{"t":"EQT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.2765,0.2794,0.2765,0.2765,29759.0],["1980-03-18",0.2765,0.2765,0.2736,0.2765,148797.0],["1980-03-19",0.2765,0.2779,0.2765,0.2765,96718.0],["1980-03-20",0.2765,0.2765,0.2765,0.2765,63239.0],["1980-03-21",0.2765,0.2765,0.2765,0.2765,226915.0],["1980-03-24",0.2765,0.2765,0.265,0.265,252955.0],["1980-03-25",0.2622,0.2622,0.2407,0.2407,245515.0],["1980-03-26",0.2421,0.2464,0.2421,0.2421,182276.0],["1980-03-27",0.2407,0.2407,0.2278,0.2278,85558.0],["1980-03-28",0.2292,0.2349,0.2292,0.2335,212036.0],["1980-03-31",0.2335,0.2392,0.2321,0.2335,297594.0],["1980-04-01",0.2335,0.2364,0.2321,0.2364,223196.0],["1980-04-02",0.2321,0.2321,0.2292,0.2321,438951.0],["1980-04-03",0.2321,0.2335,0.2306,0.2335,74399.0],["1980-04-07",0.2335,0.2335,0.2263,0.2263,126477.0],["1980-04-08",0.2263,0.2349,0.2263,0.2349,241795.0],["1980-04-09",0.2349,0.2521,0.2349,0.2521,305034.0],["1980-04-10",0.2521,0.2665,0.2521,0.2636,212036.0],["1980-04-11",0.2693,0.2736,0.2693,0.2736,141357.0],["1980-04-14",0.2693,0.2693,0.2665,0.2665,174836.0],["1980-04-15",0.2665,0.2779,0.2665,0.2779,111598.0],["1980-04-16",0.2779,0.2837,0.2751,0.2751,200876.0],["1980-04-17",0.2736,0.2736,0.2693,0.2708,52079.0],["1980-04-18",0.2708,0.2722,0.2693,0.2708,33479.0],["1980-04-21",0.2708,0.2708,0.2693,0.2708,33479.0],["1980-04-22",0.2722,0.2808,0.2722,0.2808,223196.0],["1980-04-23",0.2822,0.2865,0.2822,0.2822,107878.0],["1980-04-24",0.2851,0.2922,0.2851,0.288,212036.0],["1980-04-25",0.288,0.3008,0.288,0.3008,249235.0],["1980-04-28",0.3008,0.3094,0.3008,0.3066,491030.0],["1980-04-29",0.3066,0.3123,0.3023,0.308,409192.0],["1980-04-30",0.308,0.3195,0.3066,0.3195,267835.0],["1980-05-01",0.3195,0.3281,0.3166,0.3238,409192.0],["1980-05-02",0.3238,0.3238,0.3166,0.3209,364553.0],["1980-05-05",0.3209,0.3209,0.3123,0.3137,3292134.0],["1980-05-06",0.3137,0.3209,0.3109,0.318,442671.0],["1980-05-07",0.3209,0.3238,0.3209,0.3223,383152.0],["1980-05-08",0.3223,0.3252,0.318,0.3209,215756.0],["1980-05-09",0.3209,0.3209,0.318,0.3195,111598.0],["1980-05-12",0.3195,0.3209,0.3123,0.3166,677026.0],["1980-05-13",0.3166,0.3166,0.3037,0.3094,275274.0],["1980-05-14",0.308,0.308,0.3051,0.308,122758.0],["1980-05-15",0.308,0.3094,0.2965,0.2965,212036.0],["1980-05-16",0.2965,0.298,0.2922,0.298,70679.0],["1980-05-19",0.2965,0.2965,0.2937,0.2951,100438.0],["1980-05-20",0.2951,0.3066,0.2951,0.3066,271555.0],["1980-05-21",0.3066,0.3109,0.3066,0.3066,78118.0],["1980-05-22",0.3066,0.3137,0.3037,0.3137,163677.0],["1980-05-23",0.3137,0.3223,0.3137,0.318,174836.0],["1980-05-27",0.3195,0.3238,0.3195,0.3209,178556.0],["1980-05-28",0.3209,0.3209,0.3166,0.3195,133917.0],["1980-05-29",0.3195,0.3209,0.318,0.318,249235.0],["1980-05-30",0.318,0.318,0.3137,0.3137,78118.0],["1980-06-02",0.3137,0.318,0.3109,0.318,792344.0],["1980-06-03",0.318,0.3195,0.3123,0.318,401752.0],["1980-06-04",0.318,0.3295,0.3166,0.3295,267835.0],["1980-06-05",0.3295,0.3338,0.3266,0.3324,115318.0],["1980-06-06",0.3309,0.3309,0.3281,0.3281,100438.0],["1980-06-09",0.3324,0.3438,0.3324,0.3438,278994.0],["1980-06-10",0.3424,0.3424,0.3395,0.341,96718.0],["1980-06-11",0.341,0.3453,0.3395,0.3395,260395.0],["1980-06-12",0.3424,0.3524,0.3424,0.351,293874.0],["1980-06-13",0.351,0.361,0.3453,0.3553,286434.0],["1980-06-16",0.3553,0.3553,0.3438,0.3467,256675.0],["1980-06-17",0.3467,0.351,0.3453,0.3453,59519.0],["1980-06-18",0.3496,0.351,0.3496,0.351,126477.0],["1980-06-19",0.3524,0.3581,0.3524,0.3567,398032.0],["1980-06-20",0.3538,0.3538,0.3496,0.3524,126477.0],["1980-06-23",0.3524,0.3553,0.3496,0.3553,290154.0],["1980-06-24",0.3553,0.361,0.3538,0.361,182276.0],["1980-06-25",0.3667,0.3753,0.3667,0.3739,379432.0],["1980-06-26",0.3739,0.3753,0.371,0.371,137637.0],["1980-06-27",0.371,0.3725,0.3667,0.3696,293874.0],["1980-06-30",0.3682,0.3682,0.3596,0.3596,308754.0],["1980-07-01",0.3581,0.3581,0.3496,0.3553,252955.0],["1980-07-02",0.3581,0.3639,0.3581,0.3639,130197.0],["1980-07-03",0.3639,0.3696,0.361,0.3696,104158.0],["1980-07-07",0.3725,0.3782,0.3725,0.3768,353393.0],["1980-07-08",0.3768,0.3768,0.3725,0.3725,234355.0],["1980-07-09",0.3725,0.3782,0.3725,0.3753,204596.0],["1980-07-10",0.3753,0.3811,0.3753,0.3753,66959.0],["1980-07-11",0.3753,0.3753,0.3725,0.3725,52079.0],["1980-07-14",0.3725,0.3768,0.3725,0.3725,137637.0],["1980-07-15",0.3725,0.3782,0.3725,0.3753,126477.0],["1980-07-16",0.3782,0.3811,0.3782,0.3811,2049679.0],["1980-07-17",0.3811,0.3811,0.3796,0.3796,74399.0],["1980-07-18",0.3796,0.3868,0.3796,0.3854,100438.0],["1980-07-21",0.3854,0.3925,0.3839,0.3925,171117.0],["1980-07-22",0.3925,0.3997,0.3925,0.3983,185996.0],["1980-07-23",0.3983,0.4011,0.3925,0.3925,1182936.0],["1980-07-24",0.3925,0.3954,0.3897,0.3897,278994.0],["1980-07-25",0.3897,0.3925,0.3868,0.3868,81838.0],["1980-07-28",0.3868,0.3897,0.3868,0.3897,491030.0],["1980-07-29",0.3897,0.3983,0.3897,0.3983,159957.0],["1980-07-30",0.3983,0.404,0.3968,0.404,185996.0],["1980-07-31",0.404,0.4069,0.3983,0.3983,312474.0],["1980-08-01",0.4026,0.4212,0.4026,0.4155,301314.0],["1980-08-04",0.4155,0.4155,0.4069,0.4126,241795.0],["1980-08-05",0.4126,0.4126,0.4097,0.4097,189716.0],["1980-08-06",0.4083,0.4083,0.404,0.4054,167397.0],["1980-08-07",0.4054,0.4097,0.4011,0.4011,260395.0],["1980-08-08",0.4069,0.4197,0.4069,0.414,487310.0],["1980-08-11",0.414,0.4212,0.4112,0.4183,204596.0],["1980-08-12",0.4183,0.4212,0.4126,0.4197,200876.0],["1980-08-13",0.4197,0.4255,0.4169,0.4255,145077.0],["1980-08-14",0.4255,0.4255,0.4212,0.4255,122758.0],["1980-08-15",0.4255,0.4269,0.4183,0.4183,249235.0],["1980-08-18",0.4169,0.4169,0.414,0.414,293874.0],["1980-08-19",0.414,0.4155,0.4126,0.4126,185996.0],["1980-08-20",0.414,0.4169,0.414,0.4169,59519.0],["1980-08-21",0.4155,0.4155,0.414,0.4155,111598.0],["1980-08-22",0.4155,0.4212,0.4155,0.4183,148797.0],["1980-08-25",0.4183,0.4226,0.4169,0.4197,111598.0],["1980-08-26",0.4226,0.4269,0.4226,0.424,145077.0],["1980-08-27",0.424,0.4283,0.4226,0.4283,159957.0],["1980-08-28",0.4283,0.4283,0.424,0.4283,115318.0],["1980-08-29",0.4283,0.4384,0.4283,0.4355,96718.0],["1980-09-02",0.4355,0.4498,0.4355,0.4498,185996.0],["1980-09-03",0.4584,0.4728,0.4584,0.4699,338513.0],["1980-09-04",0.4699,0.4728,0.4642,0.4685,412912.0],["1980-09-05",0.4685,0.4699,0.4599,0.4599,171117.0],["1980-09-08",0.4599,0.4642,0.4556,0.4556,197156.0],["1980-09-09",0.4556,0.4656,0.4527,0.4656,241795.0],["1980-09-10",0.4656,0.4699,0.4627,0.4699,1052739.0],["1980-09-11",0.4699,0.4742,0.4685,0.4699,278994.0],["1980-09-12",0.4699,0.4742,0.4685,0.4699,200876.0],["1980-09-15",0.4699,0.4742,0.4699,0.4713,145077.0],["1980-09-16",0.4713,0.4871,0.4699,0.4871,360833.0],["1980-09-17",0.4871,0.4899,0.4842,0.4899,174836.0],["1980-09-18",0.4899,0.5014,0.4871,0.5014,301314.0],["1980-09-19",0.5014,0.5114,0.4985,0.5014,316194.0],["1980-09-22",0.5014,0.5043,0.4942,0.5043,293874.0],["1980-09-23",0.5086,0.5157,0.5086,0.5114,606348.0],["1980-09-24",0.5157,0.5186,0.5157,0.5186,740265.0],["1980-09-25",0.5215,0.5272,0.5215,0.5258,197156.0],["1980-09-26",0.52,0.52,0.51,0.51,323633.0],["1980-09-29",0.51,0.51,0.4928,0.4928,770024.0],["1980-09-30",0.4928,0.4957,0.4899,0.4942,290154.0],["1980-10-01",0.4942,0.4985,0.4928,0.4957,509630.0],["1980-10-02",0.4957,0.4985,0.4928,0.4928,282714.0],["1980-10-03",0.4957,0.5143,0.4957,0.5143,230635.0],["1980-10-06",0.5143,0.5186,0.5071,0.5157,896502.0],["1980-10-07",0.5157,0.5186,0.5129,0.5172,104158.0],["1980-10-08",0.52,0.5229,0.52,0.52,119038.0],["1980-10-09",0.52,0.5258,0.5186,0.5258,293874.0],["1980-10-10",0.5258,0.5272,0.5215,0.5215,245515.0],["1980-10-13",0.5215,0.5272,0.5215,0.5272,185996.0],["1980-10-14",0.5272,0.5472,0.5243,0.5472,494750.0],["1980-10-15",0.5487,0.553,0.5487,0.553,338513.0],["1980-10-16",0.553,0.5558,0.5501,0.553,159957.0],["1980-10-17",0.5487,0.5487,0.5444,0.5444,197156.0],["1980-10-20",0.5444,0.5501,0.543,0.5472,598908.0],["1980-10-21",0.5472,0.5558,0.5472,0.553,174836.0],["1980-10-22",0.553,0.5616,0.553,0.5616,126477.0],["1980-10-23",0.5587,0.5587,0.5587,0.5587,89278.0],["1980-10-24",0.5587,0.573,0.5587,0.573,502190.0],["1980-10-27",0.573,0.5759,0.5673,0.5673,308754.0],["1980-10-28",0.5702,0.573,0.5702,0.5702,409192.0],["1980-10-29",0.5702,0.5702,0.5702,0.5702,70679.0],["1980-10-30",0.5702,0.573,0.5702,0.5702,119038.0],["1980-10-31",0.5702,0.573,0.5687,0.5716,141357.0],["1980-11-03",0.5702,0.5702,0.5644,0.5644,189716.0],["1980-11-05",0.5673,0.5702,0.5673,0.5673,156237.0],["1980-11-06",0.5673,0.573,0.5472,0.5472,394312.0],["1980-11-07",0.5444,0.5444,0.5329,0.5344,193436.0],["1980-11-10",0.5329,0.5329,0.5301,0.5329,505910.0],["1980-11-11",0.5329,0.5344,0.5129,0.5129,323633.0],["1980-11-12",0.5186,0.5444,0.5186,0.5444,390592.0],["1980-11-13",0.5444,0.5487,0.5444,0.5458,732825.0],["1980-11-14",0.5458,0.553,0.5444,0.553,152517.0],["1980-11-17",0.553,0.5644,0.5501,0.5644,286434.0],["1980-11-18",0.5659,0.5687,0.5659,0.5659,226915.0],["1980-11-19",0.5659,0.573,0.5659,0.573,171117.0],["1980-11-20",0.573,0.5845,0.573,0.5788,539389.0],["1980-11-21",0.5773,0.5773,0.5673,0.5673,96718.0],["1980-11-24",0.5616,0.5616,0.5558,0.5587,111598.0],["1980-11-25",0.5587,0.5587,0.5544,0.5558,624947.0],["1980-11-26",0.5558,0.5616,0.5558,0.5558,70679.0],["1980-11-28",0.5558,0.5673,0.5558,0.5616,684466.0],["1980-12-01",0.5616,0.5616,0.5558,0.5558,55799.0],["1980-12-02",0.5558,0.5558,0.553,0.553,182276.0],["1980-12-03",0.5515,0.5515,0.5501,0.5501,193436.0],["1980-12-04",0.5501,0.5587,0.5501,0.5544,245515.0],["1980-12-05",0.5544,0.5587,0.5544,0.5544,66959.0],["1980-12-08",0.5544,0.5573,0.5458,0.5472,152517.0],["1980-12-09",0.5472,0.5501,0.5401,0.5401,107878.0],["1980-12-10",0.5387,0.5387,0.5344,0.5344,944861.0],["1980-12-11",0.5315,0.5315,0.5272,0.5272,111598.0],["1980-12-12",0.5272,0.5329,0.5258,0.5301,357113.0],["1980-12-15",0.5301,0.5358,0.5301,0.5329,334793.0],["1980-12-16",0.5358,0.5372,0.5358,0.5372,55799.0],["1980-12-17",0.5372,0.5472,0.5344,0.5415,193436.0],["1980-12-18",0.5415,0.5558,0.5401,0.553,100438.0],["1980-12-19",0.553,0.573,0.5515,0.573,178556.0],["1980-12-22",0.573,0.5845,0.573,0.5802,171117.0],["1980-12-23",0.5802,0.5845,0.5788,0.5802,37199.0],["1980-12-24",0.5802,0.5845,0.5802,0.5802,29759.0],["1980-12-26",0.5802,0.5802,0.5802,0.5802,40919.0],["1980-12-29",0.5802,0.5831,0.5802,0.5802,215756.0],["1980-12-30",0.5802,0.5802,0.5802,0.5802,74399.0],["1980-12-31",0.5802,0.5845,0.5802,0.5816,141357.0],["1981-01-02",0.5816,0.5874,0.5802,0.5874,148797.0],["1981-01-05",0.5874,0.5902,0.5644,0.573,409192.0],["1981-01-06",0.573,0.573,0.5644,0.5673,226915.0],["1981-01-07",0.5601,0.5601,0.5501,0.5601,308754.0],["1981-01-08",0.5601,0.5616,0.5558,0.5587,643547.0],["1981-01-09",0.5573,0.5573,0.5558,0.5558,66959.0],["1981-01-12",0.5573,0.5616,0.5573,0.5573,390592.0],["1981-01-13",0.5558,0.5558,0.5472,0.5472,345953.0],["1981-01-14",0.5501,0.5558,0.5501,0.5558,133917.0],["1981-01-15",0.5558,0.5601,0.5558,0.5573,405472.0],["1981-01-16",0.5573,0.5601,0.553,0.5558,416632.0],["1981-01-19",0.5573,0.5644,0.5573,0.5644,870462.0],["1981-01-20",0.5644,0.5673,0.5644,0.5644,74399.0],["1981-01-21",0.5601,0.5601,0.5573,0.5587,70679.0],["1981-01-22",0.5587,0.5616,0.5444,0.5501,1447051.0],["1981-01-23",0.5472,0.5472,0.5401,0.5401,163677.0],["1981-01-26",0.5401,0.543,0.5344,0.5387,680746.0],["1981-01-27",0.5415,0.5458,0.5415,0.5415,494750.0],["1981-01-28",0.5415,0.5415,0.5415,0.5415,14880.0],["1981-01-29",0.543,0.5458,0.543,0.5444,100438.0],["1981-01-30",0.5444,0.553,0.5444,0.5501,290154.0],["1981-02-02",0.5415,0.5415,0.5186,0.5215,260395.0],["1981-02-03",0.5215,0.5329,0.5129,0.5329,308754.0],["1981-02-04",0.5329,0.5344,0.5215,0.5272,230635.0],["1981-02-05",0.5329,0.5358,0.5329,0.5329,126477.0],["1981-02-06",0.5329,0.5387,0.5301,0.5387,245515.0],["1981-02-09",0.5387,0.5387,0.5272,0.5272,245515.0],["1981-02-10",0.5272,0.5272,0.5157,0.5157,115318.0],["1981-02-11",0.5157,0.5157,0.51,0.51,100438.0],["1981-02-12",0.51,0.51,0.4957,0.4957,104158.0],["1981-02-13",0.4957,0.4985,0.4914,0.4928,193436.0],["1981-02-17",0.4928,0.4928,0.4899,0.4914,137637.0],["1981-02-18",0.4985,0.5014,0.4985,0.4985,141357.0],["1981-02-19",0.4985,0.4985,0.4928,0.4957,234355.0],["1981-02-20",0.4957,0.4985,0.4914,0.4957,81838.0],["1981-02-23",0.4928,0.4928,0.4828,0.4885,145077.0],["1981-02-24",0.4885,0.4885,0.4813,0.4842,278994.0],["1981-02-25",0.4842,0.4885,0.4813,0.4842,215756.0],["1981-02-26",0.4842,0.4928,0.4828,0.4928,156237.0],["1981-02-27",0.4971,0.51,0.4971,0.5071,606348.0],["1981-03-02",0.5086,0.5229,0.5086,0.5229,137637.0],["1981-03-03",0.5229,0.5229,0.5215,0.5215,74399.0],["1981-03-04",0.5243,0.5444,0.5243,0.5415,580308.0],["1981-03-05",0.5415,0.5415,0.5286,0.5329,275274.0],["1981-03-06",0.5301,0.5301,0.5272,0.5301,78118.0],["1981-03-09",0.5301,0.5315,0.5272,0.5315,107878.0],["1981-03-10",0.5344,0.5444,0.5344,0.5415,137637.0],["1981-03-11",0.5415,0.543,0.5358,0.5387,145077.0],["1981-03-12",0.5387,0.543,0.5358,0.5401,52079.0],["1981-03-13",0.5401,0.5472,0.5401,0.5444,126477.0],["1981-03-16",0.5444,0.5472,0.543,0.5444,122758.0],["1981-03-17",0.5444,0.5501,0.5444,0.5472,327353.0],["1981-03-18",0.5472,0.5472,0.5387,0.543,334793.0],["1981-03-19",0.5401,0.5401,0.5358,0.5401,156237.0],["1981-03-20",0.5401,0.5415,0.5329,0.5329,145077.0],["1981-03-23",0.5301,0.5301,0.5272,0.5301,89278.0],["1981-03-24",0.5329,0.5444,0.5329,0.5444,323633.0],["1981-03-25",0.5444,0.5458,0.5401,0.543,100438.0],["1981-03-26",0.543,0.5487,0.543,0.5487,59519.0],["1981-03-27",0.5487,0.5487,0.5444,0.5487,104158.0],["1981-03-30",0.5487,0.5501,0.5472,0.5501,55799.0],["1981-03-31",0.5501,0.5501,0.5444,0.5444,29759.0],["1981-04-01",0.5444,0.5444,0.5444,0.5444,3720.0],["1981-04-02",0.5444,0.5458,0.5387,0.543,152517.0],["1981-04-03",0.543,0.5472,0.5401,0.5472,40919.0],["1981-04-06",0.5444,0.5444,0.5415,0.5444,66959.0],["1981-04-07",0.5501,0.5501,0.5437,0.5458,24800.0],["1981-04-08",0.5458,0.5501,0.5437,0.5437,84318.0],["1981-04-09",0.5437,0.5501,0.5415,0.5458,183516.0],["1981-04-10",0.5458,0.548,0.5437,0.5437,64479.0],["1981-04-13",0.5437,0.5437,0.5372,0.5372,91758.0],["1981-04-14",0.5415,0.5458,0.5415,0.5415,300074.0],["1981-04-15",0.5415,0.5501,0.5415,0.5415,711746.0],["1981-04-16",0.5415,0.5458,0.5415,0.5415,126477.0],["1981-04-20",0.5415,0.548,0.5329,0.5437,265355.0],["1981-04-21",0.5437,0.5501,0.5415,0.5415,111598.0],["1981-04-22",0.5394,0.5394,0.5372,0.5394,185996.0],["1981-04-23",0.5372,0.5372,0.5329,0.5372,275274.0],["1981-04-24",0.5372,0.5394,0.5372,0.5372,153757.0],["1981-04-27",0.5372,0.5372,0.5243,0.5243,265355.0],["1981-04-28",0.52,0.52,0.5114,0.5157,66959.0],["1981-04-29",0.4942,0.4942,0.4835,0.4856,178556.0],["1981-04-30",0.4856,0.4899,0.4856,0.4899,143837.0],["1981-05-01",0.4899,0.4899,0.4878,0.4899,32239.0],["1981-05-04",0.4856,0.4856,0.4771,0.4792,61999.0],["1981-05-05",0.4771,0.4771,0.4685,0.4771,99198.0],["1981-05-06",0.4771,0.4813,0.4771,0.4771,57039.0],["1981-05-07",0.4771,0.4835,0.4749,0.4792,42159.0],["1981-05-08",0.4792,0.4792,0.4728,0.4792,99198.0],["1981-05-11",0.4728,0.4728,0.4642,0.4642,123998.0],["1981-05-12",0.4642,0.4685,0.4642,0.4685,44639.0],["1981-05-13",0.4685,0.4771,0.4685,0.4749,111598.0],["1981-05-14",0.4749,0.4749,0.4706,0.4706,24800.0],["1981-05-15",0.4706,0.4813,0.4685,0.4813,76878.0],["1981-05-18",0.4771,0.4771,0.4749,0.4749,59519.0],["1981-05-19",0.4749,0.4835,0.4749,0.4813,166157.0],["1981-05-20",0.4813,0.4835,0.4792,0.4813,84318.0],["1981-05-21",0.4813,0.4835,0.4792,0.4813,71919.0],["1981-05-22",0.4835,0.4985,0.4835,0.4985,297594.0],["1981-05-26",0.4985,0.5028,0.4985,0.4985,153757.0],["1981-05-27",0.5028,0.52,0.5028,0.5157,401752.0],["1981-05-28",0.5157,0.5243,0.5157,0.5243,104158.0],["1981-05-29",0.5243,0.5243,0.52,0.5222,76878.0],["1981-06-01",0.5222,0.5265,0.52,0.52,39679.0],["1981-06-02",0.5157,0.5157,0.5071,0.5114,99198.0],["1981-06-03",0.5157,0.52,0.5157,0.52,228155.0],["1981-06-04",0.52,0.52,0.5157,0.5157,109118.0],["1981-06-05",0.52,0.5243,0.52,0.52,81838.0],["1981-06-08",0.52,0.52,0.52,0.52,64479.0],["1981-06-09",0.52,0.5329,0.52,0.5329,136397.0],["1981-06-10",0.5329,0.5329,0.5329,0.5329,42159.0],["1981-06-11",0.5329,0.5458,0.5329,0.5415,344713.0],["1981-06-12",0.5415,0.5458,0.5372,0.5372,791104.0],["1981-06-15",0.5372,0.5415,0.5329,0.5329,548069.0],["1981-06-16",0.5329,0.5394,0.5329,0.5329,81838.0],["1981-06-17",0.5329,0.5329,0.5329,0.5329,86798.0],["1981-06-18",0.5329,0.5372,0.5329,0.5351,59519.0],["1981-06-19",0.5351,0.5415,0.5351,0.5394,498470.0],["1981-06-22",0.5372,0.5372,0.5329,0.5329,171117.0],["1981-06-23",0.5308,0.5308,0.5243,0.5243,86798.0],["1981-06-24",0.5243,0.5265,0.52,0.52,86798.0],["1981-06-25",0.52,0.5243,0.5179,0.5243,247995.0],["1981-06-26",0.5243,0.5286,0.5222,0.5243,473670.0],["1981-06-29",0.5243,0.5243,0.5222,0.5222,27279.0],["1981-06-30",0.5222,0.5265,0.52,0.5265,121518.0],["1981-07-01",0.5265,0.5265,0.52,0.5222,592708.0],["1981-07-02",0.5222,0.5243,0.5157,0.5157,324873.0],["1981-07-06",0.5179,0.52,0.5179,0.5179,126477.0],["1981-07-07",0.5179,0.5179,0.5114,0.5114,151277.0],["1981-07-08",0.5114,0.5114,0.4985,0.5007,111598.0],["1981-07-09",0.4985,0.4985,0.4899,0.4921,178556.0],["1981-07-10",0.4921,0.4921,0.4899,0.4899,24800.0],["1981-07-13",0.4899,0.4921,0.4856,0.4856,44639.0],["1981-07-14",0.4856,0.4899,0.4856,0.4856,895262.0],["1981-07-15",0.4856,0.4899,0.4835,0.4835,523269.0],["1981-07-16",0.4813,0.4813,0.4813,0.4813,74399.0],["1981-07-17",0.4835,0.4899,0.4835,0.4899,79358.0],["1981-07-20",0.4899,0.4899,0.4771,0.4771,347193.0],["1981-07-21",0.4771,0.4792,0.4749,0.4792,71919.0],["1981-07-22",0.4792,0.4813,0.4792,0.4792,409192.0],["1981-07-23",0.4813,0.4835,0.4813,0.4813,396792.0],["1981-07-24",0.4813,0.4813,0.4813,0.4813,37199.0],["1981-07-27",0.4835,0.4921,0.4835,0.4921,99198.0],["1981-07-28",0.4921,0.4964,0.4921,0.4921,133917.0],["1981-07-29",0.4921,0.4942,0.4921,0.4921,54559.0],["1981-07-30",0.4921,0.4964,0.4921,0.4942,47119.0],["1981-07-31",0.4942,0.4985,0.4942,0.4985,138877.0],["1981-08-03",0.4985,0.4985,0.4942,0.4985,213276.0],["1981-08-04",0.4985,0.5071,0.4964,0.5071,119038.0],["1981-08-05",0.5071,0.52,0.5028,0.52,69439.0],["1981-08-06",0.5243,0.5544,0.5243,0.5329,872942.0],["1981-08-07",0.5351,0.5437,0.5351,0.5351,148797.0],["1981-08-10",0.5351,0.5415,0.5329,0.5372,47119.0],["1981-08-11",0.5372,0.5415,0.5329,0.5415,146317.0],["1981-08-12",0.5544,0.5673,0.5544,0.5673,171117.0],["1981-08-13",0.5716,0.5759,0.5716,0.5738,302554.0],["1981-08-14",0.5738,0.578,0.563,0.563,225675.0],["1981-08-17",0.5587,0.5587,0.5523,0.5523,49599.0],["1981-08-18",0.5501,0.5501,0.5372,0.5372,59519.0],["1981-08-19",0.5372,0.5501,0.5329,0.5501,171117.0],["1981-08-20",0.5501,0.563,0.5501,0.5587,32239.0],["1981-08-21",0.5587,0.563,0.5544,0.5544,104158.0],["1981-08-24",0.5544,0.5587,0.5329,0.5329,138877.0],["1981-08-25",0.5329,0.5329,0.5243,0.5329,168637.0],["1981-08-26",0.5372,0.5415,0.5372,0.5394,153757.0],["1981-08-27",0.5394,0.5437,0.5308,0.5308,54559.0],["1981-08-28",0.5286,0.5286,0.5286,0.5286,44639.0],["1981-08-31",0.5286,0.5286,0.52,0.52,89278.0],["1981-09-01",0.52,0.5243,0.5114,0.5114,57039.0],["1981-09-02",0.5114,0.5243,0.5114,0.5179,138877.0],["1981-09-03",0.5179,0.52,0.5179,0.5179,66959.0],["1981-09-04",0.5157,0.5157,0.5114,0.5114,42159.0],["1981-09-08",0.5114,0.5114,0.5114,0.5114,44639.0],["1981-09-09",0.5028,0.5028,0.5007,0.5007,146317.0],["1981-09-10",0.4985,0.4985,0.4878,0.4878,104158.0],["1981-09-11",0.4856,0.4856,0.4813,0.4856,49599.0],["1981-09-14",0.4878,0.4899,0.4878,0.4878,29759.0],["1981-09-15",0.4878,0.4899,0.4878,0.4899,39679.0],["1981-09-16",0.4942,0.4985,0.4942,0.4942,176076.0],["1981-09-17",0.4942,0.4985,0.4899,0.4899,64479.0],["1981-09-18",0.4899,0.4899,0.4899,0.4899,114078.0],["1981-09-21",0.4899,0.5028,0.4899,0.5028,86798.0],["1981-09-22",0.5028,0.5071,0.4985,0.4985,106638.0],["1981-09-23",0.4985,0.5007,0.4899,0.4899,133917.0],["1981-09-24",0.4899,0.4921,0.4899,0.4899,49599.0],["1981-09-25",0.4899,0.4899,0.4685,0.4685,453831.0],["1981-09-28",0.4642,0.4642,0.4556,0.4599,128957.0],["1981-09-29",0.4599,0.4642,0.4513,0.4556,198396.0],["1981-09-30",0.4556,0.4556,0.447,0.4513,66959.0],["1981-10-01",0.4577,0.4663,0.4577,0.4599,61999.0],["1981-10-02",0.4599,0.4642,0.4556,0.4556,64479.0],["1981-10-05",0.4577,0.4599,0.4577,0.4577,19840.0],["1981-10-06",0.4577,0.462,0.4577,0.4599,42159.0],["1981-10-07",0.4599,0.462,0.4599,0.462,17360.0],["1981-10-08",0.4599,0.4599,0.4513,0.4513,104158.0],["1981-10-09",0.4513,0.4556,0.4513,0.4534,71919.0],["1981-10-12",0.4577,0.462,0.4577,0.462,7440.0],["1981-10-13",0.462,0.4642,0.4577,0.4577,176076.0],["1981-10-14",0.4577,0.462,0.4577,0.4577,131437.0],["1981-10-15",0.4642,0.4685,0.4642,0.4685,89278.0],["1981-10-16",0.4685,0.4728,0.4663,0.4728,12400.0],["1981-10-19",0.4771,0.4813,0.4771,0.4813,34719.0],["1981-10-20",0.4813,0.4813,0.4813,0.4813,47119.0],["1981-10-21",0.4813,0.4813,0.4792,0.4813,153757.0],["1981-10-22",0.4813,0.4813,0.4792,0.4792,94238.0],["1981-10-23",0.4813,0.4835,0.4813,0.4813,39679.0],["1981-10-26",0.4813,0.4856,0.4813,0.4835,57039.0],["1981-10-27",0.4835,0.4835,0.4813,0.4813,66959.0],["1981-10-28",0.4835,0.4856,0.4835,0.4835,54559.0],["1981-10-29",0.4835,0.4835,0.4835,0.4835,52079.0],["1981-10-30",0.4835,0.4878,0.4835,0.4835,185996.0],["1981-11-02",0.4856,0.4921,0.4856,0.4921,34719.0],["1981-11-03",0.4921,0.4964,0.4921,0.4942,86798.0],["1981-11-04",0.4942,0.4942,0.4878,0.4942,128957.0],["1981-11-05",0.4942,0.4964,0.4942,0.4942,12400.0],["1981-11-06",0.4964,0.5028,0.4964,0.5028,133917.0],["1981-11-09",0.5028,0.5114,0.5028,0.5114,49599.0],["1981-11-10",0.5157,0.5372,0.5157,0.5372,163677.0],["1981-11-11",0.5329,0.5329,0.5179,0.5222,74399.0],["1981-11-12",0.52,0.52,0.5157,0.52,297594.0],["1981-11-13",0.52,0.52,0.5157,0.5157,344713.0],["1981-11-16",0.52,0.5243,0.52,0.5243,57039.0],["1981-11-17",0.5265,0.5308,0.5265,0.5265,64479.0],["1981-11-18",0.5265,0.5372,0.5265,0.5351,106638.0],["1981-11-19",0.5394,0.5587,0.5394,0.5587,287674.0],["1981-11-20",0.5587,0.563,0.5544,0.563,94238.0],["1981-11-23",0.563,0.5759,0.5609,0.5759,185996.0],["1981-11-24",0.5759,0.5759,0.5716,0.5759,81838.0],["1981-11-25",0.5759,0.5802,0.5673,0.5673,300074.0],["1981-11-27",0.563,0.563,0.5587,0.563,71919.0],["1981-11-30",0.563,0.5716,0.563,0.5695,99198.0],["1981-12-01",0.5695,0.5759,0.5673,0.5673,605108.0],["1981-12-02",0.5695,0.5738,0.5695,0.5738,114078.0],["1981-12-03",0.5738,0.5759,0.5738,0.5759,54559.0],["1981-12-04",0.5759,0.5823,0.5738,0.578,71919.0],["1981-12-07",0.578,0.578,0.5673,0.5673,71919.0],["1981-12-08",0.5673,0.5716,0.5587,0.5587,111598.0],["1981-12-09",0.5587,0.563,0.5587,0.5587,99198.0],["1981-12-10",0.5587,0.5673,0.5566,0.5673,121518.0],["1981-12-11",0.5652,0.5652,0.5587,0.5609,34719.0],["1981-12-14",0.5587,0.5587,0.5415,0.5415,109118.0],["1981-12-15",0.5458,0.5544,0.5458,0.5501,81838.0],["1981-12-16",0.5501,0.5544,0.5501,0.5523,37199.0],["1981-12-17",0.5523,0.5587,0.5501,0.5587,64479.0],["1981-12-18",0.5587,0.5587,0.5587,0.5587,29759.0],["1981-12-21",0.5609,0.563,0.5609,0.5609,37199.0],["1981-12-22",0.5609,0.563,0.5609,0.563,106638.0],["1981-12-23",0.5587,0.5587,0.5501,0.5501,57039.0],["1981-12-24",0.5501,0.5544,0.5501,0.5501,128957.0],["1981-12-28",0.5458,0.5458,0.5372,0.5372,61999.0],["1981-12-29",0.5372,0.5415,0.5351,0.5415,24800.0],["1981-12-30",0.5437,0.5587,0.5437,0.5544,247995.0],["1981-12-31",0.5587,0.6189,0.5587,0.6146,890302.0],["1982-01-04",0.6382,0.6919,0.6382,0.679,1547489.0],["1982-01-05",0.679,0.679,0.6232,0.6425,706786.0],["1982-01-06",0.6425,0.6425,0.6318,0.6404,287674.0],["1982-01-07",0.6404,0.649,0.6382,0.6425,245515.0],["1982-01-08",0.6425,0.6619,0.6404,0.6619,686946.0],["1982-01-11",0.6597,0.6597,0.6404,0.6447,109118.0],["1982-01-12",0.6404,0.6404,0.6318,0.6339,119038.0],["1982-01-13",0.6339,0.6361,0.6296,0.6296,654707.0],["1982-01-14",0.6296,0.6339,0.6232,0.6275,962221.0],["1982-01-15",0.6275,0.6318,0.6275,0.6318,101678.0],["1982-01-18",0.6361,0.6425,0.6361,0.6425,37199.0],["1982-01-19",0.6447,0.6597,0.6447,0.6447,1284614.0],["1982-01-20",0.6404,0.6404,0.6318,0.6361,66959.0],["1982-01-21",0.6361,0.6382,0.6275,0.6275,104158.0],["1982-01-22",0.6232,0.6232,0.6017,0.6103,146317.0],["1982-01-25",0.606,0.606,0.5952,0.5952,185996.0],["1982-01-26",0.5952,0.6017,0.5931,0.5974,282714.0],["1982-01-27",0.5974,0.6146,0.5909,0.606,270315.0],["1982-01-28",0.6103,0.6189,0.6103,0.6146,213276.0],["1982-01-29",0.6146,0.6167,0.606,0.6103,116558.0],["1982-02-01",0.6103,0.6167,0.6038,0.6103,111598.0],["1982-02-02",0.606,0.606,0.6017,0.6017,27279.0],["1982-02-03",0.6017,0.6017,0.5974,0.5974,54559.0],["1982-02-04",0.5974,0.6017,0.5952,0.5952,101678.0],["1982-02-05",0.5952,0.6038,0.5888,0.6038,1006860.0],["1982-02-08",0.6038,0.6038,0.5888,0.5888,141357.0],["1982-02-09",0.5759,0.5759,0.5738,0.5759,143837.0],["1982-02-10",0.5759,0.5888,0.5738,0.5845,123998.0],["1982-02-11",0.5845,0.5909,0.5716,0.5716,94238.0],["1982-02-12",0.578,0.5823,0.578,0.5802,52079.0],["1982-02-16",0.5802,0.5802,0.5716,0.5759,329833.0],["1982-02-17",0.5759,0.5759,0.5716,0.5716,106638.0],["1982-02-18",0.5716,0.5845,0.5716,0.5802,76878.0],["1982-02-19",0.5802,0.5845,0.5802,0.5845,205836.0],["1982-02-22",0.5845,0.5845,0.5802,0.5802,84318.0],["1982-02-23",0.5759,0.5759,0.5673,0.5673,260395.0],["1982-02-24",0.5673,0.5673,0.5609,0.5673,230635.0],["1982-02-25",0.5673,0.5673,0.5652,0.5673,262875.0],["1982-02-26",0.563,0.563,0.5544,0.563,143837.0],["1982-03-01",0.563,0.563,0.5566,0.5566,79358.0],["1982-03-02",0.5566,0.5587,0.5544,0.5544,123998.0],["1982-03-03",0.5544,0.5544,0.5329,0.5329,173597.0],["1982-03-04",0.5329,0.5329,0.5243,0.5243,322394.0],["1982-03-05",0.5243,0.5286,0.5157,0.5157,250475.0],["1982-03-08",0.52,0.5458,0.52,0.5437,114078.0],["1982-03-09",0.5458,0.5523,0.5458,0.548,106638.0],["1982-03-10",0.5523,0.5716,0.5523,0.5673,451351.0],["1982-03-11",0.5673,0.5673,0.5587,0.5587,166157.0],["1982-03-12",0.5566,0.5566,0.5458,0.5458,324873.0],["1982-03-15",0.5458,0.5544,0.5415,0.5458,86798.0],["1982-03-16",0.5458,0.5523,0.5415,0.5415,116558.0],["1982-03-17",0.5415,0.5458,0.5394,0.5415,99198.0],["1982-03-18",0.5415,0.5437,0.5372,0.5372,49599.0],["1982-03-19",0.5394,0.5501,0.5394,0.5501,143837.0],["1982-03-22",0.5501,0.5673,0.5458,0.563,176076.0],["1982-03-23",0.5888,0.6017,0.5888,0.5888,228155.0],["1982-03-24",0.5888,0.5931,0.5866,0.5888,106638.0],["1982-03-25",0.5888,0.6146,0.5845,0.6081,530709.0],["1982-03-26",0.6081,0.6189,0.6017,0.6146,185996.0],["1982-03-29",0.6146,0.6189,0.6146,0.6189,133917.0],["1982-03-30",0.6189,0.6189,0.606,0.6103,163677.0],["1982-03-31",0.6103,0.6146,0.6103,0.6103,69439.0],["1982-04-01",0.6103,0.6146,0.6081,0.6124,91758.0],["1982-04-02",0.6124,0.6189,0.6124,0.6189,138877.0],["1982-04-05",0.6189,0.6232,0.6146,0.6146,634867.0],["1982-04-06",0.6146,0.6232,0.6103,0.621,79358.0],["1982-04-07",0.621,0.6253,0.6189,0.6189,441431.0],["1982-04-08",0.6189,0.6275,0.6189,0.6189,109118.0],["1982-04-12",0.6189,0.6189,0.6146,0.6146,136397.0],["1982-04-13",0.6146,0.6167,0.6103,0.6103,114078.0],["1982-04-14",0.6103,0.6167,0.6103,0.6146,57039.0],["1982-04-15",0.6146,0.6167,0.6146,0.6146,27279.0],["1982-04-16",0.6146,0.6232,0.6103,0.6232,64479.0],["1982-04-19",0.6232,0.6232,0.6146,0.6146,109118.0],["1982-04-20",0.6146,0.6146,0.6146,0.6146,34719.0],["1982-04-21",0.6146,0.6167,0.6146,0.6146,111598.0],["1982-04-22",0.6146,0.6146,0.6146,0.6146,76878.0],["1982-04-23",0.6146,0.6167,0.6146,0.6167,34719.0],["1982-04-26",0.6146,0.6146,0.6103,0.6103,374472.0],["1982-04-27",0.6103,0.6103,0.606,0.606,111598.0],["1982-04-28",0.606,0.606,0.5759,0.5759,295114.0],["1982-04-29",0.5759,0.5759,0.5544,0.5544,123998.0],["1982-04-30",0.5544,0.5673,0.5544,0.5673,426551.0],["1982-05-03",0.5673,0.5673,0.563,0.5673,34719.0],["1982-05-04",0.5673,0.5716,0.5673,0.5695,66959.0],["1982-05-05",0.5695,0.5738,0.5673,0.5695,151277.0],["1982-05-06",0.5716,0.5759,0.5716,0.5759,39679.0],["1982-05-07",0.5802,0.5909,0.5802,0.5909,235595.0],["1982-05-10",0.5888,0.5888,0.5802,0.5845,208316.0],["1982-05-11",0.5845,0.5845,0.5802,0.5802,111598.0],["1982-05-12",0.5759,0.5759,0.5652,0.5673,181036.0],["1982-05-13",0.5609,0.5609,0.5394,0.5394,119038.0],["1982-05-14",0.5415,0.5458,0.5415,0.5415,84318.0],["1982-05-17",0.5415,0.5458,0.5394,0.5415,32239.0],["1982-05-18",0.5372,0.5372,0.52,0.5243,79358.0],["1982-05-19",0.5243,0.5243,0.5028,0.5157,210796.0],["1982-05-20",0.5157,0.5157,0.5071,0.5071,54559.0],["1982-05-21",0.5093,0.5179,0.5093,0.5136,123998.0],["1982-05-24",0.5136,0.5157,0.5114,0.5114,54559.0],["1982-05-25",0.5114,0.5157,0.5114,0.5114,86798.0],["1982-05-26",0.5114,0.5114,0.5071,0.5114,99198.0],["1982-05-27",0.5028,0.5028,0.4899,0.4985,99198.0],["1982-05-28",0.4985,0.5007,0.4921,0.4921,116558.0],["1982-06-01",0.4878,0.4878,0.4642,0.4685,233115.0],["1982-06-02",0.4685,0.4792,0.4663,0.4749,81838.0],["1982-06-03",0.4728,0.4728,0.4685,0.4685,34719.0],["1982-06-04",0.4685,0.4792,0.4642,0.4685,220716.0],["1982-06-07",0.4685,0.4685,0.4685,0.4685,0.0],["1982-06-08",0.4685,0.4728,0.4599,0.4642,109118.0],["1982-06-09",0.4599,0.4599,0.4513,0.4513,158717.0],["1982-06-10",0.447,0.447,0.4384,0.4448,111598.0],["1982-06-11",0.4491,0.4642,0.4491,0.4599,188476.0],["1982-06-14",0.4599,0.4749,0.4599,0.4599,151277.0],["1982-06-15",0.4556,0.4556,0.447,0.447,49599.0],["1982-06-16",0.447,0.447,0.4384,0.4427,104158.0],["1982-06-17",0.4405,0.4405,0.4341,0.4362,654707.0],["1982-06-18",0.4341,0.4341,0.4169,0.4169,66959.0],["1982-06-21",0.4169,0.4169,0.4126,0.4169,69439.0],["1982-06-22",0.4147,0.4147,0.4083,0.4083,153757.0],["1982-06-23",0.4083,0.4104,0.4083,0.4083,71919.0],["1982-06-24",0.4083,0.4169,0.4061,0.4126,94238.0],["1982-06-25",0.4126,0.4126,0.3975,0.404,724145.0],["1982-06-28",0.404,0.4104,0.3997,0.3997,166157.0],["1982-06-29",0.3997,0.4126,0.3997,0.4104,277754.0],["1982-06-30",0.4104,0.4104,0.4061,0.4104,24800.0],["1982-07-01",0.4104,0.4104,0.404,0.404,138877.0],["1982-07-02",0.404,0.4083,0.404,0.4083,126477.0],["1982-07-06",0.4083,0.4083,0.404,0.4061,66959.0],["1982-07-07",0.4083,0.4126,0.4083,0.4083,14880.0],["1982-07-08",0.4083,0.4104,0.3997,0.4018,255435.0],["1982-07-09",0.4018,0.4061,0.4018,0.4061,12400.0],["1982-07-12",0.4061,0.4083,0.4061,0.4061,24800.0],["1982-07-13",0.404,0.404,0.3997,0.3997,57039.0],["1982-07-14",0.404,0.4126,0.404,0.4083,76878.0],["1982-07-15",0.4083,0.4104,0.4018,0.4104,342233.0],["1982-07-16",0.4104,0.4147,0.4061,0.4104,131437.0],["1982-07-19",0.4104,0.4126,0.4061,0.4061,22320.0],["1982-07-20",0.4061,0.4061,0.4018,0.404,49599.0],["1982-07-21",0.404,0.4126,0.404,0.4061,66959.0],["1982-07-22",0.4061,0.4083,0.3997,0.404,260395.0],["1982-07-23",0.3997,0.3997,0.3975,0.3975,34719.0],["1982-07-26",0.3975,0.3975,0.3975,0.3975,57039.0],["1982-07-27",0.3997,0.4083,0.3997,0.4018,81838.0],["1982-07-28",0.4018,0.4018,0.3954,0.3997,29759.0],["1982-07-29",0.3997,0.404,0.3997,0.404,188476.0],["1982-07-30",0.3997,0.3997,0.3954,0.3954,37199.0],["1982-08-02",0.3954,0.3954,0.3932,0.3932,94238.0],["1982-08-03",0.3932,0.3954,0.3868,0.3868,178556.0],["1982-08-04",0.3868,0.3868,0.3825,0.3846,143837.0],["1982-08-05",0.3825,0.3825,0.3804,0.3825,79358.0],["1982-08-06",0.3825,0.3825,0.3804,0.3825,34719.0],["1982-08-09",0.3825,0.3847,0.3804,0.3804,109118.0],["1982-08-10",0.3804,0.3825,0.3804,0.3804,42159.0],["1982-08-11",0.3804,0.3825,0.3739,0.3739,123998.0],["1982-08-12",0.3739,0.3739,0.3632,0.3675,91758.0],["1982-08-13",0.3632,0.3632,0.3567,0.3567,47119.0],["1982-08-16",0.3524,0.3524,0.3331,0.3331,84318.0],["1982-08-17",0.3331,0.3374,0.3223,0.3309,233115.0],["1982-08-18",0.3331,0.3546,0.3331,0.3524,297594.0],["1982-08-19",0.3524,0.3567,0.346,0.346,101678.0],["1982-08-20",0.346,0.3524,0.3438,0.3481,69439.0],["1982-08-23",0.3481,0.3524,0.3481,0.3524,24800.0],["1982-08-24",0.3524,0.3567,0.3481,0.3567,257915.0],["1982-08-25",0.3567,0.3782,0.3524,0.3782,329833.0],["1982-08-26",0.3782,0.3932,0.3782,0.3782,205836.0],["1982-08-27",0.3782,0.3782,0.3782,0.3782,44639.0],["1982-08-30",0.3782,0.3889,0.3739,0.3868,146317.0],["1982-08-31",0.3868,0.3997,0.3868,0.3889,136397.0],["1982-09-01",0.3889,0.3975,0.3889,0.3975,233115.0],["1982-09-02",0.3975,0.404,0.3954,0.4018,215756.0],["1982-09-03",0.404,0.4233,0.404,0.4212,61999.0],["1982-09-07",0.4212,0.4255,0.4212,0.4255,37199.0],["1982-09-08",0.4255,0.4341,0.4169,0.4298,114078.0],["1982-09-09",0.4319,0.4341,0.4319,0.4319,29759.0],["1982-09-10",0.4319,0.4341,0.4212,0.4255,86798.0],["1982-09-13",0.4255,0.4276,0.4212,0.4233,71919.0],["1982-09-14",0.4233,0.4298,0.4212,0.4255,86798.0],["1982-09-15",0.4233,0.4233,0.4126,0.4126,181036.0],["1982-09-16",0.4126,0.4126,0.4083,0.4083,49599.0],["1982-09-17",0.4083,0.4126,0.404,0.4126,185996.0],["1982-09-20",0.4126,0.4169,0.4083,0.4169,9920.0],["1982-09-21",0.4169,0.4169,0.4169,0.4169,69439.0],["1982-09-22",0.4169,0.4276,0.4169,0.4276,151277.0],["1982-09-23",0.4276,0.4276,0.4233,0.4276,181036.0],["1982-09-24",0.4276,0.4276,0.4276,0.4276,47119.0],["1982-09-27",0.4276,0.4341,0.4276,0.4298,171117.0],["1982-09-28",0.4298,0.4427,0.4298,0.4384,314954.0],["1982-09-29",0.4384,0.4384,0.4362,0.4362,29759.0],["1982-09-30",0.4362,0.4362,0.4255,0.4255,1788044.0],["1982-10-01",0.4255,0.4255,0.4212,0.4255,71919.0],["1982-10-04",0.419,0.419,0.3825,0.3868,1073818.0],["1982-10-05",0.3868,0.3954,0.3868,0.3954,123998.0],["1982-10-06",0.3997,0.4126,0.3997,0.4126,84318.0],["1982-10-07",0.4126,0.4126,0.404,0.4061,123998.0],["1982-10-08",0.4061,0.4104,0.3997,0.4061,76878.0],["1982-10-11",0.4061,0.4169,0.4018,0.4104,240555.0],["1982-10-12",0.4126,0.4298,0.4126,0.4233,337273.0],["1982-10-13",0.4233,0.4276,0.419,0.4255,104158.0],["1982-10-14",0.4341,0.447,0.4341,0.4427,478630.0],["1982-10-15",0.4427,0.447,0.4405,0.4448,114078.0],["1982-10-18",0.4448,0.4534,0.4448,0.4534,99198.0],["1982-10-19",0.4599,0.4685,0.4599,0.4642,208316.0],["1982-10-20",0.4642,0.4685,0.4642,0.4685,96718.0],["1982-10-21",0.4728,0.4856,0.4728,0.4856,200876.0],["1982-10-22",0.4813,0.4813,0.4813,0.4813,86798.0],["1982-10-25",0.4813,0.4835,0.4642,0.4642,247995.0],["1982-10-26",0.4599,0.4599,0.447,0.447,116558.0],["1982-10-27",0.447,0.4513,0.4448,0.4448,69439.0],["1982-10-28",0.4448,0.4448,0.4448,0.4448,14880.0],["1982-10-29",0.4448,0.447,0.4427,0.4427,44639.0],["1982-11-01",0.4427,0.4491,0.4405,0.4405,54559.0],["1982-11-02",0.4405,0.4513,0.4384,0.447,632387.0],["1982-11-03",0.447,0.4513,0.4427,0.4491,71919.0],["1982-11-04",0.4491,0.4556,0.4233,0.4233,270315.0],["1982-11-05",0.4233,0.4255,0.404,0.4083,235595.0],["1982-11-08",0.4083,0.4212,0.4061,0.4212,185996.0],["1982-11-09",0.4212,0.4255,0.4126,0.4255,119038.0],["1982-11-10",0.4255,0.4298,0.4212,0.4255,66959.0],["1982-11-11",0.4255,0.4255,0.4126,0.4169,109118.0],["1982-11-12",0.4169,0.4212,0.4126,0.4126,104158.0],["1982-11-15",0.4212,0.4255,0.4212,0.4212,111598.0],["1982-11-16",0.4212,0.4255,0.4104,0.4126,208316.0],["1982-11-17",0.4126,0.4255,0.4126,0.4212,205836.0],["1982-11-18",0.4147,0.4147,0.4104,0.4126,173597.0],["1982-11-19",0.419,0.4233,0.419,0.419,81838.0],["1982-11-22",0.419,0.4298,0.419,0.4255,109118.0],["1982-11-23",0.4255,0.4255,0.4147,0.4147,109118.0],["1982-11-24",0.4147,0.4255,0.4126,0.4255,151277.0],["1982-11-26",0.419,0.419,0.419,0.419,22320.0],["1982-11-29",0.419,0.4212,0.4126,0.4126,66959.0],["1982-11-30",0.4126,0.419,0.4126,0.4147,34719.0],["1982-12-01",0.4147,0.4255,0.4147,0.4169,262875.0],["1982-12-02",0.4169,0.4212,0.4169,0.4169,76878.0],["1982-12-03",0.4169,0.4212,0.4126,0.4169,193436.0],["1982-12-06",0.4169,0.4169,0.404,0.4126,173597.0],["1982-12-07",0.4126,0.4212,0.4126,0.4126,76878.0],["1982-12-08",0.4126,0.4126,0.3997,0.404,761345.0],["1982-12-09",0.404,0.419,0.404,0.4147,260395.0],["1982-12-10",0.419,0.4298,0.419,0.4298,193436.0],["1982-12-13",0.4298,0.4319,0.4298,0.4298,530709.0],["1982-12-14",0.4298,0.4298,0.4298,0.4298,198396.0],["1982-12-15",0.4298,0.4298,0.4298,0.4298,99198.0],["1982-12-16",0.4298,0.4341,0.4298,0.4319,89278.0],["1982-12-17",0.4341,0.4405,0.4341,0.4405,121518.0],["1982-12-20",0.4405,0.4513,0.4405,0.447,153757.0],["1982-12-21",0.447,0.4513,0.4341,0.4341,233115.0],["1982-12-22",0.4341,0.4384,0.4319,0.4319,136397.0],["1982-12-23",0.4319,0.4362,0.4319,0.4362,116558.0],["1982-12-27",0.4362,0.4362,0.4362,0.4362,32239.0],["1982-12-28",0.4362,0.4384,0.4169,0.4169,329833.0],["1982-12-29",0.4169,0.4169,0.4126,0.4126,570389.0],["1982-12-30",0.4083,0.4083,0.3889,0.3954,183516.0],["1982-12-31",0.3954,0.4126,0.3954,0.4126,359593.0],["1983-01-03",0.4126,0.4169,0.404,0.404,84318.0],["1983-01-04",0.404,0.404,0.3975,0.3975,57039.0],["1983-01-05",0.3997,0.4233,0.3997,0.4233,173597.0],["1983-01-06",0.4233,0.4276,0.4126,0.419,136397.0],["1983-01-07",0.419,0.4298,0.4169,0.4233,205836.0],["1983-01-10",0.4233,0.4298,0.4147,0.4169,143837.0],["1983-01-11",0.419,0.4298,0.419,0.4255,151277.0],["1983-01-12",0.4255,0.4319,0.4255,0.4298,116558.0],["1983-01-13",0.4298,0.4341,0.4298,0.4298,163677.0],["1983-01-14",0.4298,0.4341,0.4298,0.4298,302554.0],["1983-01-17",0.4298,0.4362,0.4298,0.4298,106638.0],["1983-01-18",0.4298,0.4341,0.4298,0.4298,59519.0],["1983-01-19",0.4298,0.4362,0.4298,0.4298,42159.0],["1983-01-20",0.4298,0.4362,0.4298,0.4319,37199.0],["1983-01-21",0.4319,0.4362,0.4319,0.4341,96718.0],["1983-01-24",0.4341,0.4341,0.4319,0.4319,96718.0],["1983-01-25",0.4319,0.4319,0.4319,0.4319,101678.0],["1983-01-26",0.4319,0.4362,0.4298,0.4298,171117.0],["1983-01-27",0.4319,0.4384,0.4319,0.4384,109118.0],["1983-01-28",0.447,0.4577,0.447,0.4577,190956.0],["1983-01-31",0.4599,0.4685,0.4599,0.4642,131437.0],["1983-02-01",0.4642,0.4642,0.4577,0.4642,188476.0],["1983-02-02",0.4599,0.4599,0.4556,0.4599,96718.0],["1983-02-03",0.4599,0.4685,0.4577,0.4642,208316.0],["1983-02-04",0.4642,0.4685,0.4642,0.4642,27279.0],["1983-02-07",0.4642,0.4685,0.4642,0.4642,245515.0],["1983-02-08",0.4642,0.4642,0.4577,0.462,461271.0],["1983-02-09",0.462,0.4685,0.4599,0.4642,307514.0],["1983-02-10",0.4642,0.4642,0.4577,0.4642,213276.0],["1983-02-11",0.4599,0.4599,0.4599,0.4599,133917.0],["1983-02-14",0.4642,0.4706,0.4642,0.4706,329833.0],["1983-02-15",0.4706,0.4728,0.4663,0.4706,220716.0],["1983-02-16",0.4706,0.4728,0.4663,0.4728,121518.0],["1983-02-17",0.4728,0.4749,0.4685,0.4706,168637.0],["1983-02-18",0.4706,0.4771,0.4706,0.4706,389352.0],["1983-02-22",0.4706,0.4728,0.4706,0.4706,121518.0],["1983-02-23",0.4706,0.4749,0.4706,0.4706,275274.0],["1983-02-24",0.4706,0.4706,0.4685,0.4706,225675.0],["1983-02-25",0.4706,0.4706,0.4642,0.4642,218236.0],["1983-02-28",0.4642,0.4706,0.4642,0.4642,74399.0],["1983-03-01",0.4642,0.4706,0.4642,0.4663,64479.0],["1983-03-02",0.4663,0.4706,0.4663,0.4685,141357.0],["1983-03-03",0.4685,0.4706,0.4685,0.4685,81838.0],["1983-03-04",0.4685,0.4728,0.4642,0.4663,188476.0],["1983-03-07",0.4663,0.4685,0.4642,0.4663,396792.0],["1983-03-08",0.4663,0.4663,0.4599,0.4599,166157.0],["1983-03-09",0.4599,0.4599,0.4513,0.4513,146317.0],["1983-03-10",0.4513,0.4556,0.4427,0.4491,238075.0],["1983-03-11",0.4491,0.4534,0.4448,0.447,277754.0],["1983-03-14",0.447,0.447,0.4427,0.4448,126477.0],["1983-03-15",0.4491,0.4599,0.4491,0.4599,106638.0],["1983-03-16",0.4599,0.4685,0.4556,0.4599,493510.0],["1983-03-17",0.462,0.4642,0.462,0.462,166157.0],["1983-03-18",0.462,0.4642,0.462,0.4642,575348.0],["1983-03-21",0.4642,0.4642,0.4513,0.4599,178556.0],["1983-03-22",0.4599,0.4642,0.4599,0.4642,44639.0],["1983-03-23",0.4642,0.4663,0.4642,0.4642,32239.0],["1983-03-24",0.4663,0.4706,0.4663,0.4663,59519.0],["1983-03-25",0.4663,0.4728,0.4642,0.4706,64479.0],["1983-03-28",0.4706,0.4749,0.4663,0.4728,153757.0],["1983-03-29",0.4728,0.4856,0.4728,0.4856,81838.0],["1983-03-30",0.4856,0.505,0.4856,0.5028,138877.0],["1983-03-31",0.5028,0.5114,0.5028,0.5071,146317.0],["1983-04-04",0.5093,0.5157,0.5093,0.5157,230635.0],["1983-04-05",0.5179,0.5286,0.5179,0.5286,61999.0],["1983-04-06",0.5286,0.5308,0.5286,0.5286,240555.0],["1983-04-07",0.5243,0.5243,0.5071,0.5157,245515.0],["1983-04-08",0.5157,0.5157,0.5114,0.5157,96718.0],["1983-04-11",0.5093,0.5093,0.4899,0.4942,228155.0],["1983-04-12",0.4942,0.4985,0.4942,0.4942,54559.0],["1983-04-13",0.4942,0.4985,0.4813,0.4813,94238.0],["1983-04-14",0.4813,0.4813,0.462,0.462,138877.0],["1983-04-15",0.4599,0.4599,0.4513,0.4513,357113.0],["1983-04-18",0.4513,0.4599,0.4513,0.4556,290154.0],["1983-04-19",0.4556,0.4599,0.4556,0.4599,173597.0],["1983-04-20",0.4534,0.4534,0.447,0.4491,260395.0],["1983-04-21",0.4491,0.4513,0.4427,0.447,342233.0],["1983-04-22",0.447,0.4513,0.4427,0.4427,166157.0],["1983-04-25",0.4427,0.4513,0.4384,0.4384,230635.0],["1983-04-26",0.4384,0.4448,0.4362,0.4405,121518.0],["1983-04-27",0.4427,0.4513,0.4427,0.4427,463751.0],["1983-04-28",0.4427,0.447,0.4427,0.447,190956.0],["1983-04-29",0.447,0.4513,0.4427,0.4427,126477.0],["1983-05-02",0.4427,0.4513,0.4427,0.447,99198.0],["1983-05-03",0.447,0.447,0.4448,0.447,66959.0],["1983-05-04",0.447,0.4513,0.447,0.447,171117.0],["1983-05-05",0.4556,0.4642,0.4556,0.4599,389352.0],["1983-05-06",0.4642,0.4771,0.4642,0.4749,629907.0],["1983-05-09",0.4728,0.4728,0.4685,0.4728,193436.0],["1983-05-10",0.4728,0.4728,0.4642,0.4642,243035.0],["1983-05-11",0.4599,0.4599,0.4577,0.4577,133917.0],["1983-05-12",0.4577,0.462,0.447,0.447,183516.0],["1983-05-13",0.4556,0.4642,0.4556,0.4577,436471.0],["1983-05-16",0.4577,0.462,0.4556,0.4599,109118.0],["1983-05-17",0.462,0.4663,0.462,0.462,42159.0],["1983-05-18",0.462,0.4706,0.4599,0.4706,59519.0],["1983-05-19",0.4685,0.4685,0.4642,0.4642,49599.0],["1983-05-20",0.4642,0.4685,0.4599,0.4685,81838.0],["1983-05-23",0.4685,0.4749,0.4685,0.4749,161197.0],["1983-05-24",0.4749,0.4921,0.4749,0.4921,441431.0],["1983-05-25",0.4921,0.4942,0.4813,0.4813,252955.0],["1983-05-26",0.4813,0.4813,0.4749,0.4749,436471.0],["1983-05-27",0.4749,0.4792,0.4749,0.4749,19840.0],["1983-05-31",0.4749,0.4749,0.4728,0.4728,34719.0],["1983-06-01",0.4749,0.4813,0.4749,0.4813,825823.0],["1983-06-02",0.4771,0.4771,0.4749,0.4771,22320.0],["1983-06-03",0.4771,0.4771,0.4663,0.4706,213276.0],["1983-06-06",0.4706,0.4728,0.4663,0.4685,101678.0],["1983-06-07",0.4685,0.4706,0.4642,0.4642,54559.0],["1983-06-08",0.4642,0.4685,0.4642,0.4685,24800.0],["1983-06-09",0.4685,0.4771,0.4685,0.4685,109118.0],["1983-06-10",0.4685,0.4856,0.4685,0.4856,925021.0],["1983-06-13",0.4856,0.4985,0.4771,0.4771,3040419.0],["1983-06-14",0.4771,0.4813,0.4749,0.4771,238075.0],["1983-06-15",0.4771,0.4771,0.4728,0.4728,106638.0],["1983-06-16",0.4728,0.4813,0.4728,0.4813,265355.0],["1983-06-17",0.4813,0.4813,0.4728,0.4813,307514.0],["1983-06-20",0.4813,0.4835,0.4728,0.4728,322394.0],["1983-06-21",0.4728,0.4771,0.4685,0.4685,71919.0],["1983-06-22",0.4685,0.4813,0.4599,0.4599,1480530.0],["1983-06-23",0.4599,0.4642,0.4577,0.4642,694386.0],["1983-06-24",0.4642,0.4642,0.4599,0.4642,59519.0],["1983-06-27",0.4642,0.4835,0.462,0.4835,1765724.0],["1983-06-28",0.4856,0.5845,0.4856,0.5845,3179296.0],["1983-06-29",0.5802,0.5802,0.5673,0.5673,1056459.0],["1983-06-30",0.5673,0.5823,0.563,0.5759,376952.0],["1983-07-01",0.5759,0.578,0.5695,0.5738,302554.0],["1983-07-05",0.5738,0.606,0.5716,0.606,354633.0],["1983-07-06",0.6189,0.6447,0.6189,0.6339,389352.0],["1983-07-07",0.6339,0.6361,0.6189,0.6318,300074.0],["1983-07-08",0.6318,0.649,0.6296,0.6404,741505.0],["1983-07-11",0.6404,0.649,0.6318,0.649,262875.0],["1983-07-12",0.649,0.6619,0.649,0.6576,590228.0],["1983-07-13",0.6576,0.6919,0.6554,0.6919,657187.0],["1983-07-14",0.6919,0.7134,0.6619,0.6619,701826.0],["1983-07-15",0.6619,0.6619,0.6533,0.6619,657187.0],["1983-07-18",0.6511,0.6511,0.6318,0.6511,198396.0],["1983-07-19",0.6511,0.6619,0.6511,0.6619,39679.0],["1983-07-20",0.6705,0.6833,0.6705,0.6705,158717.0],["1983-07-21",0.6705,0.679,0.6705,0.6705,57039.0],["1983-07-22",0.6705,0.6747,0.6619,0.6619,431511.0],["1983-07-25",0.6576,0.6576,0.6447,0.6533,133917.0],["1983-07-26",0.6533,0.6533,0.6533,0.6533,247995.0],["1983-07-27",0.6533,0.6576,0.6425,0.6425,339753.0],["1983-07-28",0.6425,0.6576,0.6425,0.6576,223196.0],["1983-07-29",0.6576,0.6576,0.6511,0.6511,133917.0],["1983-08-01",0.6511,0.6533,0.649,0.6533,81838.0],["1983-08-02",0.6533,0.6554,0.649,0.649,510870.0],["1983-08-03",0.649,0.6533,0.6447,0.6447,64479.0],["1983-08-04",0.6447,0.6597,0.6425,0.6597,369513.0],["1983-08-05",0.6533,0.6533,0.6468,0.6468,188476.0],["1983-08-08",0.6468,0.6511,0.6404,0.6404,166157.0],["1983-08-09",0.6382,0.6382,0.6339,0.6382,287674.0],["1983-08-10",0.6361,0.6361,0.6124,0.6124,133917.0],["1983-08-11",0.6167,0.6533,0.6167,0.6533,1455731.0],["1983-08-12",0.6533,0.6747,0.6533,0.6747,290154.0],["1983-08-15",0.6833,0.7027,0.6833,0.6833,433991.0],["1983-08-16",0.6833,0.6962,0.6833,0.6962,399272.0],["1983-08-17",0.6919,0.6919,0.6855,0.6919,458791.0],["1983-08-18",0.6919,0.6919,0.6833,0.6855,223196.0],["1983-08-19",0.6855,0.6876,0.6812,0.6876,74399.0],["1983-08-22",0.6876,0.6876,0.6747,0.6747,99198.0],["1983-08-23",0.6747,0.6747,0.6662,0.6726,57039.0],["1983-08-24",0.6726,0.679,0.6726,0.679,39679.0],["1983-08-25",0.6812,0.6855,0.6812,0.6812,74399.0],["1983-08-26",0.6812,0.6833,0.679,0.6833,71919.0],["1983-08-29",0.6833,0.6833,0.6747,0.6747,71919.0],["1983-08-30",0.6747,0.679,0.6726,0.679,84318.0],["1983-08-31",0.679,0.6833,0.6747,0.6833,61999.0],["1983-09-01",0.6833,0.6941,0.6812,0.6855,233115.0],["1983-09-02",0.6855,0.6898,0.6833,0.6898,44639.0],["1983-09-06",0.6898,0.7005,0.6855,0.6962,210796.0],["1983-09-07",0.6962,0.6984,0.6833,0.6833,867983.0],["1983-09-08",0.6833,0.6855,0.6812,0.6812,255435.0],["1983-09-09",0.6812,0.6855,0.6769,0.6812,218236.0],["1983-09-12",0.6812,0.6919,0.6812,0.6812,297594.0],["1983-09-13",0.6812,0.6855,0.6769,0.6769,133917.0],["1983-09-14",0.6769,0.6833,0.6747,0.679,399272.0],["1983-09-15",0.6876,0.7091,0.6876,0.7091,339753.0],["1983-09-16",0.7091,0.7134,0.7005,0.7091,141357.0],["1983-09-19",0.7177,0.7435,0.7177,0.7392,401752.0],["1983-09-20",0.7392,0.7478,0.7349,0.7392,277754.0],["1983-09-21",0.7392,0.7586,0.7349,0.7564,486070.0],["1983-09-22",0.7564,0.7908,0.75,0.7908,734065.0],["1983-09-23",0.7908,0.8058,0.7865,0.7865,515830.0],["1983-09-26",0.7865,0.7929,0.7779,0.7822,305034.0],["1983-09-27",0.7822,0.7822,0.7607,0.7607,148797.0],["1983-09-28",0.765,0.7908,0.765,0.7779,339753.0],["1983-09-29",0.7822,0.8252,0.7822,0.8144,384392.0],["1983-09-30",0.8144,0.8166,0.808,0.808,260395.0],["1983-10-03",0.808,0.8123,0.808,0.8101,272795.0],["1983-10-04",0.8101,0.8252,0.8101,0.8101,371993.0],["1983-10-05",0.8101,0.8187,0.8037,0.8187,305034.0],["1983-10-06",0.8187,0.8252,0.8187,0.823,562949.0],["1983-10-07",0.823,0.8252,0.8166,0.823,220716.0],["1983-10-10",0.8166,0.8166,0.808,0.8101,136397.0],["1983-10-11",0.8101,0.8144,0.8037,0.8123,69439.0],["1983-10-12",0.8123,0.8209,0.808,0.8187,922541.0],["1983-10-13",0.8187,0.8187,0.8144,0.8187,290154.0],["1983-10-14",0.8187,0.823,0.8144,0.823,116558.0],["1983-10-17",0.8252,0.8596,0.8252,0.8467,282714.0],["1983-10-18",0.8531,0.8596,0.8531,0.8574,158717.0],["1983-10-19",0.8574,0.8596,0.8488,0.8574,213276.0],["1983-10-20",0.8574,0.8617,0.8488,0.8574,173597.0],["1983-10-21",0.8574,0.8596,0.8488,0.8488,391832.0],["1983-10-24",0.8488,0.8553,0.8381,0.8467,349673.0],["1983-10-25",0.8467,0.851,0.8424,0.8424,386872.0],["1983-10-26",0.8445,0.8531,0.8445,0.8445,969660.0],["1983-10-27",0.8467,0.8531,0.8467,0.8488,141357.0],["1983-10-28",0.8553,0.8639,0.8553,0.8596,307514.0],["1983-10-31",0.8596,0.8639,0.8467,0.8467,1237495.0],["1983-11-01",0.8424,0.8424,0.8252,0.8295,128957.0],["1983-11-02",0.8295,0.8295,0.8209,0.8252,151277.0],["1983-11-03",0.8166,0.8166,0.8123,0.8166,230635.0],["1983-11-04",0.8166,0.8209,0.808,0.808,426551.0],["1983-11-07",0.808,0.8101,0.7994,0.8037,94238.0],["1983-11-08",0.8037,0.808,0.7865,0.808,270315.0],["1983-11-09",0.808,0.8123,0.8037,0.8123,188476.0],["1983-11-10",0.8123,0.8187,0.8101,0.8166,691906.0],["1983-11-11",0.8144,0.8144,0.8101,0.8144,270315.0],["1983-11-14",0.8144,0.8187,0.808,0.8187,1354053.0],["1983-11-15",0.8166,0.8166,0.8123,0.8166,1180456.0],["1983-11-16",0.8166,0.8166,0.8123,0.8144,171117.0],["1983-11-17",0.8144,0.8166,0.8123,0.8166,491030.0],["1983-11-18",0.8166,0.8338,0.8144,0.8338,691906.0],["1983-11-21",0.8316,0.8316,0.8273,0.8295,153757.0],["1983-11-22",0.8316,0.8424,0.8316,0.8424,714226.0],["1983-11-23",0.851,0.8724,0.851,0.8531,349673.0],["1983-11-25",0.8531,0.8553,0.851,0.851,101678.0],["1983-11-28",0.851,0.8531,0.8445,0.8488,233115.0],["1983-11-29",0.8488,0.8596,0.8488,0.8531,158717.0],["1983-11-30",0.8531,0.8574,0.8467,0.8488,158717.0],["1983-12-01",0.851,0.8531,0.851,0.8531,282714.0],["1983-12-02",0.8531,0.8531,0.8445,0.8445,71919.0],["1983-12-05",0.8445,0.8553,0.8445,0.851,215756.0],["1983-12-06",0.851,0.8553,0.8467,0.8488,133917.0],["1983-12-07",0.8445,0.8445,0.8381,0.8381,91758.0],["1983-12-08",0.8381,0.8381,0.8252,0.8252,126477.0],["1983-12-09",0.8252,0.8273,0.8209,0.8209,69439.0],["1983-12-12",0.8209,0.8316,0.8166,0.8166,59519.0],["1983-12-13",0.8187,0.8209,0.8187,0.8187,27279.0],["1983-12-14",0.8187,0.8187,0.8123,0.8123,213276.0],["1983-12-15",0.8037,0.8037,0.7994,0.8037,86798.0],["1983-12-16",0.7994,0.7994,0.7779,0.78,148797.0],["1983-12-19",0.7779,0.7779,0.7693,0.7736,99198.0],["1983-12-20",0.7779,0.7822,0.7779,0.7822,81838.0],["1983-12-21",0.7822,0.7908,0.7779,0.7822,704306.0],["1983-12-22",0.7865,0.7951,0.7865,0.7951,493510.0],["1983-12-23",0.7951,0.7994,0.7908,0.7908,225675.0],["1983-12-27",0.7908,0.7994,0.7865,0.7972,71919.0],["1983-12-28",0.7972,0.8015,0.7951,0.7951,42159.0],["1983-12-29",0.7951,0.7994,0.7908,0.7994,679506.0],["1983-12-30",0.7951,0.7951,0.7865,0.7865,119038.0],["1984-01-03",0.7865,0.7972,0.7865,0.7929,71919.0],["1984-01-04",0.7972,0.8015,0.7972,0.7972,27279.0],["1984-01-05",0.7972,0.8015,0.7972,0.8015,76878.0],["1984-01-06",0.7994,0.7994,0.7865,0.7994,300074.0],["1984-01-09",0.7994,0.8123,0.7865,0.8123,1168056.0],["1984-01-10",0.8123,0.8123,0.8037,0.8037,64479.0],["1984-01-11",0.8037,0.8101,0.7951,0.7972,183516.0],["1984-01-12",0.7972,0.823,0.7972,0.823,555509.0],["1984-01-13",0.823,0.8295,0.8166,0.8252,808464.0],["1984-01-16",0.8316,0.8639,0.8316,0.8574,557989.0],["1984-01-17",0.8574,0.8681,0.8574,0.8681,334793.0],["1984-01-18",0.866,0.866,0.8639,0.8639,69439.0],["1984-01-19",0.8639,0.8724,0.8553,0.8553,438951.0],["1984-01-20",0.8553,0.8617,0.8531,0.8574,136397.0],["1984-01-23",0.8574,0.8574,0.851,0.851,225675.0],["1984-01-24",0.851,0.8553,0.8467,0.8553,371993.0],["1984-01-25",0.8553,0.8553,0.8531,0.8553,64479.0],["1984-01-26",0.8553,0.8553,0.851,0.8553,84318.0],["1984-01-27",0.8553,0.8553,0.8381,0.8553,354633.0],["1984-01-30",0.8553,0.8574,0.8445,0.8445,153757.0],["1984-01-31",0.8424,0.8424,0.8252,0.8295,654707.0],["1984-02-01",0.8316,0.8316,0.8123,0.8123,246342.0],["1984-02-02",0.8123,0.8123,0.7929,0.7994,241382.0],["1984-02-03",0.7994,0.8187,0.7833,0.8026,216582.0],["1984-02-06",0.8026,0.8026,0.7865,0.7962,198396.0],["1984-02-07",0.7865,0.7865,0.7736,0.7736,256262.0],["1984-02-08",0.7736,0.78,0.7704,0.78,119038.0],["1984-02-09",0.78,0.7865,0.7736,0.78,64479.0],["1984-02-10",0.78,0.7962,0.7704,0.7833,74399.0],["1984-02-13",0.7833,0.7865,0.7768,0.78,64479.0],["1984-02-14",0.78,0.7865,0.78,0.7865,266181.0],["1984-02-15",0.7929,0.7929,0.7929,0.7929,57866.0],["1984-02-16",0.7929,0.7929,0.7865,0.7929,135571.0],["1984-02-17",0.7929,0.7929,0.7897,0.7929,173597.0],["1984-02-21",0.7929,0.7962,0.7865,0.7897,41333.0],["1984-02-22",0.7897,0.7962,0.7897,0.7897,67785.0],["1984-02-23",0.7897,0.7994,0.7865,0.7897,97545.0],["1984-02-24",0.7897,0.8058,0.7865,0.8026,185170.0],["1984-02-27",0.8091,0.8316,0.8091,0.8316,183516.0],["1984-02-28",0.8316,0.8671,0.8316,0.8639,615028.0],["1984-02-29",0.8639,0.8639,0.851,0.8574,373646.0],["1984-03-01",0.8574,0.8639,0.851,0.8542,286021.0],["1984-03-02",0.8542,0.88,0.8477,0.8767,287674.0],["1984-03-05",0.8767,0.8767,0.8671,0.8703,95891.0],["1984-03-06",0.8703,0.8735,0.8574,0.8606,119038.0],["1984-03-07",0.8574,0.8574,0.8381,0.8574,112424.0],["1984-03-08",0.8574,0.8671,0.8445,0.8445,558815.0],["1984-03-09",0.851,0.8574,0.851,0.8542,114078.0],["1984-03-12",0.8639,0.8929,0.8639,0.8896,1444984.0],["1984-03-13",0.8896,0.8993,0.8832,0.8929,441431.0],["1984-03-14",0.8929,0.8929,0.8832,0.8832,67785.0],["1984-03-15",0.8767,0.8767,0.8671,0.8767,125651.0],["1984-03-16",0.88,0.8961,0.88,0.8929,414978.0],["1984-03-19",0.8896,0.8896,0.8767,0.8832,66132.0],["1984-03-20",0.88,0.88,0.8639,0.8703,26453.0],["1984-03-21",0.8703,0.8735,0.851,0.8639,548896.0],["1984-03-22",0.8639,0.8703,0.8606,0.8606,44639.0],["1984-03-23",0.8606,0.8671,0.8542,0.8671,185170.0],["1984-03-26",0.8671,0.8703,0.8574,0.8639,59519.0],["1984-03-27",0.8639,0.8832,0.8606,0.88,97545.0],["1984-03-28",0.8864,0.9025,0.8864,0.9025,573695.0],["1984-03-29",0.9025,0.9122,0.8961,0.9122,292634.0],["1984-03-30",0.9122,0.9186,0.8961,0.8961,102505.0],["1984-04-02",0.8961,0.909,0.8961,0.9025,530709.0],["1984-04-03",0.9025,0.9025,0.8832,0.8896,243035.0],["1984-04-04",0.8639,0.8639,0.851,0.8574,767131.0],["1984-04-05",0.8574,0.8639,0.8381,0.8413,85972.0],["1984-04-06",0.8477,0.8542,0.8477,0.8542,590228.0],["1984-04-09",0.8542,0.8606,0.851,0.8574,100851.0],["1984-04-10",0.8574,0.8639,0.8445,0.8606,89278.0],["1984-04-11",0.8606,0.8735,0.8606,0.8639,464577.0],["1984-04-12",0.8639,0.8639,0.8477,0.8639,142184.0],["1984-04-13",0.8735,0.8832,0.8735,0.8767,180210.0],["1984-04-16",0.8767,0.8767,0.8703,0.8703,236422.0],["1984-04-17",0.8703,0.8993,0.8703,0.8929,400099.0],["1984-04-18",0.8929,0.8961,0.8832,0.8832,178556.0],["1984-04-19",0.8832,0.8896,0.8832,0.8864,72745.0],["1984-04-23",0.8864,0.8929,0.8832,0.8832,148797.0],["1984-04-24",0.8832,0.8896,0.8832,0.8896,110771.0],["1984-04-25",0.8896,0.8929,0.8832,0.8864,386872.0],["1984-04-26",0.8961,0.909,0.8961,0.9025,357113.0],["1984-04-27",0.9025,0.9186,0.8993,0.9186,294287.0],["1984-04-30",0.9348,0.9444,0.9348,0.9412,684466.0],["1984-05-01",0.9606,0.996,0.9606,0.9702,1233362.0],["1984-05-02",0.9702,0.9702,0.9477,0.9541,801851.0],["1984-05-03",0.9541,0.9734,0.9541,0.967,345540.0],["1984-05-04",0.967,0.967,0.9541,0.9606,330660.0],["1984-05-07",0.9606,0.9606,0.9477,0.9509,357113.0],["1984-05-08",0.9509,0.9573,0.9509,0.9573,292634.0],["1984-05-09",0.9541,0.9541,0.9283,0.9348,173597.0],["1984-05-10",0.9412,0.9541,0.9412,0.9541,287674.0],["1984-05-11",0.9541,0.9541,0.9477,0.9477,26453.0],["1984-05-14",0.9412,0.9412,0.9219,0.9283,89278.0],["1984-05-15",0.9283,0.9283,0.9219,0.9283,61172.0],["1984-05-16",0.9283,0.9283,0.9058,0.909,252955.0],["1984-05-17",0.909,0.9251,0.909,0.9186,312474.0],["1984-05-18",0.9186,0.9219,0.909,0.9154,383566.0],["1984-05-21",0.9154,0.9154,0.8896,0.8961,157064.0],["1984-05-22",0.8961,0.9058,0.8896,0.8896,148797.0],["1984-05-23",0.8896,0.8993,0.8832,0.8832,181863.0],["1984-05-24",0.8767,0.8767,0.851,0.851,532363.0],["1984-05-25",0.8574,0.8639,0.8574,0.8574,137224.0],["1984-05-29",0.8574,0.8639,0.851,0.8542,206663.0],["1984-05-30",0.851,0.851,0.8445,0.851,57866.0],["1984-05-31",0.851,0.8735,0.8348,0.8477,618334.0],["1984-06-01",0.8477,0.851,0.8477,0.851,433165.0],["1984-06-04",0.8542,0.8574,0.8542,0.8542,257915.0],["1984-06-05",0.8542,0.8574,0.8413,0.851,267835.0],["1984-06-06",0.851,0.851,0.8381,0.851,170290.0],["1984-06-07",0.851,0.851,0.8252,0.8252,236422.0],["1984-06-08",0.8252,0.8348,0.8123,0.8187,363726.0],["1984-06-11",0.8252,0.8445,0.8252,0.8381,405059.0],["1984-06-12",0.8381,0.8477,0.8381,0.8413,99198.0],["1984-06-13",0.8413,0.8477,0.8381,0.8381,28106.0],["1984-06-14",0.8381,0.8445,0.8381,0.8413,64479.0],["1984-06-15",0.8477,0.8542,0.8477,0.851,1231709.0],["1984-06-18",0.851,0.851,0.8445,0.8477,504257.0],["1984-06-19",0.8477,0.851,0.8316,0.8413,1392079.0],["1984-06-20",0.8413,0.851,0.8284,0.851,439778.0],["1984-06-21",0.851,0.8574,0.8445,0.851,806810.0],["1984-06-22",0.851,0.8639,0.8381,0.8639,193436.0],["1984-06-25",0.8639,0.8703,0.8574,0.8574,185170.0],["1984-06-26",0.8542,0.8542,0.8413,0.8413,128957.0],["1984-06-27",0.8413,0.8477,0.8413,0.8445,145490.0],["1984-06-28",0.851,0.8574,0.851,0.851,57866.0],["1984-06-29",0.851,0.8574,0.8445,0.8574,34719.0],["1984-07-02",0.8574,0.8639,0.8413,0.8477,315780.0],["1984-07-03",0.8445,0.8445,0.8381,0.8445,109118.0],["1984-07-05",0.8413,0.8413,0.8413,0.8413,4960.0],["1984-07-06",0.8284,0.8284,0.8187,0.8252,281061.0],["1984-07-09",0.8252,0.8252,0.8155,0.8252,145490.0],["1984-07-10",0.8252,0.8316,0.8252,0.8252,69439.0],["1984-07-11",0.8252,0.8252,0.8123,0.8123,104158.0],["1984-07-12",0.8123,0.8155,0.8123,0.8123,56212.0],["1984-07-13",0.8091,0.8091,0.7994,0.8058,115731.0],["1984-07-16",0.8058,0.8091,0.7929,0.7994,158717.0],["1984-07-17",0.7994,0.8091,0.7929,0.7994,203356.0],["1984-07-18",0.7929,0.7929,0.7704,0.7768,671240.0],["1984-07-19",0.7672,0.7672,0.751,0.7639,499297.0],["1984-07-20",0.7639,0.7639,0.7543,0.7639,205009.0],["1984-07-23",0.7639,0.7672,0.7575,0.7575,290981.0],["1984-07-24",0.7575,0.7575,0.7349,0.7381,325700.0],["1984-07-25",0.7414,0.7543,0.7414,0.7478,158717.0],["1984-07-26",0.7478,0.7575,0.7478,0.7478,515830.0],["1984-07-27",0.7478,0.7704,0.7478,0.7607,284368.0],["1984-07-30",0.7543,0.7543,0.7478,0.751,143837.0],["1984-07-31",0.751,0.7607,0.7478,0.7607,123998.0],["1984-08-01",0.7607,0.7607,0.7381,0.7478,400099.0],["1984-08-02",0.7478,0.7929,0.7478,0.7865,262875.0],["1984-08-03",0.7865,0.8026,0.7736,0.78,940728.0],["1984-08-06",0.78,0.7833,0.7736,0.7833,163677.0],["1984-08-07",0.7833,0.7994,0.7736,0.7994,332313.0],["1984-08-08",0.7994,0.8058,0.78,0.78,322394.0],["1984-08-09",0.78,0.8123,0.78,0.8123,287674.0],["1984-08-10",0.8252,0.8381,0.8252,0.8381,218236.0],["1984-08-13",0.8381,0.8639,0.8381,0.8639,378606.0],["1984-08-14",0.8639,0.8832,0.851,0.851,524096.0],["1984-08-15",0.8574,0.8767,0.8574,0.8767,259568.0],["1984-08-16",0.8767,0.8896,0.8767,0.8767,148797.0],["1984-08-17",0.8767,0.8864,0.8703,0.8703,34719.0],["1984-08-20",0.8606,0.8606,0.851,0.851,234769.0],["1984-08-21",0.851,0.8767,0.8381,0.8639,464577.0],["1984-08-22",0.8639,0.8639,0.8574,0.8606,125651.0],["1984-08-23",0.8606,0.8735,0.8606,0.8735,89278.0],["1984-08-24",0.8735,0.8896,0.8735,0.8896,112424.0],["1984-08-27",0.8896,0.8896,0.8864,0.8864,79358.0],["1984-08-28",0.8864,0.8896,0.8832,0.8896,408365.0],["1984-08-29",0.8896,0.8929,0.8832,0.8832,231462.0],["1984-08-30",0.8832,0.8929,0.8767,0.8896,109118.0],["1984-08-31",0.8864,0.8864,0.88,0.88,94238.0],["1984-09-04",0.88,0.8929,0.88,0.8864,140531.0],["1984-09-05",0.8864,0.8929,0.8671,0.8671,79358.0],["1984-09-06",0.8671,0.8767,0.8671,0.8671,127304.0],["1984-09-07",0.8639,0.8639,0.8574,0.8574,59519.0],["1984-09-10",0.8574,0.8574,0.8316,0.8381,198396.0],["1984-09-11",0.8445,0.8574,0.8445,0.8477,228155.0],["1984-09-12",0.8477,0.851,0.8445,0.8445,14880.0],["1984-09-13",0.8445,0.851,0.8252,0.8316,370339.0],["1984-09-14",0.8316,0.8348,0.8219,0.8219,537323.0],["1984-09-17",0.8187,0.8187,0.8058,0.8058,441431.0],["1984-09-18",0.8058,0.8316,0.8058,0.8316,538976.0],["1984-09-19",0.8316,0.8445,0.8284,0.8445,183516.0],["1984-09-20",0.8445,0.851,0.8445,0.851,87625.0],["1984-09-21",0.8574,0.8864,0.8574,0.8767,444738.0],["1984-09-24",0.8929,0.9025,0.8929,0.8961,1317680.0],["1984-09-25",0.8929,0.8929,0.8896,0.8896,61172.0],["1984-09-26",0.8929,0.909,0.8929,0.909,223196.0],["1984-09-27",0.909,0.9219,0.8864,0.8864,337273.0],["1984-09-28",0.8832,0.8832,0.8639,0.8639,229809.0],["1984-10-01",0.8639,0.8639,0.8252,0.8252,112424.0],["1984-10-02",0.8252,0.8381,0.8252,0.8348,130611.0],["1984-10-03",0.8348,0.8413,0.8284,0.8348,396792.0],["1984-10-04",0.8348,0.8413,0.8316,0.8381,162023.0],["1984-10-05",0.8381,0.8413,0.8316,0.8381,90932.0],["1984-10-08",0.8381,0.8445,0.8187,0.8316,578655.0],["1984-10-09",0.8348,0.8381,0.8348,0.8348,52906.0],["1984-10-10",0.8381,0.8477,0.8381,0.8477,84318.0],["1984-10-11",0.8477,0.8477,0.8381,0.8477,99198.0],["1984-10-12",0.8477,0.8477,0.8381,0.8413,95891.0],["1984-10-15",0.8477,0.8735,0.8477,0.8735,443084.0],["1984-10-16",0.8735,0.8735,0.851,0.8606,309167.0],["1984-10-17",0.8606,0.8896,0.8574,0.8703,335620.0],["1984-10-18",0.8703,0.8735,0.8703,0.8735,325700.0],["1984-10-19",0.8735,0.8767,0.8639,0.8639,115731.0],["1984-10-22",0.8639,0.8639,0.8445,0.8445,183516.0],["1984-10-23",0.8445,0.8477,0.8381,0.8413,66132.0],["1984-10-24",0.8413,0.8445,0.8252,0.8413,125651.0],["1984-10-25",0.851,0.8574,0.851,0.851,114078.0],["1984-10-26",0.851,0.8606,0.8477,0.8606,49599.0],["1984-10-29",0.8606,0.8639,0.8445,0.8445,371993.0],["1984-10-30",0.8445,0.8639,0.8381,0.851,130611.0],["1984-10-31",0.851,0.8574,0.8445,0.8445,72745.0],["1984-11-01",0.8542,0.8671,0.8542,0.8671,54559.0],["1984-11-02",0.8671,0.8767,0.8606,0.8767,205009.0],["1984-11-05",0.8639,0.8639,0.8574,0.8574,304207.0],["1984-11-06",0.8639,0.8735,0.8639,0.8671,115731.0],["1984-11-07",0.8767,0.8832,0.8767,0.8767,371993.0],["1984-11-08",0.8767,0.8896,0.8735,0.8896,737372.0],["1984-11-09",0.8896,0.8961,0.8832,0.8896,302554.0],["1984-11-12",0.8896,0.9025,0.8832,0.8864,691079.0],["1984-11-13",0.8864,0.8896,0.8832,0.8832,81012.0],["1984-11-14",0.8832,0.8961,0.8832,0.8929,90932.0],["1984-11-15",0.8929,0.8929,0.88,0.88,565429.0],["1984-11-16",0.88,0.88,0.8703,0.8767,77705.0],["1984-11-19",0.8735,0.8735,0.8639,0.8703,294287.0],["1984-11-20",0.8703,0.8703,0.8606,0.8606,504257.0],["1984-11-21",0.8606,0.8671,0.8606,0.8606,163677.0],["1984-11-23",0.8606,0.8606,0.8542,0.8574,196743.0],["1984-11-26",0.8574,0.8606,0.851,0.8542,249648.0],["1984-11-27",0.851,0.851,0.8381,0.8477,85972.0],["1984-11-28",0.8445,0.8445,0.8445,0.8445,26453.0],["1984-11-29",0.8445,0.8445,0.8316,0.8381,99198.0],["1984-11-30",0.8445,0.851,0.8445,0.851,1848389.0],["1984-12-03",0.8606,0.8639,0.8606,0.8606,286021.0],["1984-12-04",0.8639,0.8703,0.8639,0.8703,125651.0],["1984-12-05",0.8703,0.8767,0.8671,0.8767,97545.0],["1984-12-06",0.8767,0.8767,0.8671,0.8671,796891.0],["1984-12-07",0.8671,0.8735,0.8639,0.8639,109118.0],["1984-12-10",0.8832,0.8896,0.8832,0.8896,180210.0],["1984-12-11",0.8896,0.8961,0.8864,0.8896,147144.0],["1984-12-12",0.8929,0.8993,0.8929,0.8961,57866.0],["1984-12-13",0.8961,0.8961,0.8864,0.8896,102505.0],["1984-12-14",0.8896,0.8929,0.8832,0.8832,279408.0],["1984-12-17",0.8832,0.8929,0.88,0.8832,294287.0],["1984-12-18",0.8896,0.9283,0.8896,0.9283,238075.0],["1984-12-19",0.9283,0.9509,0.9251,0.9412,247995.0],["1984-12-20",0.9412,0.9444,0.9283,0.9444,634867.0],["1984-12-21",0.9444,0.9541,0.9444,0.9477,262875.0],["1984-12-24",0.9477,0.9477,0.9348,0.9412,49599.0],["1984-12-26",0.9412,0.9509,0.938,0.938,105811.0],["1984-12-27",0.938,0.938,0.9283,0.9283,193436.0],["1984-12-28",0.9283,0.9348,0.9219,0.9219,51252.0],["1984-12-31",0.9219,0.9283,0.9025,0.9283,304207.0],["1985-01-02",0.9219,0.9219,0.9186,0.9186,100851.0],["1985-01-03",0.9186,0.9186,0.9154,0.9186,367033.0],["1985-01-04",0.9154,0.9154,0.9122,0.9154,97545.0],["1985-01-07",0.9154,0.9154,0.8961,0.9025,932461.0],["1985-01-08",0.9025,0.9058,0.8767,0.88,333967.0],["1985-01-09",0.88,0.8832,0.8703,0.8703,760518.0],["1985-01-10",0.8703,0.8735,0.8671,0.8703,968834.0],["1985-01-11",0.8703,0.8735,0.8671,0.8671,127304.0],["1985-01-14",0.8703,0.8767,0.8703,0.8767,401752.0],["1985-01-15",0.8864,0.9025,0.8864,0.8961,380259.0],["1985-01-16",0.9025,0.9058,0.9025,0.9058,64479.0],["1985-01-17",0.909,0.9219,0.909,0.9219,100851.0],["1985-01-18",0.9283,0.9348,0.9283,0.9283,408365.0],["1985-01-21",0.9283,0.9283,0.9219,0.9283,464577.0],["1985-01-22",0.9283,0.9412,0.9219,0.9315,449698.0],["1985-01-23",0.9315,0.9412,0.9251,0.9315,477804.0],["1985-01-24",0.9315,0.9348,0.9219,0.9219,1084565.0],["1985-01-25",0.9219,0.9283,0.9219,0.9283,310820.0],["1985-01-28",0.9219,0.9219,0.9058,0.909,193436.0],["1985-01-29",0.909,0.909,0.9025,0.909,198396.0],["1985-01-30",0.9154,0.9412,0.9154,0.9283,1003553.0],["1985-01-31",0.9251,0.9251,0.9154,0.9251,147144.0],["1985-02-01",0.9251,0.9251,0.9154,0.9219,1167230.0],["1985-02-04",0.9219,0.9219,0.909,0.9122,211622.0],["1985-02-05",0.9154,0.9219,0.9154,0.9219,4311806.0],["1985-02-06",0.9251,0.9541,0.9251,0.9477,1388772.0],["1985-02-07",0.9477,1.0186,0.9444,1.0089,724145.0],["1985-02-08",1.0089,1.0637,1.0057,1.0572,1048192.0],["1985-02-11",1.0573,1.0766,1.025,1.0444,666280.0],["1985-02-12",1.0444,1.0444,1.025,1.0347,1068032.0],["1985-02-13",1.0347,1.0411,1.0315,1.0347,421592.0],["1985-02-14",1.0347,1.0444,1.0282,1.0282,362073.0],["1985-02-15",1.0282,1.0315,1.025,1.025,216582.0],["1985-02-19",1.025,1.0347,1.0218,1.0347,114078.0],["1985-02-20",1.0347,1.0379,1.0315,1.0347,307514.0],["1985-02-21",1.0347,1.0444,1.0315,1.0379,276101.0],["1985-02-22",1.0379,1.0444,1.0315,1.0315,185170.0],["1985-02-25",1.0315,1.0315,1.0186,1.025,100851.0],["1985-02-26",1.025,1.0282,1.0218,1.0282,77705.0],["1985-02-27",1.0282,1.0315,1.025,1.0282,453004.0],["1985-02-28",1.0282,1.0315,1.0218,1.025,105811.0],["1985-03-01",1.025,1.0282,1.0186,1.0218,329007.0],["1985-03-04",1.0218,1.0282,1.0186,1.025,163677.0],["1985-03-05",1.025,1.0282,1.025,1.025,64479.0],["1985-03-06",1.025,1.0282,1.0186,1.0186,226502.0],["1985-03-07",1.0186,1.0218,1.0121,1.0121,350500.0],["1985-03-08",1.0057,1.0057,0.9734,0.9992,1608661.0],["1985-03-11",0.9992,1.0025,0.9928,0.9928,186823.0],["1985-03-12",0.9896,0.9896,0.9734,0.9734,122344.0],["1985-03-13",0.9734,0.9831,0.9702,0.9734,125651.0],["1985-03-14",0.9734,0.9799,0.9702,0.9734,97545.0],["1985-03-15",0.9734,0.9799,0.9702,0.9734,236422.0],["1985-03-18",0.9734,0.9928,0.9734,0.9928,410018.0],["1985-03-19",0.9928,0.9992,0.9928,0.996,123998.0],["1985-03-20",0.996,1.0025,0.9928,0.9928,224849.0],["1985-03-21",0.9928,1.0025,0.9928,1.0025,198396.0],["1985-03-22",1.0025,1.0025,0.9928,0.996,137224.0],["1985-03-25",0.996,0.996,0.9734,0.9799,170290.0],["1985-03-26",0.9799,0.996,0.967,0.9863,368686.0],["1985-03-27",0.9863,1.0057,0.9863,1.0057,147144.0],["1985-03-28",1.0089,1.025,1.0089,1.0153,376952.0],["1985-03-29",1.0218,1.0379,1.0218,1.0379,163677.0],["1985-04-01",1.0379,1.0411,1.0315,1.0411,223196.0],["1985-04-02",1.0508,1.0798,1.0508,1.0798,646440.0],["1985-04-03",1.0798,1.083,1.0734,1.0766,345540.0],["1985-04-04",1.0766,1.083,1.0766,1.083,176903.0],["1985-04-08",1.083,1.1088,1.0798,1.0959,662973.0],["1985-04-09",1.0992,1.1153,1.0992,1.1153,370339.0],["1985-04-10",1.1153,1.1217,1.1088,1.112,580308.0],["1985-04-11",1.112,1.1217,1.1056,1.1217,347193.0],["1985-04-12",1.1217,1.1346,1.1217,1.1346,1931054.0],["1985-04-15",1.1346,1.1411,1.1282,1.1411,269488.0],["1985-04-16",1.1411,1.154,1.1346,1.1346,608414.0],["1985-04-17",1.1346,1.1475,1.1314,1.1475,1115978.0],["1985-04-18",1.1572,1.1862,1.1572,1.1572,2486563.0],["1985-04-19",1.1604,1.1733,1.1604,1.1668,590228.0],["1985-04-22",1.1668,1.1765,1.1572,1.1604,568735.0],["1985-04-23",1.1604,1.1701,1.1539,1.1539,398445.0],["1985-04-24",1.1539,1.1604,1.1378,1.1604,173597.0],["1985-04-25",1.1604,1.1733,1.1539,1.1701,337273.0],["1985-04-26",1.1701,1.1733,1.1604,1.1604,251302.0],["1985-04-29",1.1539,1.1539,1.1282,1.1282,190130.0],["1985-04-30",1.1282,1.1314,1.1088,1.1217,257915.0],["1985-05-01",1.1249,1.1604,1.1249,1.1572,484417.0],["1985-05-02",1.1572,1.1604,1.1539,1.1539,1031659.0],["1985-05-03",1.1539,1.1862,1.1346,1.1604,605108.0],["1985-05-06",1.1604,1.1604,1.1346,1.1378,241382.0],["1985-05-07",1.1539,1.1701,1.1539,1.1604,1049846.0],["1985-05-08",1.1797,1.2378,1.1797,1.1926,1291227.0],["1985-05-09",1.1991,1.2184,1.1991,1.2087,914275.0],["1985-05-10",1.2087,1.2249,1.2055,1.2055,882862.0],["1985-05-13",1.2055,1.212,1.1959,1.2087,534016.0],["1985-05-14",1.2087,1.212,1.2055,1.2087,155410.0],["1985-05-15",1.2087,1.2184,1.1959,1.2152,715879.0],["1985-05-16",1.2152,1.2506,1.2152,1.2506,2585761.0],["1985-05-17",1.2506,1.2764,1.2442,1.2539,3336359.0],["1985-05-20",1.2539,1.2635,1.2313,1.2313,646440.0],["1985-05-21",1.2313,1.2313,1.2152,1.2152,200049.0],["1985-05-22",1.2152,1.2216,1.2087,1.2152,548896.0],["1985-05-23",1.2152,1.2216,1.1797,1.1797,1066379.0],["1985-05-24",1.1797,1.1959,1.1797,1.1797,1777298.0],["1985-05-28",1.1797,1.1862,1.1636,1.1668,152104.0],["1985-05-29",1.1668,1.1668,1.1507,1.1604,236422.0],["1985-05-30",1.1668,1.1862,1.1668,1.1797,133917.0],["1985-05-31",1.1797,1.2055,1.1797,1.2055,1879802.0],["1985-06-03",1.2055,1.2055,1.1862,1.2055,555509.0],["1985-06-04",1.1991,1.1991,1.1894,1.1959,320740.0],["1985-06-05",1.1991,1.2249,1.1991,1.2216,1196989.0],["1985-06-06",1.2216,1.2249,1.2152,1.2184,2751091.0],["1985-06-07",1.2184,1.2345,1.212,1.2152,882862.0],["1985-06-10",1.212,1.212,1.1959,1.1959,408365.0],["1985-06-11",1.1991,1.2184,1.1991,1.212,186823.0],["1985-06-12",1.212,1.212,1.1926,1.1991,843183.0],["1985-06-13",1.1959,1.1959,1.1797,1.1862,1087871.0],["1985-06-14",1.1862,1.1894,1.1797,1.1797,95891.0],["1985-06-17",1.1636,1.1636,1.1604,1.1604,1058112.0],["1985-06-18",1.1604,1.1733,1.1443,1.1475,246342.0],["1985-06-19",1.1475,1.1475,1.1088,1.112,565429.0],["1985-06-20",1.0992,1.0992,1.0637,1.0992,2053399.0],["1985-06-21",1.0992,1.1378,1.0959,1.1249,2754398.0],["1985-06-24",1.1282,1.1668,1.1282,1.1604,672893.0],["1985-06-25",1.1668,1.1926,1.1668,1.1797,484417.0],["1985-06-26",1.1797,1.1926,1.1765,1.183,350500.0],["1985-06-27",1.183,1.1926,1.1733,1.1797,1192029.0],["1985-06-28",1.1894,1.2249,1.1894,1.2184,1947587.0],["1985-07-01",1.2184,1.2281,1.2087,1.2249,881209.0],["1985-07-02",1.2249,1.2313,1.2152,1.2249,1506156.0],["1985-07-03",1.2249,1.2506,1.2249,1.2506,1400345.0],["1985-07-05",1.2507,1.2571,1.2442,1.2442,310820.0],["1985-07-08",1.2442,1.2797,1.2442,1.2797,1522689.0],["1985-07-09",1.2797,1.2893,1.2635,1.2829,1163923.0],["1985-07-10",1.2829,1.3022,1.2732,1.3022,1248242.0],["1985-07-11",1.299,1.299,1.2507,1.2797,2281554.0],["1985-07-12",1.2764,1.2764,1.2152,1.2732,1547489.0],["1985-07-15",1.27,1.27,1.2313,1.2668,1213522.0],["1985-07-16",1.2571,1.2571,1.212,1.2571,2797384.0],["1985-07-17",1.2571,1.2571,1.2184,1.2378,796891.0],["1985-07-18",1.2378,1.2474,1.2313,1.2313,216582.0],["1985-07-19",1.2313,1.2313,1.2184,1.2281,320740.0],["1985-07-22",1.2216,1.2216,1.212,1.2184,446391.0],["1985-07-23",1.2184,1.2216,1.212,1.2184,562122.0],["1985-07-24",1.2152,1.2152,1.1991,1.2087,552202.0],["1985-07-25",1.2087,1.2087,1.1926,1.1991,221542.0],["1985-07-26",1.2023,1.2087,1.2023,1.2087,120691.0],["1985-07-29",1.2087,1.212,1.2055,1.212,538976.0],["1985-07-30",1.212,1.2184,1.2055,1.212,294287.0],["1985-07-31",1.2152,1.2216,1.2152,1.2184,100851.0],["1985-08-01",1.2184,1.2313,1.2184,1.2281,266181.0],["1985-08-02",1.2281,1.2313,1.2184,1.2184,195089.0],["1985-08-05",1.2184,1.2249,1.2152,1.2152,147144.0],["1985-08-06",1.1991,1.1991,1.1926,1.1959,123998.0],["1985-08-07",1.1894,1.1894,1.1539,1.1539,236422.0],["1985-08-08",1.1572,1.1604,1.1572,1.1604,286021.0],["1985-08-09",1.1604,1.1604,1.1539,1.1572,459617.0],["1985-08-12",1.1443,1.1443,1.0572,1.0572,902702.0],["1985-08-13",1.0572,1.0992,1.0572,1.0734,3951387.0],["1985-08-14",1.0734,1.0798,1.0669,1.0734,947341.0],["1985-08-15",1.0734,1.083,1.0701,1.083,1081258.0],["1985-08-16",1.083,1.083,1.0766,1.0798,581962.0],["1985-08-19",1.0863,1.1024,1.0863,1.0927,867983.0],["1985-08-20",1.0927,1.1185,1.0927,1.1185,281061.0],["1985-08-21",1.1282,1.1507,1.1282,1.1507,1352399.0],["1985-08-22",1.1507,1.1507,1.1282,1.1346,739025.0],["1985-08-23",1.1346,1.1411,1.1314,1.1346,585268.0],["1985-08-26",1.1346,1.1475,1.1346,1.1475,297594.0],["1985-08-27",1.1475,1.1539,1.1443,1.1539,410018.0],["1985-08-28",1.1539,1.1733,1.1539,1.1733,714226.0],["1985-08-29",1.1733,1.1862,1.1733,1.1862,342233.0],["1985-08-30",1.1862,1.1991,1.1862,1.1991,292634.0],["1985-09-03",1.1991,1.2378,1.1926,1.2249,945688.0],["1985-09-04",1.2249,1.2474,1.212,1.2184,448044.0],["1985-09-05",1.212,1.212,1.1959,1.1991,385219.0],["1985-09-06",1.1991,1.1991,1.1668,1.1701,583615.0],["1985-09-09",1.1701,1.1733,1.1636,1.1733,1165577.0],["1985-09-10",1.1733,1.1797,1.1668,1.1733,1306107.0],["1985-09-11",1.1733,1.1733,1.1668,1.1701,509216.0],["1985-09-12",1.1668,1.1668,1.1539,1.1539,143837.0],["1985-09-13",1.1475,1.1475,1.0959,1.1024,457964.0],["1985-09-16",1.1024,1.1282,1.1024,1.1249,378606.0],["1985-09-17",1.1249,1.1475,1.1217,1.1346,748945.0],["1985-09-18",1.1346,1.1411,1.1249,1.1411,262875.0],["1985-09-19",1.1411,1.1443,1.1378,1.1411,52906.0],["1985-09-20",1.1411,1.1443,1.1346,1.1443,327353.0],["1985-09-23",1.1443,1.1539,1.1378,1.1507,165330.0],["1985-09-24",1.1507,1.1507,1.1346,1.1346,560469.0],["1985-09-25",1.1282,1.1282,1.083,1.083,132264.0],["1985-09-26",1.083,1.083,1.0573,1.0766,297594.0],["1985-09-30",1.0766,1.083,1.0637,1.0766,405059.0],["1985-10-01",1.0798,1.0959,1.0798,1.0798,362073.0],["1985-10-02",1.083,1.1282,1.083,1.1153,4487056.0],["1985-10-03",1.1153,1.1411,1.1088,1.1088,1793831.0],["1985-10-04",1.1088,1.1088,1.0992,1.1088,249648.0],["1985-10-07",1.1088,1.1088,1.0959,1.0959,228155.0],["1985-10-08",1.0959,1.0959,1.0637,1.083,353806.0],["1985-10-09",1.083,1.0959,1.0637,1.0637,226502.0],["1985-10-10",1.0637,1.0798,1.0637,1.0701,408365.0],["1985-10-11",1.0701,1.0766,1.0637,1.0766,105811.0],["1985-10-14",1.0766,1.083,1.0766,1.083,110771.0],["1985-10-15",1.083,1.0895,1.0798,1.0798,324047.0],["1985-10-16",1.083,1.0927,1.083,1.0895,74399.0],["1985-10-17",1.0927,1.1088,1.0927,1.1056,243035.0],["1985-10-18",1.1088,1.1217,1.1088,1.1217,123998.0],["1985-10-21",1.1153,1.1153,1.1024,1.1056,69439.0],["1985-10-22",1.1056,1.1088,1.0863,1.0863,256262.0],["1985-10-23",1.0863,1.0992,1.0863,1.0959,211622.0],["1985-10-24",1.0959,1.1024,1.0927,1.0927,64479.0],["1985-10-25",1.0927,1.0959,1.0895,1.0927,42986.0],["1985-10-28",1.0927,1.0992,1.0863,1.0863,137224.0],["1985-10-29",1.0863,1.1153,1.083,1.1088,228155.0],["1985-10-30",1.112,1.1217,1.112,1.1217,162023.0],["1985-10-31",1.1217,1.1314,1.1056,1.1088,195089.0],["1985-11-01",1.112,1.1217,1.112,1.112,180210.0],["1985-11-04",1.112,1.1185,1.1056,1.1088,90932.0],["1985-11-05",1.112,1.1153,1.112,1.1153,56212.0],["1985-11-06",1.1185,1.1346,1.1185,1.1249,218236.0],["1985-11-07",1.1249,1.1249,1.1153,1.1217,224849.0],["1985-11-08",1.1217,1.1346,1.1185,1.1282,426551.0],["1985-11-11",1.1282,1.1314,1.1249,1.1314,82665.0],["1985-11-12",1.1346,1.154,1.1346,1.1443,289328.0],["1985-11-13",1.1443,1.1475,1.1378,1.1411,277754.0],["1985-11-14",1.1411,1.1475,1.1378,1.1443,135571.0],["1985-11-15",1.1443,1.1475,1.1346,1.1411,107465.0],["1985-11-18",1.1411,1.1507,1.1378,1.1475,206663.0],["1985-11-19",1.1443,1.1443,1.1346,1.1378,130611.0],["1985-11-20",1.1378,1.1378,1.1185,1.1185,623294.0],["1985-11-21",1.1185,1.1282,1.083,1.112,418285.0],["1985-11-22",1.112,1.112,1.0959,1.0992,385219.0],["1985-11-25",1.0992,1.1056,1.0895,1.1024,281061.0],["1985-11-26",1.1024,1.1024,1.0959,1.0992,418285.0],["1985-11-27",1.0992,1.1056,1.0992,1.1056,142184.0],["1985-11-29",1.1056,1.1056,1.1024,1.1056,84318.0],["1985-12-02",1.1056,1.1088,1.0992,1.1056,448044.0],["1985-12-03",1.1056,1.1056,1.0959,1.1056,243035.0],["1985-12-04",1.1056,1.1153,1.0992,1.1153,350500.0],["1985-12-05",1.112,1.112,1.1024,1.1088,324047.0],["1985-12-06",1.1088,1.1088,1.1024,1.1088,591881.0],["1985-12-09",1.1088,1.1088,1.0992,1.0992,656360.0],["1985-12-10",1.0992,1.1088,1.0669,1.0669,451351.0],["1985-12-11",1.0669,1.0669,0.9799,1.0057,1603701.0],["1985-12-12",1.0057,1.0444,1.0057,1.0218,770438.0],["1985-12-13",1.0218,1.0282,1.0218,1.0218,229809.0],["1985-12-16",1.0218,1.0379,1.0218,1.0347,304207.0],["1985-12-17",1.0315,1.0315,0.9831,0.9863,251302.0],["1985-12-18",0.9863,1.0057,0.9863,1.0057,611721.0],["1985-12-19",1.0057,1.0057,0.9928,0.9992,403405.0],["1985-12-20",0.9992,1.0057,0.9928,1.0057,206663.0],["1985-12-23",1.0025,1.0025,0.9734,0.9896,757211.0],["1985-12-24",0.9831,0.9831,0.9702,0.9734,223196.0],["1985-12-26",0.9734,0.9799,0.9702,0.9767,77705.0],["1985-12-27",0.9767,0.9863,0.9606,0.9799,558815.0],["1985-12-30",0.9799,0.9831,0.9734,0.9799,218236.0],["1985-12-31",0.9863,0.9992,0.9863,0.9992,355460.0],["1986-01-02",0.9992,1.0057,0.996,1.0057,107465.0],["1986-01-03",1.0057,1.0089,0.9928,0.9992,229809.0],["1986-01-06",0.9992,1.0057,0.9863,1.0025,462924.0],["1986-01-07",1.0025,1.0153,0.996,1.0153,419938.0],["1986-01-08",1.0153,1.0186,1.0057,1.0057,429858.0],["1986-01-09",1.0057,1.0057,0.9928,1.0057,173597.0],["1986-01-10",1.0057,1.0121,0.9928,0.9928,243035.0],["1986-01-13",0.9928,0.9992,0.9896,0.9992,175250.0],["1986-01-14",1.0025,1.0057,1.0025,1.0057,147144.0],["1986-01-15",1.0025,1.0025,0.996,1.0025,150450.0],["1986-01-16",1.0025,1.0315,0.9992,1.0282,213276.0],["1986-01-17",1.0282,1.0282,1.0186,1.025,201703.0],["1986-01-20",1.0218,1.0218,1.0121,1.0121,170290.0],["1986-01-21",1.0057,1.0057,0.9896,1.0025,1097791.0],["1986-01-22",0.996,0.996,0.967,0.9702,552202.0],["1986-01-23",0.9702,0.9702,0.9219,0.9412,262875.0],["1986-01-24",0.9412,0.9606,0.9283,0.9541,935768.0],["1986-01-27",0.9541,0.9573,0.9541,0.9541,325700.0],["1986-01-28",0.9541,0.9541,0.938,0.9412,357113.0],["1986-01-29",0.9412,0.9573,0.9283,0.9283,403405.0],["1986-01-30",0.9315,0.9444,0.9315,0.9348,168637.0],["1986-01-31",0.9348,0.938,0.9154,0.9283,457964.0],["1986-02-03",0.9219,0.9219,0.8832,0.8961,476150.0],["1986-02-04",0.8961,0.9025,0.8767,0.88,656360.0],["1986-02-05",0.8703,0.8703,0.8606,0.8606,600148.0],["1986-02-06",0.8606,0.8639,0.8542,0.8606,624947.0],["1986-02-07",0.8639,0.8735,0.8639,0.8735,565429.0],["1986-02-10",0.8735,0.8993,0.8735,0.8961,325700.0],["1986-02-11",0.8961,0.9154,0.8961,0.909,191783.0],["1986-02-12",0.909,0.9283,0.9058,0.9283,588575.0],["1986-02-13",0.9283,0.9283,0.9058,0.9058,294287.0],["1986-02-14",0.9058,0.9186,0.9025,0.9025,806810.0],["1986-02-18",0.9025,0.9154,0.8961,0.9154,249648.0],["1986-02-19",0.9219,0.9348,0.9219,0.9315,520790.0],["1986-02-20",0.9315,0.9477,0.9315,0.9444,114078.0],["1986-02-21",0.9444,0.9509,0.938,0.9509,284368.0],["1986-02-24",0.9509,0.9606,0.9444,0.9444,297594.0],["1986-02-25",0.9444,0.9541,0.9412,0.9477,180210.0],["1986-02-26",0.9477,0.9509,0.9348,0.9509,223196.0],["1986-02-27",0.9509,0.9606,0.9477,0.9541,1983960.0],["1986-02-28",0.9541,0.967,0.9412,0.9606,578655.0],["1986-03-03",0.9606,0.9863,0.9541,0.9734,219889.0],["1986-03-04",0.9734,0.9799,0.9606,0.9734,953954.0],["1986-03-05",0.967,0.967,0.9606,0.967,1239975.0],["1986-03-06",0.9638,0.9638,0.9348,0.9348,150450.0],["1986-03-07",0.9348,0.9348,0.9219,0.9283,317434.0],["1986-03-10",0.9219,0.9219,0.8961,0.9025,621641.0],["1986-03-11",0.9058,0.9219,0.9058,0.9219,577002.0],["1986-03-12",0.9251,0.9702,0.9251,0.9638,623294.0],["1986-03-13",0.9638,0.9702,0.9541,0.967,198396.0],["1986-03-14",0.967,0.967,0.9573,0.9638,626601.0],["1986-03-17",0.9477,0.9477,0.9348,0.9444,547242.0],["1986-03-18",0.9444,0.9638,0.9444,0.9477,438125.0],["1986-03-19",0.9477,0.9541,0.9412,0.9412,256262.0],["1986-03-20",0.9412,0.9509,0.9412,0.9444,143837.0],["1986-03-21",0.9444,0.967,0.9444,0.967,362073.0],["1986-03-24",0.967,0.967,0.9606,0.9606,277754.0],["1986-03-25",0.9541,0.9541,0.9283,0.9283,219889.0],["1986-03-26",0.9283,0.938,0.9283,0.9283,140531.0],["1986-03-27",0.9315,0.9606,0.9315,0.9477,231462.0],["1986-03-31",0.9477,0.9477,0.9412,0.9477,226502.0],["1986-04-01",0.9477,0.9573,0.938,0.9541,329007.0],["1986-04-02",0.9541,0.9541,0.9477,0.9541,257915.0],["1986-04-03",0.9541,0.9606,0.9541,0.9541,286021.0],["1986-04-04",0.9541,0.967,0.9541,0.967,244688.0],["1986-04-07",0.9638,0.9638,0.9541,0.9541,677853.0],["1986-04-08",0.9541,0.9638,0.9541,0.9606,489377.0],["1986-04-09",0.9606,0.9734,0.9573,0.9606,185170.0],["1986-04-10",0.9606,0.9702,0.9606,0.967,287674.0],["1986-04-11",0.967,0.9863,0.9638,0.9702,386872.0],["1986-04-14",0.9767,0.9863,0.9767,0.9831,90932.0],["1986-04-15",0.9863,0.9928,0.9863,0.9896,104158.0],["1986-04-16",0.9896,0.9992,0.9863,0.9992,433165.0],["1986-04-17",0.9992,1.0508,0.996,1.0508,292634.0],["1986-04-18",1.0508,1.0637,1.0282,1.0315,448044.0],["1986-04-21",1.025,1.025,1.0121,1.0153,105811.0],["1986-04-22",1.025,1.1056,1.025,1.0572,1451597.0],["1986-04-23",1.0573,1.0637,1.0573,1.0637,195089.0],["1986-04-24",1.0637,1.1024,1.0637,1.0895,1314374.0],["1986-04-25",1.0895,1.0959,1.083,1.0895,477804.0],["1986-04-28",1.0895,1.1056,1.0895,1.1056,777051.0],["1986-04-29",1.1024,1.1024,1.0895,1.0927,451351.0],["1986-04-30",1.0927,1.0927,1.0895,1.0895,243035.0],["1986-05-01",1.0895,1.0927,1.083,1.0895,1679753.0],["1986-05-02",1.0895,1.0895,1.083,1.083,676200.0],["1986-05-05",1.083,1.0895,1.0766,1.083,140531.0],["1986-05-06",1.0895,1.0992,1.0895,1.0895,87625.0],["1986-05-07",1.0895,1.0959,1.0766,1.083,114078.0],["1986-05-08",1.0863,1.0992,1.0863,1.0895,196743.0],["1986-05-09",1.0895,1.0959,1.0863,1.0959,219889.0],["1986-05-12",1.0959,1.1056,1.0927,1.0992,133917.0],["1986-05-13",1.0992,1.1088,1.0959,1.1088,355460.0],["1986-05-14",1.1088,1.1088,1.1024,1.1088,115731.0],["1986-05-15",1.1088,1.1153,1.1024,1.1088,125651.0],["1986-05-16",1.1088,1.1153,1.1024,1.112,603455.0],["1986-05-19",1.112,1.1153,1.1088,1.1153,52906.0],["1986-05-20",1.1153,1.1282,1.112,1.1217,95891.0],["1986-05-21",1.1217,1.1411,1.1217,1.1282,99198.0],["1986-05-22",1.1282,1.1507,1.1282,1.1346,348846.0],["1986-05-23",1.1346,1.1604,1.1346,1.1604,881209.0],["1986-05-27",1.1604,1.1636,1.154,1.1636,274448.0],["1986-05-28",1.1636,1.1668,1.154,1.1636,1263121.0],["1986-05-29",1.1636,1.1668,1.1604,1.1668,309167.0],["1986-05-30",1.1668,1.1894,1.1636,1.183,864676.0],["1986-06-02",1.1765,1.1765,1.1668,1.1733,241382.0],["1986-06-03",1.1733,1.183,1.1701,1.183,439778.0],["1986-06-04",1.1862,1.1926,1.1862,1.1862,228155.0],["1986-06-05",1.1862,1.1926,1.1765,1.1797,340580.0],["1986-06-06",1.1797,1.1991,1.1668,1.1797,238075.0],["1986-06-09",1.1797,1.1797,1.1733,1.1765,107465.0],["1986-06-10",1.1733,1.1733,1.1668,1.1668,85972.0],["1986-06-11",1.1668,1.1733,1.1604,1.1604,864676.0],["1986-06-12",1.1604,1.1668,1.1539,1.1572,367033.0],["1986-06-13",1.1572,1.1668,1.1507,1.1539,319087.0],["1986-06-16",1.1539,1.1539,1.1475,1.1507,299247.0],["1986-06-17",1.1539,1.1604,1.1539,1.1539,290981.0],["1986-06-18",1.1539,1.1572,1.1507,1.1572,85972.0],["1986-06-19",1.1572,1.1604,1.1507,1.1604,2068278.0],["1986-06-20",1.1604,1.1668,1.1572,1.1604,864676.0],["1986-06-23",1.1604,1.1636,1.1539,1.1604,119038.0],["1986-06-24",1.1604,1.1636,1.1539,1.1539,1372239.0],["1986-06-25",1.1539,1.1572,1.1539,1.1572,315780.0],["1986-06-26",1.1572,1.1572,1.1507,1.1539,548896.0],["1986-06-27",1.1539,1.1604,1.1539,1.1572,844836.0],["1986-06-30",1.1572,1.1572,1.1475,1.1507,658013.0],["1986-07-01",1.1507,1.1539,1.1443,1.1539,1228402.0],["1986-07-02",1.1539,1.1539,1.1475,1.1539,252955.0],["1986-07-03",1.1539,1.1539,1.1475,1.1539,314127.0],["1986-07-07",1.1507,1.1507,1.1411,1.1443,572042.0],["1986-07-08",1.1443,1.1475,1.1378,1.1411,626601.0],["1986-07-09",1.1411,1.1475,1.1411,1.1411,684466.0],["1986-07-10",1.1411,1.1475,1.1378,1.1378,264528.0],["1986-07-11",1.1378,1.1443,1.1378,1.1378,277754.0],["1986-07-14",1.1378,1.1411,1.112,1.1153,583615.0],["1986-07-15",1.1153,1.1346,1.112,1.1249,375299.0],["1986-07-16",1.1249,1.1249,1.1185,1.1217,180210.0],["1986-07-17",1.1217,1.1217,1.1153,1.1217,201703.0],["1986-07-18",1.1217,1.1282,1.1153,1.1153,155410.0],["1986-07-21",1.1153,1.1185,1.1153,1.1185,41333.0],["1986-07-22",1.1185,1.1411,1.112,1.1378,155410.0],["1986-07-23",1.1378,1.1604,1.1378,1.1539,74399.0],["1986-07-24",1.1539,1.1572,1.1475,1.1507,110771.0],["1986-07-25",1.1507,1.1572,1.1475,1.1507,137224.0],["1986-07-28",1.1507,1.1507,1.1411,1.1411,97545.0],["1986-07-29",1.1411,1.1443,1.1378,1.1378,89278.0],["1986-07-30",1.1346,1.1346,1.1024,1.1088,396792.0],["1986-07-31",1.1088,1.1088,1.0959,1.0959,85972.0],["1986-08-01",1.0959,1.1088,1.083,1.0895,368686.0],["1986-08-04",1.0895,1.1024,1.0895,1.0895,95891.0],["1986-08-05",1.0895,1.1217,1.0895,1.1217,243035.0],["1986-08-06",1.1217,1.1346,1.1153,1.1217,380259.0],["1986-08-07",1.1217,1.1282,1.1217,1.1282,115731.0],["1986-08-08",1.1282,1.1282,1.1153,1.1282,127304.0],["1986-08-11",1.1346,1.1475,1.1346,1.1443,24800.0],["1986-08-12",1.1443,1.1475,1.1411,1.1411,310820.0],["1986-08-13",1.1411,1.1475,1.1346,1.1475,393485.0],["1986-08-14",1.1475,1.154,1.1153,1.1217,109118.0],["1986-08-15",1.1217,1.1282,1.1088,1.1088,173597.0],["1986-08-18",1.1153,1.1346,1.1153,1.1282,99198.0],["1986-08-19",1.1282,1.1346,1.1088,1.1282,92585.0],["1986-08-20",1.1282,1.1282,1.1088,1.1217,115731.0],["1986-08-21",1.1282,1.1282,1.1282,1.1282,128957.0],["1986-08-22",1.1282,1.1346,1.1217,1.1217,128957.0],["1986-08-25",1.1217,1.1282,1.1024,1.1024,112424.0],["1986-08-26",1.1088,1.1346,1.1088,1.1249,119038.0],["1986-08-27",1.1249,1.1249,1.1153,1.1249,94238.0],["1986-08-28",1.1249,1.1475,1.1249,1.1346,117384.0],["1986-08-29",1.1346,1.1475,1.1282,1.1475,102505.0],["1986-09-02",1.1475,1.1668,1.1475,1.1604,234769.0],["1986-09-03",1.1604,1.1701,1.1411,1.1411,586922.0],["1986-09-04",1.1411,1.1604,1.1346,1.1604,105811.0],["1986-09-05",1.1604,1.1797,1.154,1.1797,2137717.0],["1986-09-08",1.1797,1.1862,1.1733,1.1862,790277.0],["1986-09-09",1.1862,1.1926,1.1797,1.1894,1120937.0],["1986-09-10",1.1894,1.1926,1.183,1.183,636521.0],["1986-09-11",1.183,1.1862,1.1604,1.1604,613374.0],["1986-09-12",1.1507,1.1507,1.1217,1.1443,593535.0],["1986-09-15",1.1411,1.1411,1.1346,1.1411,438125.0],["1986-09-16",1.1475,1.1604,1.1475,1.1604,829957.0],["1986-09-17",1.1604,1.1604,1.1475,1.1475,186823.0],["1986-09-18",1.1475,1.1475,1.1443,1.1475,128957.0],["1986-09-19",1.1475,1.1475,1.1411,1.1411,59519.0],["1986-09-22",1.1411,1.1604,1.1411,1.1604,1038272.0],["1986-09-23",1.1604,1.1797,1.154,1.1797,758865.0],["1986-09-24",1.1797,1.1862,1.1765,1.1862,1129204.0],["1986-09-25",1.1862,1.1862,1.1765,1.183,190130.0],["1986-09-26",1.183,1.1862,1.1765,1.1797,309167.0],["1986-09-29",1.1797,1.183,1.1701,1.1797,109118.0],["1986-09-30",1.1765,1.1765,1.1733,1.1733,38026.0],["1986-10-01",1.1733,1.1894,1.1733,1.1862,568735.0],["1986-10-02",1.1862,1.1926,1.1797,1.1862,176903.0],["1986-10-03",1.1862,1.2023,1.1862,1.1862,284368.0],["1986-10-06",1.1862,1.1862,1.1668,1.1668,487724.0],["1986-10-07",1.1668,1.1733,1.1507,1.1604,257915.0],["1986-10-08",1.1604,1.1797,1.154,1.1797,133917.0],["1986-10-09",1.1797,1.1926,1.1539,1.1539,236422.0],["1986-10-10",1.1604,1.1797,1.1604,1.1733,160370.0],["1986-10-13",1.1668,1.1668,1.1604,1.1604,59519.0],["1986-10-14",1.1604,1.183,1.1604,1.1604,385219.0],["1986-10-15",1.1604,1.1733,1.1604,1.1733,209969.0],["1986-10-16",1.1733,1.1797,1.1604,1.1797,568735.0],["1986-10-17",1.1797,1.1797,1.1668,1.1797,267835.0],["1986-10-20",1.1797,1.1862,1.1701,1.1797,102505.0],["1986-10-21",1.1733,1.1733,1.1604,1.1668,142184.0],["1986-10-22",1.1668,1.1862,1.1668,1.1862,289328.0],["1986-10-23",1.1862,1.2055,1.1797,1.2055,276101.0],["1986-10-24",1.2055,1.2087,1.1862,1.1862,264528.0],["1986-10-27",1.1862,1.1991,1.1733,1.1797,138877.0],["1986-10-28",1.1797,1.1797,1.1733,1.1797,138877.0],["1986-10-29",1.1797,1.1991,1.1797,1.1926,834917.0],["1986-10-30",1.1926,1.1926,1.1668,1.183,284368.0],["1986-10-31",1.183,1.2055,1.183,1.1991,411672.0],["1986-11-03",1.1991,1.212,1.1926,1.212,780358.0],["1986-11-04",1.212,1.212,1.1926,1.1926,1021739.0],["1986-11-05",1.1926,1.2087,1.1926,1.2023,1884762.0],["1986-11-06",1.2055,1.2249,1.2055,1.2249,1734312.0],["1986-11-07",1.2249,1.2474,1.2249,1.241,340580.0],["1986-11-10",1.241,1.2732,1.241,1.2732,403405.0],["1986-11-11",1.2893,1.3216,1.2893,1.2893,560469.0],["1986-11-12",1.2893,1.2958,1.2829,1.2893,191783.0],["1986-11-13",1.2893,1.3087,1.2893,1.2893,643134.0],["1986-11-14",1.2893,1.3087,1.2571,1.2635,292634.0],["1986-11-17",1.2635,1.3022,1.2635,1.3022,370339.0],["1986-11-18",1.3022,1.3216,1.2926,1.3087,611721.0],["1986-11-19",1.3087,1.3538,1.3087,1.3345,1011820.0],["1986-11-20",1.3345,1.386,1.328,1.3667,1564022.0],["1986-11-21",1.3667,1.3731,1.3409,1.357,1261468.0],["1986-11-24",1.357,1.3667,1.3538,1.3635,1158963.0],["1986-11-25",1.3635,1.3925,1.3635,1.386,537323.0],["1986-11-26",1.386,1.3925,1.3731,1.3796,704306.0],["1986-11-28",1.3796,1.386,1.3635,1.3667,724145.0],["1986-12-01",1.3667,1.3925,1.3602,1.3925,613374.0],["1986-12-02",1.3925,1.4183,1.3796,1.4118,601801.0],["1986-12-03",1.4086,1.4086,1.3925,1.3925,290981.0],["1986-12-04",1.3925,1.4054,1.386,1.3925,180210.0],["1986-12-05",1.3925,1.4183,1.3925,1.4118,573695.0],["1986-12-08",1.4118,1.4312,1.4118,1.4215,416632.0],["1986-12-09",1.4215,1.4215,1.415,1.4215,239729.0],["1986-12-10",1.4215,1.4344,1.4118,1.4118,314127.0],["1986-12-11",1.4118,1.4247,1.4054,1.4215,252955.0],["1986-12-12",1.4183,1.4183,1.4054,1.4118,428205.0],["1986-12-15",1.4086,1.4086,1.3796,1.3989,486070.0],["1986-12-16",1.3989,1.415,1.3828,1.3925,1030006.0],["1986-12-17",1.3989,1.4247,1.3989,1.4247,811770.0],["1986-12-18",1.4183,1.4183,1.3957,1.4183,497643.0],["1986-12-19",1.4183,1.4215,1.3925,1.415,547242.0],["1986-12-22",1.415,1.4312,1.3764,1.4054,507563.0],["1986-12-23",1.4054,1.4118,1.3602,1.3764,863023.0],["1986-12-24",1.3764,1.4054,1.3731,1.3989,223196.0],["1986-12-26",1.3925,1.3925,1.3731,1.3796,85972.0],["1986-12-29",1.3796,1.386,1.3667,1.3764,363726.0],["1986-12-30",1.3764,1.3989,1.3699,1.3989,772091.0],["1986-12-31",1.3989,1.4118,1.386,1.4118,290981.0],["1987-01-02",1.4118,1.4505,1.4054,1.444,284368.0],["1987-01-05",1.444,1.4569,1.4247,1.4569,284368.0],["1987-01-06",1.4505,1.4505,1.4247,1.4247,395139.0],["1987-01-07",1.4376,1.4634,1.4376,1.4505,438125.0],["1987-01-08",1.4505,1.4827,1.444,1.4731,772091.0],["1987-01-09",1.4731,1.4892,1.4698,1.4763,360419.0],["1987-01-12",1.4763,1.4827,1.4634,1.4698,386872.0],["1987-01-13",1.4698,1.4763,1.4569,1.4698,198396.0],["1987-01-14",1.4731,1.5214,1.4731,1.515,231462.0],["1987-01-15",1.5214,1.5569,1.5214,1.5569,987020.0],["1987-01-16",1.5569,1.573,1.5407,1.5407,636521.0],["1987-01-19",1.5407,1.5407,1.4988,1.5117,2036866.0],["1987-01-20",1.5117,1.5536,1.5117,1.5536,805157.0],["1987-01-21",1.5472,1.5472,1.5343,1.5472,286021.0],["1987-01-22",1.5407,1.5407,1.5343,1.5343,61172.0],["1987-01-23",1.5343,1.5569,1.5214,1.5569,439778.0],["1987-01-26",1.5472,1.5472,1.5021,1.5021,330660.0],["1987-01-27",1.5021,1.515,1.4892,1.4988,398445.0],["1987-01-28",1.4956,1.4956,1.4698,1.4827,286021.0],["1987-01-29",1.4827,1.4827,1.4634,1.4763,249648.0],["1987-01-30",1.4763,1.5343,1.4698,1.5343,203356.0],["1987-02-02",1.546,1.6304,1.533,1.6304,1228402.0],["1987-02-03",1.6304,1.6564,1.572,1.572,459617.0],["1987-02-04",1.572,1.6174,1.5687,1.5915,400099.0],["1987-02-05",1.598,1.6402,1.598,1.6045,747292.0],["1987-02-06",1.6045,1.6174,1.5915,1.6045,704306.0],["1987-02-09",1.6045,1.611,1.585,1.5915,79358.0],["1987-02-10",1.5915,1.5915,1.5785,1.585,709266.0],["1987-02-11",1.585,1.5915,1.5785,1.5785,28106.0],["1987-02-12",1.5785,1.585,1.5785,1.5785,122344.0],["1987-02-13",1.585,1.6012,1.585,1.598,403405.0],["1987-02-17",1.598,1.6629,1.598,1.6629,295941.0],["1987-02-18",1.6629,1.6629,1.6434,1.6467,459617.0],["1987-02-19",1.6467,1.6532,1.6304,1.6499,100851.0],["1987-02-20",1.6499,1.6499,1.6174,1.6207,102505.0],["1987-02-23",1.6207,1.6239,1.611,1.611,104158.0],["1987-02-24",1.611,1.611,1.598,1.6045,94238.0],["1987-02-25",1.6045,1.611,1.598,1.611,322394.0],["1987-02-26",1.611,1.6239,1.6045,1.6239,448044.0],["1987-02-27",1.6239,1.6304,1.6174,1.6207,64479.0],["1987-03-02",1.6207,1.6304,1.611,1.611,95891.0],["1987-03-03",1.611,1.611,1.598,1.598,71092.0],["1987-03-04",1.598,1.6629,1.598,1.6564,487724.0],["1987-03-05",1.6564,1.7149,1.6564,1.7116,431511.0],["1987-03-06",1.7116,1.7149,1.6759,1.6889,287674.0],["1987-03-09",1.6824,1.6824,1.6629,1.6759,342233.0],["1987-03-10",1.6759,1.6857,1.6629,1.6694,147144.0],["1987-03-11",1.6792,1.7019,1.6792,1.6889,353806.0],["1987-03-12",1.6889,1.6889,1.6759,1.6824,196743.0],["1987-03-13",1.6824,1.6889,1.6759,1.6759,276101.0],["1987-03-16",1.6792,1.6889,1.6792,1.6824,62825.0],["1987-03-17",1.6824,1.6889,1.6759,1.6824,64479.0],["1987-03-18",1.6824,1.6889,1.6824,1.6824,82665.0],["1987-03-19",1.6824,1.6889,1.6759,1.6824,109118.0],["1987-03-20",1.6824,1.6954,1.6759,1.6889,208316.0],["1987-03-23",1.6889,1.7149,1.6824,1.7019,137224.0],["1987-03-24",1.7019,1.7084,1.6889,1.7019,85972.0],["1987-03-25",1.7019,1.7409,1.7019,1.7344,49599.0],["1987-03-26",1.7474,1.7798,1.7474,1.7733,254608.0],["1987-03-27",1.7733,1.7928,1.7701,1.7798,320740.0],["1987-03-30",1.7798,1.7798,1.7409,1.7604,560469.0],["1987-03-31",1.7701,1.7798,1.7701,1.7766,170290.0],["1987-04-01",1.7685,1.7685,1.7539,1.7587,193987.0],["1987-04-02",1.7685,1.7831,1.7685,1.7733,87074.0],["1987-04-03",1.7733,1.8221,1.7733,1.8123,288776.0],["1987-04-06",1.8123,1.8269,1.8026,1.8026,195089.0],["1987-04-07",1.8026,1.8172,1.8026,1.8123,137775.0],["1987-04-08",1.8123,1.8269,1.8074,1.8269,364828.0],["1987-04-09",1.8269,1.8269,1.8123,1.8221,236973.0],["1987-04-10",1.8221,1.8221,1.8123,1.8221,532363.0],["1987-04-13",1.8221,1.8221,1.8123,1.8123,199498.0],["1987-04-14",1.8123,1.8221,1.7636,1.7636,267835.0],["1987-04-15",1.7636,1.7733,1.6564,1.6564,167534.0],["1987-04-16",1.6759,1.7636,1.6759,1.7198,210520.0],["1987-04-20",1.7198,1.7392,1.6662,1.6759,88176.0],["1987-04-21",1.6759,1.6759,1.6272,1.6418,282163.0],["1987-04-22",1.6418,1.6516,1.5492,1.559,198396.0],["1987-04-23",1.559,1.5687,1.5103,1.5444,302003.0],["1987-04-24",1.5444,1.598,1.52,1.52,246893.0],["1987-04-27",1.5103,1.5103,1.4713,1.5103,660218.0],["1987-04-28",1.5103,1.5298,1.5103,1.52,996389.0],["1987-04-29",1.52,1.6077,1.52,1.598,307514.0],["1987-04-30",1.598,1.6369,1.5931,1.6369,249097.0],["1987-05-01",1.6564,1.6759,1.6564,1.6564,182965.0],["1987-05-04",1.6633,1.6633,1.6486,1.6633,103607.0],["1987-05-05",1.6633,1.6829,1.6486,1.6486,1178252.0],["1987-05-06",1.6486,1.6584,1.6388,1.6388,37475.0],["1987-05-07",1.6289,1.6289,1.5897,1.5897,87074.0],["1987-05-08",1.5897,1.6191,1.5848,1.6191,151001.0],["1987-05-11",1.6191,1.6731,1.6142,1.6535,1367830.0],["1987-05-12",1.6486,1.6486,1.6339,1.6388,259017.0],["1987-05-13",1.6584,1.6976,1.6584,1.6976,427654.0],["1987-05-14",1.7025,1.786,1.7025,1.7565,769336.0],["1987-05-15",1.7565,1.7663,1.7173,1.7173,313025.0],["1987-05-18",1.7074,1.7074,1.6584,1.6584,224849.0],["1987-05-19",1.6584,1.678,1.6191,1.6191,211622.0],["1987-05-20",1.6191,1.624,1.5799,1.5897,590779.0],["1987-05-21",1.5995,1.6289,1.5995,1.6044,378055.0],["1987-05-22",1.5995,1.5995,1.5897,1.5995,88176.0],["1987-05-26",1.6093,1.6388,1.6093,1.6339,219338.0],["1987-05-27",1.6339,1.6437,1.624,1.6339,435369.0],["1987-05-28",1.6339,1.6388,1.6289,1.6388,574246.0],["1987-05-29",1.6388,1.7271,1.6339,1.7271,276652.0],["1987-06-01",1.7271,1.7565,1.6976,1.7467,275550.0],["1987-06-02",1.7369,1.7369,1.7173,1.7173,197294.0],["1987-06-03",1.7173,1.7271,1.7075,1.7271,99198.0],["1987-06-04",1.7271,1.7467,1.7173,1.7369,78256.0],["1987-06-05",1.7271,1.7271,1.7173,1.7271,105811.0],["1987-06-08",1.7271,1.7369,1.7075,1.7075,365930.0],["1987-06-09",1.7074,1.7173,1.6878,1.6878,29759.0],["1987-06-10",1.6878,1.7074,1.6878,1.6878,62825.0],["1987-06-11",1.6878,1.7075,1.6878,1.6976,114629.0],["1987-06-12",1.6976,1.7075,1.6927,1.6976,103607.0],["1987-06-15",1.6976,1.7222,1.6927,1.7222,698795.0],["1987-06-16",1.7222,1.7271,1.7075,1.7075,111322.0],["1987-06-17",1.7075,1.7173,1.7075,1.7075,278857.0],["1987-06-18",1.7075,1.7173,1.7075,1.7075,144388.0],["1987-06-19",1.7074,1.7173,1.6976,1.7173,184067.0],["1987-06-22",1.7173,1.7173,1.6829,1.6829,130060.0],["1987-06-23",1.678,1.678,1.6633,1.6633,257915.0],["1987-06-24",1.6633,1.6682,1.6584,1.6584,127855.0],["1987-06-25",1.6584,1.6633,1.6486,1.6535,389077.0],["1987-06-26",1.6535,1.6535,1.6437,1.6437,320740.0],["1987-06-29",1.6437,1.6584,1.6437,1.6535,526852.0],["1987-06-30",1.6535,1.6682,1.6486,1.6682,347193.0],["1987-07-01",1.6584,1.6584,1.6289,1.6486,376952.0],["1987-07-02",1.6486,1.6633,1.6437,1.6633,158717.0],["1987-07-06",1.6633,1.6682,1.6584,1.6584,824446.0],["1987-07-07",1.6584,1.6682,1.6486,1.6584,535669.0],["1987-07-08",1.6584,1.678,1.6486,1.6584,427654.0],["1987-07-09",1.6584,1.678,1.6535,1.6535,718634.0],["1987-07-10",1.6535,1.6584,1.6437,1.6486,608414.0],["1987-07-13",1.6486,1.6682,1.6388,1.6584,227053.0],["1987-07-14",1.6584,1.678,1.6486,1.6486,181863.0],["1987-07-15",1.6486,1.6633,1.6486,1.6486,79358.0],["1987-07-16",1.6535,1.678,1.6535,1.678,912622.0],["1987-07-17",1.678,1.6878,1.6682,1.678,166432.0],["1987-07-20",1.678,1.678,1.6486,1.6682,421040.0],["1987-07-21",1.6633,1.6633,1.6535,1.6633,274448.0],["1987-07-22",1.6633,1.678,1.6486,1.6535,382463.0],["1987-07-23",1.6535,1.6584,1.624,1.6339,720839.0],["1987-07-24",1.6339,1.6486,1.6191,1.6289,207214.0],["1987-07-27",1.6289,1.6437,1.6191,1.624,124549.0],["1987-07-28",1.624,1.6388,1.6191,1.6191,81563.0],["1987-07-29",1.6289,1.6486,1.6289,1.6388,192885.0],["1987-07-30",1.6388,1.6388,1.624,1.6289,545589.0],["1987-07-31",1.6289,1.6584,1.6289,1.6535,529056.0],["1987-08-03",1.6535,1.6682,1.6486,1.6682,435369.0],["1987-08-04",1.6682,1.678,1.6584,1.6584,95891.0],["1987-08-05",1.6584,1.6682,1.6535,1.6682,200600.0],["1987-08-06",1.6682,1.678,1.6682,1.6682,145490.0],["1987-08-07",1.6731,1.6976,1.6731,1.6829,357113.0],["1987-08-10",1.678,1.678,1.6682,1.6682,296492.0],["1987-08-11",1.6682,1.7222,1.6682,1.6927,872942.0],["1987-08-12",1.6996,1.6996,1.6502,1.6799,812321.0],["1987-08-13",1.6799,1.6799,1.6601,1.6601,352704.0],["1987-08-14",1.6601,1.6996,1.6601,1.6898,96994.0],["1987-08-17",1.6898,1.6996,1.6799,1.6799,225951.0],["1987-08-18",1.6799,1.6848,1.6601,1.6848,218236.0],["1987-08-19",1.67,1.67,1.6601,1.6601,322945.0],["1987-08-20",1.6601,1.6601,1.6502,1.6601,1167230.0],["1987-08-21",1.6601,1.6601,1.6502,1.6601,641480.0],["1987-08-24",1.6453,1.6453,1.6206,1.6206,379157.0],["1987-08-25",1.6206,1.6305,1.6157,1.6157,232564.0],["1987-08-26",1.6255,1.6354,1.6255,1.6354,319638.0],["1987-08-27",1.6354,1.6502,1.6206,1.6502,146593.0],["1987-08-28",1.6502,1.6502,1.6404,1.6404,148797.0],["1987-08-31",1.6404,1.67,1.6404,1.6601,494888.0],["1987-09-01",1.6601,1.6799,1.6552,1.6601,180761.0],["1987-09-02",1.6601,1.67,1.6157,1.6157,433165.0],["1987-09-03",1.6157,1.6206,1.6107,1.6107,130060.0],["1987-09-04",1.6107,1.6107,1.5811,1.5811,119038.0],["1987-09-08",1.5712,1.5712,1.502,1.502,723043.0],["1987-09-09",1.4921,1.4921,1.4625,1.4921,346091.0],["1987-09-10",1.4921,1.502,1.4822,1.4921,143286.0],["1987-09-11",1.4971,1.5218,1.4971,1.5119,411121.0],["1987-09-14",1.5119,1.5218,1.5119,1.5119,289879.0],["1987-09-15",1.5119,1.5168,1.4921,1.502,202805.0],["1987-09-16",1.4921,1.4921,1.4625,1.4625,147695.0],["1987-09-17",1.4625,1.4823,1.4526,1.4823,314127.0],["1987-09-18",1.4724,1.4724,1.4427,1.4575,256813.0],["1987-09-21",1.4575,1.4575,1.4526,1.4575,112424.0],["1987-09-22",1.4477,1.4477,1.3834,1.4131,1332560.0],["1987-09-23",1.423,1.4724,1.423,1.4625,311923.0],["1987-09-24",1.4625,1.4773,1.4575,1.4724,192885.0],["1987-09-25",1.4724,1.4823,1.4625,1.4773,176352.0],["1987-09-28",1.4872,1.5218,1.4872,1.507,343886.0],["1987-09-29",1.5168,1.5415,1.5168,1.5218,809015.0],["1987-09-30",1.5218,1.5465,1.5218,1.5465,262324.0],["1987-10-01",1.5465,1.5909,1.5415,1.5909,87074.0],["1987-10-02",1.6058,1.67,1.6058,1.6601,1371137.0],["1987-10-05",1.6601,1.6601,1.6008,1.6107,1103302.0],["1987-10-06",1.6008,1.6008,1.5712,1.5761,504808.0],["1987-10-07",1.5761,1.5761,1.5662,1.5761,153206.0],["1987-10-08",1.5761,1.5811,1.5613,1.5613,436471.0],["1987-10-09",1.5613,1.5613,1.5465,1.5465,35270.0],["1987-10-12",1.5415,1.5415,1.5415,1.5415,8818.0],["1987-10-13",1.5415,1.5761,1.5218,1.5218,213827.0],["1987-10-14",1.5218,1.5415,1.4971,1.4971,228155.0],["1987-10-15",1.4971,1.4971,1.4328,1.4575,225951.0],["1987-10-16",1.4575,1.4575,1.418,1.418,275550.0],["1987-10-19",1.3933,1.3933,1.2253,1.2253,1426247.0],["1987-10-20",1.2056,1.2056,1.1067,1.1166,656911.0],["1987-10-21",1.1562,1.2253,1.1562,1.1957,529056.0],["1987-10-22",1.1957,1.2154,1.1463,1.1463,468435.0],["1987-10-23",1.1463,1.166,1.1265,1.1364,168637.0],["1987-10-26",1.1364,1.1463,1.0969,1.1018,239177.0],["1987-10-27",1.1018,1.1463,1.0969,1.1265,928052.0],["1987-10-28",1.1265,1.1364,1.1067,1.1166,123446.0],["1987-10-29",1.1166,1.166,1.087,1.166,243586.0],["1987-10-30",1.171,1.255,1.171,1.255,1340275.0],["1987-11-02",1.262,1.262,1.237,1.237,607312.0],["1987-11-03",1.237,1.237,1.1971,1.2121,146593.0],["1987-11-04",1.2071,1.2071,1.1971,1.2071,92585.0],["1987-11-05",1.2071,1.2071,1.1921,1.1971,264528.0],["1987-11-06",1.2021,1.2021,1.1921,1.1921,508114.0],["1987-11-09",1.1821,1.1921,1.1772,1.1772,137775.0],["1987-11-10",1.1572,1.1672,1.1373,1.1672,136673.0],["1987-11-11",1.1672,1.1672,1.1273,1.1273,72745.0],["1987-11-12",1.1373,1.1672,1.1373,1.1472,1440575.0],["1987-11-13",1.1672,1.1971,1.1672,1.1772,413325.0],["1987-11-16",1.1871,1.2171,1.1871,1.1871,285470.0],["1987-11-17",1.1871,1.1971,1.1772,1.1871,293185.0],["1987-11-18",1.1871,1.1921,1.1821,1.1871,151001.0],["1987-11-19",1.1871,1.1971,1.1772,1.1772,218236.0],["1987-11-20",1.1722,1.1971,1.1622,1.1921,238075.0],["1987-11-23",1.1871,1.1971,1.1871,1.1971,96994.0],["1987-11-24",1.2021,1.2171,1.1871,1.1971,166432.0],["1987-11-25",1.1971,1.227,1.1971,1.2171,1092280.0],["1987-11-27",1.2171,1.2221,1.1971,1.2221,117935.0],["1987-11-30",1.2171,1.227,1.1672,1.227,516932.0],["1987-12-01",1.2171,1.227,1.1971,1.2071,643685.0],["1987-12-02",1.1971,1.1971,1.1971,1.1971,219338.0],["1987-12-03",1.2021,1.2171,1.1672,1.1871,396792.0],["1987-12-04",1.1572,1.1672,1.1173,1.1273,443084.0],["1987-12-07",1.1173,1.1273,1.0874,1.1173,218236.0],["1987-12-08",1.1223,1.1871,1.1223,1.1871,988673.0],["1987-12-09",1.2071,1.227,1.1971,1.2021,293185.0],["1987-12-10",1.1921,1.2071,1.1772,1.2021,196192.0],["1987-12-11",1.2021,1.2171,1.2021,1.2071,134468.0],["1987-12-14",1.2021,1.2071,1.1971,1.1971,95891.0],["1987-12-15",1.1971,1.1971,1.1373,1.1472,321842.0],["1987-12-16",1.1672,1.1672,1.1522,1.1522,164228.0],["1987-12-17",1.1373,1.1672,1.1373,1.1522,325149.0],["1987-12-18",1.1672,1.227,1.1572,1.227,449698.0],["1987-12-21",1.257,1.2669,1.247,1.262,519136.0],["1987-12-22",1.2969,1.2969,1.247,1.262,313025.0],["1987-12-23",1.257,1.2969,1.257,1.2769,401201.0],["1987-12-24",1.2769,1.3068,1.2769,1.2869,114629.0],["1987-12-28",1.2769,1.2769,1.2669,1.2769,406712.0],["1987-12-29",1.2719,1.3118,1.257,1.262,203907.0],["1987-12-30",1.262,1.262,1.252,1.252,160921.0],["1987-12-31",1.252,1.2769,1.252,1.262,115731.0],["1988-01-04",1.2719,1.2869,1.2669,1.2869,261221.0],["1988-01-05",1.2969,1.3368,1.2969,1.3268,525749.0],["1988-01-06",1.3268,1.3567,1.3168,1.3567,1367830.0],["1988-01-07",1.3717,1.4465,1.3717,1.4266,1111018.0],["1988-01-08",1.4216,1.4266,1.3867,1.3867,352704.0],["1988-01-11",1.3168,1.3767,1.3168,1.3767,449698.0],["1988-01-12",1.3767,1.3767,1.3617,1.3667,196192.0],["1988-01-13",1.3667,1.3717,1.3567,1.3567,52906.0],["1988-01-14",1.3468,1.3468,1.3168,1.3168,38577.0],["1988-01-15",1.3468,1.3468,1.3318,1.3468,88176.0],["1988-01-18",1.3418,1.3418,1.3318,1.3368,14329.0],["1988-01-19",1.3368,1.3368,1.3168,1.3168,105811.0],["1988-01-20",1.3268,1.3268,1.257,1.2669,303105.0],["1988-01-21",1.2719,1.2869,1.2669,1.2669,179659.0],["1988-01-22",1.2769,1.2869,1.2769,1.2869,192885.0],["1988-01-25",1.2869,1.2869,1.257,1.2769,203907.0],["1988-01-26",1.2819,1.2819,1.262,1.262,136673.0],["1988-01-27",1.257,1.3019,1.257,1.2769,870738.0],["1988-01-28",1.2819,1.2819,1.257,1.2719,268937.0],["1988-01-29",1.2769,1.2769,1.2669,1.2769,393485.0],["1988-02-01",1.2869,1.2919,1.2869,1.2869,326251.0],["1988-02-02",1.2839,1.304,1.2788,1.304,974345.0],["1988-02-03",1.3141,1.3292,1.3141,1.3242,48497.0],["1988-02-04",1.3443,1.3443,1.3141,1.3141,115731.0],["1988-02-05",1.3141,1.3292,1.3141,1.3292,353806.0],["1988-02-08",1.3141,1.3141,1.2889,1.2889,60621.0],["1988-02-09",1.2889,1.2889,1.2738,1.2738,141082.0],["1988-02-10",1.2688,1.2839,1.2688,1.2738,139979.0],["1988-02-11",1.2738,1.2839,1.2688,1.2688,484968.0],["1988-02-12",1.2788,1.2839,1.2688,1.2788,152104.0],["1988-02-16",1.2688,1.2788,1.2688,1.2688,230360.0],["1988-02-17",1.2889,1.3191,1.2839,1.309,393485.0],["1988-02-18",1.304,1.3242,1.304,1.309,58417.0],["1988-02-19",1.3141,1.3141,1.299,1.309,110220.0],["1988-02-22",1.309,1.3191,1.2889,1.3141,189578.0],["1988-02-23",1.3191,1.3342,1.3191,1.3342,488275.0],["1988-02-24",1.3393,1.3493,1.3292,1.3393,319638.0],["1988-02-25",1.3493,1.3644,1.3493,1.3544,159819.0],["1988-02-26",1.3544,1.3544,1.3393,1.3393,77154.0],["1988-02-29",1.3493,1.3544,1.3342,1.3544,135571.0],["1988-03-01",1.3644,1.3695,1.3644,1.3695,318536.0],["1988-03-02",1.3695,1.3896,1.3695,1.3896,266732.0],["1988-03-03",1.3795,1.3997,1.3795,1.3946,101402.0],["1988-03-04",1.3946,1.3997,1.3745,1.3745,92585.0],["1988-03-07",1.3795,1.3795,1.3695,1.3745,36373.0],["1988-03-08",1.3594,1.3896,1.3493,1.3896,103607.0],["1988-03-09",1.3795,1.3896,1.3695,1.3695,145490.0],["1988-03-10",1.3644,1.3997,1.3644,1.3896,753905.0],["1988-03-11",1.3846,1.3896,1.3695,1.3795,574246.0],["1988-03-14",1.3594,1.3594,1.3242,1.3544,407814.0],["1988-03-15",1.3443,1.3443,1.3191,1.3292,168637.0],["1988-03-16",1.3393,1.3393,1.3292,1.3393,402303.0],["1988-03-17",1.3393,1.3493,1.3342,1.3493,277754.0],["1988-03-18",1.3493,1.3594,1.3493,1.3493,68336.0],["1988-03-21",1.3493,1.3644,1.3493,1.3544,923644.0],["1988-03-22",1.3544,1.3695,1.3544,1.3544,220440.0],["1988-03-23",1.3544,1.3695,1.3544,1.3695,136673.0],["1988-03-24",1.3644,1.3795,1.3644,1.3745,447493.0],["1988-03-25",1.3846,1.3896,1.3795,1.3846,89278.0],["1988-03-28",1.3745,1.44,1.3695,1.4198,330660.0],["1988-03-29",1.4198,1.4198,1.3946,1.3946,210520.0],["1988-03-30",1.3846,1.3846,1.3594,1.3644,78256.0],["1988-03-31",1.3695,1.3846,1.3594,1.3795,80461.0],["1988-04-04",1.3745,1.3795,1.3695,1.3695,185170.0],["1988-04-05",1.3695,1.3695,1.3594,1.3695,70541.0],["1988-04-06",1.3795,1.4198,1.3745,1.4097,331762.0],["1988-04-07",1.4097,1.4198,1.3997,1.4097,222644.0],["1988-04-08",1.3997,1.45,1.3997,1.4349,169739.0],["1988-04-11",1.45,1.4702,1.4097,1.44,590779.0],["1988-04-12",1.4299,1.4299,1.3997,1.4148,232564.0],["1988-04-13",1.4047,1.44,1.4047,1.44,260119.0],["1988-04-14",1.4299,1.4299,1.4097,1.4097,112424.0],["1988-04-15",1.3997,1.4198,1.3997,1.4148,178556.0],["1988-04-18",1.4047,1.4047,1.3644,1.3695,368135.0],["1988-04-19",1.3695,1.3896,1.3695,1.3745,142184.0],["1988-04-20",1.3644,1.3695,1.3493,1.3695,101402.0],["1988-04-21",1.3594,1.3695,1.3493,1.3493,254608.0],["1988-04-22",1.3594,1.3594,1.3292,1.3393,238075.0],["1988-04-25",1.3493,1.3695,1.3493,1.3644,110220.0],["1988-04-26",1.3544,1.3745,1.3493,1.3695,117935.0],["1988-04-27",1.3594,1.3594,1.3443,1.3493,336171.0],["1988-04-28",1.3493,1.3594,1.3493,1.3594,146593.0],["1988-04-29",1.3544,1.3745,1.3493,1.3745,267835.0],["1988-05-02",1.3644,1.3695,1.3644,1.3695,25351.0],["1988-05-03",1.3594,1.3594,1.3493,1.3594,95891.0],["1988-05-04",1.3594,1.3695,1.3493,1.3493,298696.0],["1988-05-05",1.3463,1.3463,1.331,1.3412,40781.0],["1988-05-06",1.3412,1.3463,1.3412,1.3463,580859.0],["1988-05-09",1.3412,1.3412,1.3361,1.3361,289879.0],["1988-05-10",1.3361,1.3361,1.3361,1.3361,77154.0],["1988-05-11",1.3107,1.3107,1.2904,1.3006,151001.0],["1988-05-12",1.3006,1.3056,1.2802,1.2802,69439.0],["1988-05-13",1.2904,1.2904,1.2701,1.2752,100300.0],["1988-05-16",1.2701,1.2701,1.2599,1.2599,143286.0],["1988-05-17",1.2752,1.2802,1.2599,1.2752,163126.0],["1988-05-18",1.2701,1.2802,1.2599,1.2599,155410.0],["1988-05-19",1.2599,1.2599,1.2498,1.2599,76052.0],["1988-05-20",1.2599,1.2599,1.2396,1.2396,479457.0],["1988-05-23",1.2244,1.2244,1.204,1.2193,389077.0],["1988-05-24",1.2193,1.2396,1.2091,1.2396,499297.0],["1988-05-25",1.2345,1.2498,1.2294,1.2345,166432.0],["1988-05-26",1.2396,1.2396,1.2294,1.2396,55110.0],["1988-05-27",1.2396,1.2396,1.2091,1.2142,260119.0],["1988-05-31",1.2193,1.2345,1.2193,1.2244,741781.0],["1988-06-01",1.2396,1.331,1.2396,1.331,373646.0],["1988-06-02",1.3514,1.3514,1.331,1.331,124549.0],["1988-06-03",1.3412,1.3463,1.331,1.331,145490.0],["1988-06-06",1.3412,1.3412,1.326,1.326,62825.0],["1988-06-07",1.331,1.3564,1.326,1.326,185170.0],["1988-06-08",1.326,1.3361,1.326,1.326,49599.0],["1988-06-09",1.3412,1.3463,1.331,1.331,263426.0],["1988-06-10",1.3412,1.3615,1.331,1.3463,1136368.0],["1988-06-13",1.3412,1.392,1.3412,1.3717,341682.0],["1988-06-14",1.3666,1.3717,1.3666,1.3717,71643.0],["1988-06-15",1.3717,1.4123,1.3717,1.4123,817832.0],["1988-06-16",1.4022,1.4022,1.3818,1.3869,316331.0],["1988-06-17",1.3971,1.4022,1.392,1.392,134468.0],["1988-06-20",1.3818,1.392,1.3768,1.392,275550.0],["1988-06-21",1.392,1.392,1.3818,1.3869,155410.0],["1988-06-22",1.392,1.392,1.3818,1.3869,46292.0],["1988-06-23",1.392,1.3971,1.3818,1.3971,73847.0],["1988-06-24",1.392,1.392,1.3869,1.3869,90380.0],["1988-06-27",1.3869,1.3869,1.3768,1.3768,40781.0],["1988-06-28",1.3869,1.3971,1.3818,1.3971,197294.0],["1988-06-29",1.4072,1.4174,1.4022,1.4072,266732.0],["1988-06-30",1.4022,1.4174,1.4022,1.4174,180761.0],["1988-07-01",1.4174,1.4174,1.3666,1.3768,236973.0],["1988-07-05",1.3666,1.3768,1.3615,1.3666,109118.0],["1988-07-06",1.3615,1.3768,1.3615,1.3615,27555.0],["1988-07-07",1.3514,1.3717,1.3412,1.3615,83767.0],["1988-07-08",1.3717,1.3768,1.331,1.331,99198.0],["1988-07-11",1.3209,1.3412,1.3006,1.3412,223747.0],["1988-07-12",1.3514,1.3514,1.3107,1.3209,48497.0],["1988-07-13",1.326,1.3361,1.326,1.331,87074.0],["1988-07-14",1.331,1.3818,1.331,1.3818,192885.0],["1988-07-15",1.3818,1.4225,1.3768,1.3768,521341.0],["1988-07-18",1.3818,1.3818,1.3666,1.3768,659116.0],["1988-07-19",1.3717,1.3768,1.3615,1.3615,910417.0],["1988-07-20",1.3615,1.4072,1.3615,1.4072,707612.0],["1988-07-21",1.3971,1.3971,1.3666,1.3666,282163.0],["1988-07-22",1.3615,1.3615,1.3514,1.3514,341682.0],["1988-07-25",1.3514,1.3564,1.3412,1.3463,288776.0],["1988-07-26",1.3412,1.3463,1.331,1.331,103607.0],["1988-07-27",1.331,1.3412,1.331,1.3361,89278.0],["1988-07-28",1.326,1.331,1.3107,1.3107,177454.0],["1988-07-29",1.3209,1.3412,1.3209,1.3412,69439.0],["1988-08-01",1.3412,1.3412,1.3209,1.3361,58417.0],["1988-08-02",1.326,1.331,1.3006,1.3056,101402.0],["1988-08-03",1.3107,1.3107,1.2802,1.2802,214929.0],["1988-08-04",1.2904,1.3006,1.2904,1.2904,155410.0],["1988-08-05",1.2933,1.3035,1.2933,1.2984,128957.0],["1988-08-08",1.3087,1.3138,1.3035,1.3087,73847.0],["1988-08-09",1.3138,1.3292,1.3138,1.3241,173045.0],["1988-08-10",1.3241,1.3241,1.2984,1.2984,503705.0],["1988-08-11",1.2984,1.3035,1.2727,1.2933,588575.0],["1988-08-12",1.2881,1.2881,1.2779,1.283,136673.0],["1988-08-15",1.2727,1.2727,1.2625,1.2625,232564.0],["1988-08-16",1.2522,1.2727,1.2419,1.2676,650298.0],["1988-08-17",1.2625,1.2727,1.2625,1.2676,79358.0],["1988-08-18",1.2727,1.283,1.2727,1.2779,25351.0],["1988-08-19",1.2727,1.2881,1.2727,1.2881,502603.0],["1988-08-22",1.2881,1.2881,1.283,1.283,67234.0],["1988-08-23",1.2933,1.2933,1.2727,1.2727,666831.0],["1988-08-24",1.2727,1.2779,1.2625,1.2625,386872.0],["1988-08-25",1.2625,1.2676,1.2522,1.2676,256813.0],["1988-08-26",1.2625,1.2727,1.2573,1.2727,360419.0],["1988-08-29",1.2727,1.3241,1.2676,1.3241,563224.0],["1988-08-30",1.3138,1.3651,1.3138,1.36,198396.0],["1988-08-31",1.36,1.36,1.3497,1.3549,375850.0],["1988-09-01",1.3446,1.3446,1.3189,1.3189,155410.0],["1988-09-02",1.3292,1.3343,1.3241,1.3343,49599.0],["1988-09-06",1.3292,1.3292,1.3241,1.3241,42986.0],["1988-09-07",1.3138,1.3497,1.3138,1.3395,154308.0],["1988-09-08",1.3395,1.36,1.3343,1.36,141082.0],["1988-09-09",1.3549,1.3651,1.3343,1.3343,654707.0],["1988-09-12",1.3241,1.3241,1.3035,1.3035,46292.0],["1988-09-13",1.3035,1.3035,1.283,1.283,111322.0],["1988-09-14",1.2933,1.2933,1.283,1.2933,413325.0],["1988-09-15",1.2933,1.3087,1.2933,1.2984,663524.0],["1988-09-16",1.3035,1.3138,1.2933,1.3138,37475.0],["1988-09-19",1.3343,1.3497,1.3343,1.3497,37475.0],["1988-09-20",1.3395,1.3549,1.3343,1.3549,45190.0],["1988-09-21",1.3446,1.3549,1.3446,1.3446,318536.0],["1988-09-22",1.3497,1.3651,1.3446,1.36,294287.0],["1988-09-23",1.3549,1.3651,1.3549,1.3651,73847.0],["1988-09-26",1.36,1.36,1.3497,1.36,48497.0],["1988-09-27",1.3549,1.36,1.3549,1.3549,20942.0],["1988-09-28",1.3549,1.36,1.3549,1.3549,88176.0],["1988-09-29",1.3651,1.3651,1.3549,1.36,40781.0],["1988-09-30",1.36,1.3856,1.36,1.3856,796891.0],["1988-10-03",1.3805,1.3856,1.3651,1.3651,1937668.0],["1988-10-04",1.3651,1.3651,1.3343,1.3446,674546.0],["1988-10-05",1.3343,1.3343,1.3241,1.3241,122344.0],["1988-10-06",1.3138,1.3549,1.3035,1.3446,104709.0],["1988-10-07",1.3343,1.3651,1.3343,1.3651,350500.0],["1988-10-10",1.3754,1.3754,1.3549,1.3549,387974.0],["1988-10-11",1.3446,1.3549,1.3395,1.3549,1273041.0],["1988-10-12",1.3446,1.3446,1.3138,1.3138,1302800.0],["1988-10-13",1.3138,1.3241,1.2933,1.3241,567633.0],["1988-10-14",1.3241,1.3343,1.3241,1.3241,315229.0],["1988-10-17",1.3241,1.3241,1.3138,1.3189,137775.0],["1988-10-18",1.3189,1.3241,1.3087,1.3138,238075.0],["1988-10-19",1.3138,1.3241,1.3087,1.3189,706510.0],["1988-10-20",1.3138,1.3343,1.3138,1.3292,208316.0],["1988-10-21",1.3395,1.3446,1.3292,1.3343,599597.0],["1988-10-24",1.3446,1.3549,1.3241,1.3241,584166.0],["1988-10-25",1.3343,1.3446,1.3138,1.3138,34168.0],["1988-10-26",1.3189,1.3189,1.3189,1.3189,3307.0],["1988-10-27",1.3189,1.3343,1.3138,1.3292,443084.0],["1988-10-28",1.3343,1.3549,1.3343,1.3395,128957.0],["1988-10-31",1.3343,1.3343,1.3189,1.3189,187374.0],["1988-11-01",1.3218,1.3477,1.3218,1.3477,1200296.0],["1988-11-02",1.3426,1.3529,1.3374,1.3477,266732.0],["1988-11-03",1.3477,1.3581,1.3374,1.3426,447493.0],["1988-11-04",1.327,1.3477,1.327,1.3477,148797.0],["1988-11-07",1.3374,1.3477,1.3322,1.3477,1071338.0],["1988-11-08",1.3426,1.3581,1.3426,1.3477,96994.0],["1988-11-09",1.3374,1.3477,1.3374,1.3426,94789.0],["1988-11-10",1.3426,1.3789,1.3426,1.3685,163126.0],["1988-11-11",1.3685,1.3685,1.3374,1.3374,117935.0],["1988-11-14",1.3477,1.3633,1.3374,1.3477,185170.0],["1988-11-15",1.3581,1.3789,1.3581,1.3685,145490.0],["1988-11-16",1.3581,1.3685,1.3477,1.3529,128957.0],["1988-11-17",1.3529,1.3633,1.3477,1.3477,80461.0],["1988-11-18",1.3529,1.3633,1.3529,1.3529,88176.0],["1988-11-21",1.3529,1.384,1.3529,1.384,185170.0],["1988-11-22",1.3789,1.3944,1.3685,1.3944,223747.0],["1988-11-23",1.3944,1.3996,1.3892,1.3944,35270.0],["1988-11-25",1.3892,1.3892,1.3892,1.3892,19840.0],["1988-11-28",1.3996,1.3996,1.3892,1.3996,85972.0],["1988-11-29",1.3892,1.4048,1.3789,1.4048,110220.0],["1988-11-30",1.4203,1.4307,1.3944,1.3944,294287.0],["1988-12-01",1.3944,1.4462,1.3892,1.4462,309718.0],["1988-12-02",1.4359,1.4514,1.41,1.4203,240280.0],["1988-12-05",1.4307,1.4307,1.4203,1.4203,28657.0],["1988-12-06",1.4307,1.4514,1.4203,1.4359,190681.0],["1988-12-07",1.4307,1.4411,1.4255,1.4307,92585.0],["1988-12-08",1.4411,1.4411,1.41,1.4255,214929.0],["1988-12-09",1.4255,1.4255,1.41,1.4151,187374.0],["1988-12-12",1.4203,1.4307,1.4203,1.4255,30862.0],["1988-12-13",1.4255,1.4618,1.4255,1.4514,676751.0],["1988-12-14",1.4462,1.4566,1.4359,1.4566,235871.0],["1988-12-15",1.4514,1.4618,1.4411,1.4514,534567.0],["1988-12-16",1.4514,1.4514,1.4203,1.4411,103607.0],["1988-12-19",1.4307,1.4411,1.4203,1.4307,65030.0],["1988-12-20",1.4359,1.4359,1.4048,1.4048,306412.0],["1988-12-21",1.3944,1.41,1.3685,1.41,212725.0],["1988-12-22",1.41,1.41,1.3581,1.3944,511421.0],["1988-12-23",1.4048,1.4255,1.3737,1.4255,878453.0],["1988-12-27",1.4203,1.4307,1.41,1.41,124549.0],["1988-12-28",1.3996,1.4203,1.3996,1.4203,68336.0],["1988-12-29",1.41,1.4203,1.3996,1.4048,92585.0],["1988-12-30",1.4048,1.4151,1.4048,1.4048,73847.0],["1989-01-03",1.3996,1.41,1.3789,1.3996,273346.0],["1989-01-04",1.3996,1.3996,1.3892,1.3996,106913.0],["1989-01-05",1.3892,1.4255,1.3789,1.4255,418836.0],["1989-01-06",1.4151,1.4462,1.4151,1.4307,111322.0],["1989-01-09",1.4462,1.4566,1.4359,1.4462,185170.0],["1989-01-10",1.4411,1.4462,1.4307,1.4462,642583.0],["1989-01-11",1.4462,1.4462,1.4255,1.4462,54008.0],["1989-01-12",1.4462,1.4462,1.4307,1.4307,263426.0],["1989-01-13",1.4411,1.4514,1.4411,1.4462,137775.0],["1989-01-16",1.4462,1.4566,1.4411,1.4411,254608.0],["1989-01-17",1.4462,1.4566,1.4359,1.4359,1166128.0],["1989-01-18",1.4255,1.4514,1.41,1.4514,371441.0],["1989-01-19",1.4514,1.4566,1.4462,1.4514,410018.0],["1989-01-20",1.4514,1.4514,1.4462,1.4514,373646.0],["1989-01-23",1.4514,1.4514,1.4203,1.4203,79358.0],["1989-01-24",1.41,1.4203,1.3892,1.4203,104709.0],["1989-01-25",1.41,1.41,1.3477,1.3892,414427.0],["1989-01-26",1.3996,1.4411,1.3996,1.4359,177454.0],["1989-01-27",1.4359,1.4618,1.4307,1.4359,279959.0],["1989-01-30",1.4411,1.4514,1.4307,1.4411,535669.0],["1989-01-31",1.4411,1.4411,1.41,1.4307,105811.0],["1989-02-01",1.4389,1.4545,1.4284,1.4336,51803.0],["1989-02-02",1.4284,1.4284,1.3918,1.4179,192885.0],["1989-02-03",1.4127,1.4179,1.397,1.397,123446.0],["1989-02-06",1.4075,1.4127,1.397,1.4022,165330.0],["1989-02-07",1.4022,1.4232,1.4022,1.4232,343886.0],["1989-02-08",1.4336,1.4336,1.4075,1.4127,190681.0],["1989-02-09",1.4179,1.4179,1.4022,1.4075,187374.0],["1989-02-10",1.4022,1.4232,1.397,1.397,77154.0],["1989-02-13",1.397,1.397,1.3394,1.3708,476150.0],["1989-02-14",1.3813,1.4232,1.3813,1.4022,598495.0],["1989-02-15",1.4022,1.4127,1.397,1.4127,387974.0],["1989-02-16",1.4389,1.4389,1.4075,1.4179,314127.0],["1989-02-17",1.4127,1.4179,1.4127,1.4179,163126.0],["1989-02-21",1.4179,1.4179,1.397,1.4022,157615.0],["1989-02-22",1.4022,1.4127,1.397,1.4022,232564.0],["1989-02-23",1.4127,1.4232,1.4127,1.4232,408916.0],["1989-02-24",1.4127,1.4127,1.3918,1.3918,26453.0],["1989-02-27",1.3918,1.3918,1.3708,1.3708,95891.0],["1989-02-28",1.3708,1.3918,1.3708,1.3813,44088.0],["1989-03-01",1.3813,1.4179,1.3813,1.397,261221.0],["1989-03-02",1.4232,1.4232,1.4022,1.4127,393485.0],["1989-03-03",1.4127,1.4336,1.3813,1.4232,207214.0],["1989-03-06",1.4232,1.4336,1.4075,1.4336,381361.0],["1989-03-07",1.4284,1.4284,1.4022,1.4179,318536.0],["1989-03-08",1.4075,1.4336,1.4022,1.4179,168637.0],["1989-03-09",1.4232,1.4232,1.4127,1.4232,318536.0],["1989-03-10",1.4179,1.4336,1.4179,1.4232,211622.0],["1989-03-13",1.4127,1.4284,1.4127,1.4284,984265.0],["1989-03-14",1.4232,1.4441,1.4179,1.4232,395690.0],["1989-03-15",1.4232,1.4284,1.4179,1.4232,174148.0],["1989-03-16",1.4232,1.4232,1.4075,1.4127,786971.0],["1989-03-17",1.4232,1.4284,1.4022,1.4127,46292.0],["1989-03-20",1.4179,1.4179,1.397,1.397,484968.0],["1989-03-21",1.4075,1.4075,1.3918,1.4022,186272.0],["1989-03-22",1.3918,1.4022,1.3918,1.397,151001.0],["1989-03-23",1.4075,1.4127,1.4075,1.4127,188476.0],["1989-03-27",1.397,1.4127,1.397,1.397,137775.0],["1989-03-28",1.4075,1.4232,1.4075,1.4127,567633.0],["1989-03-29",1.4022,1.4127,1.3918,1.4127,265630.0],["1989-03-30",1.4127,1.4127,1.397,1.4022,165330.0],["1989-03-31",1.4022,1.4232,1.397,1.4232,597392.0],["1989-04-03",1.4179,1.4284,1.4127,1.4179,50701.0],["1989-04-04",1.4075,1.4179,1.4022,1.4022,65030.0],["1989-04-05",1.4022,1.4075,1.397,1.4022,602903.0],["1989-04-06",1.4022,1.4179,1.4022,1.4075,449698.0],["1989-04-07",1.4075,1.4179,1.4022,1.4075,67234.0],["1989-04-10",1.4022,1.4179,1.397,1.4127,127855.0],["1989-04-11",1.4232,1.4441,1.4232,1.4441,153206.0],["1989-04-12",1.4598,1.5069,1.4598,1.4755,227053.0],["1989-04-13",1.4807,1.5069,1.4807,1.4859,243586.0],["1989-04-14",1.4755,1.4755,1.4545,1.465,76052.0],["1989-04-17",1.4545,1.465,1.4441,1.4493,55110.0],["1989-04-18",1.465,1.5383,1.465,1.5278,297594.0],["1989-04-19",1.5226,1.5487,1.5173,1.5173,245791.0],["1989-04-20",1.5278,1.5278,1.5173,1.5226,469537.0],["1989-04-21",1.5226,1.533,1.5226,1.5278,482764.0],["1989-04-24",1.5226,1.5226,1.4964,1.5016,980958.0],["1989-04-25",1.4964,1.5173,1.4964,1.5121,558815.0],["1989-04-26",1.5069,1.5173,1.5016,1.5173,252404.0],["1989-04-27",1.5173,1.5173,1.5069,1.5121,729656.0],["1989-04-28",1.5173,1.5278,1.5069,1.5226,286572.0],["1989-05-01",1.5226,1.5278,1.5121,1.5278,79358.0],["1989-05-02",1.5173,1.5435,1.5069,1.5278,163126.0],["1989-05-03",1.5173,1.5644,1.5069,1.554,352704.0],["1989-05-04",1.5411,1.5939,1.5411,1.5727,163126.0],["1989-05-05",1.5833,1.6044,1.5622,1.5727,469537.0],["1989-05-08",1.5622,1.5622,1.5305,1.5305,131162.0],["1989-05-09",1.5411,1.5516,1.5411,1.5411,106913.0],["1989-05-10",1.5305,1.5411,1.5305,1.5358,227053.0],["1989-05-11",1.5305,1.5358,1.52,1.5252,110220.0],["1989-05-12",1.5305,1.5411,1.52,1.5305,93687.0],["1989-05-15",1.5411,1.5622,1.52,1.5358,265630.0],["1989-05-16",1.5411,1.5411,1.5358,1.5411,188476.0],["1989-05-17",1.5411,1.5411,1.5305,1.5305,205009.0],["1989-05-18",1.5411,1.5569,1.5411,1.5569,152104.0],["1989-05-19",1.5516,1.5622,1.5516,1.5516,169739.0],["1989-05-22",1.5569,1.5833,1.5464,1.5833,281061.0],["1989-05-23",1.5727,1.6466,1.5622,1.5886,557713.0],["1989-05-24",1.5727,1.615,1.5622,1.615,122344.0],["1989-05-25",1.6044,1.6255,1.6044,1.6202,52906.0],["1989-05-26",1.615,1.6466,1.615,1.6466,65030.0],["1989-05-30",1.6466,1.6889,1.6466,1.673,332864.0],["1989-05-31",1.673,1.6889,1.6572,1.6836,266732.0],["1989-06-01",1.6889,1.71,1.6783,1.6994,295390.0],["1989-06-02",1.71,1.7258,1.7047,1.7152,563224.0],["1989-06-05",1.7152,1.7152,1.6889,1.6994,195089.0],["1989-06-06",1.6994,1.7311,1.6889,1.6889,313025.0],["1989-06-07",1.6994,1.7047,1.6941,1.7047,143286.0],["1989-06-08",1.7047,1.71,1.6889,1.6889,84869.0],["1989-06-09",1.6889,1.6994,1.673,1.673,250199.0],["1989-06-12",1.673,1.6889,1.6677,1.6783,101402.0],["1989-06-13",1.673,1.6836,1.6677,1.6783,267835.0],["1989-06-14",1.6677,1.6783,1.6677,1.6783,513625.0],["1989-06-15",1.6677,1.6677,1.6255,1.6572,382463.0],["1989-06-16",1.6466,1.6677,1.6466,1.6466,33066.0],["1989-06-19",1.6466,1.6466,1.6361,1.6361,49599.0],["1989-06-20",1.6361,1.6466,1.6361,1.6361,459617.0],["1989-06-21",1.6466,1.6783,1.6466,1.6783,74950.0],["1989-06-22",1.673,1.6889,1.6677,1.673,286572.0],["1989-06-23",1.6783,1.6783,1.6677,1.6677,58417.0],["1989-06-26",1.6677,1.6783,1.6677,1.673,72745.0],["1989-06-27",1.6783,1.7311,1.6783,1.71,199498.0],["1989-06-28",1.71,1.7627,1.71,1.7469,279959.0],["1989-06-29",1.7469,1.7469,1.71,1.7152,165330.0],["1989-06-30",1.71,1.7152,1.6941,1.7152,155410.0],["1989-07-03",1.71,1.7152,1.7047,1.7152,11022.0],["1989-07-05",1.7047,1.7047,1.6783,1.6889,233666.0],["1989-07-06",1.6889,1.71,1.6783,1.6889,128957.0],["1989-07-07",1.6889,1.7047,1.6836,1.7047,255710.0],["1989-07-10",1.71,1.8577,1.71,1.8155,790277.0],["1989-07-11",1.8577,1.8577,1.7839,1.8102,359317.0],["1989-07-12",1.7997,1.805,1.7733,1.7733,795788.0],["1989-07-13",1.7839,1.7839,1.7522,1.7522,1043783.0],["1989-07-14",1.7627,1.7627,1.7469,1.7575,168637.0],["1989-07-17",1.7575,1.7627,1.7416,1.7627,201703.0],["1989-07-18",1.7522,1.7522,1.7416,1.7416,168637.0],["1989-07-19",1.7469,1.7469,1.7311,1.7416,252404.0],["1989-07-20",1.7522,1.7733,1.7522,1.7627,325149.0],["1989-07-21",1.7627,1.7627,1.7522,1.7522,93687.0],["1989-07-24",1.7416,1.7522,1.7416,1.7522,117935.0],["1989-07-25",1.7416,1.7416,1.7205,1.7205,141082.0],["1989-07-26",1.7205,1.7364,1.7205,1.7364,224849.0],["1989-07-27",1.7522,1.7786,1.7416,1.768,423245.0],["1989-07-28",1.7575,1.768,1.7522,1.7627,197294.0],["1989-07-31",1.768,1.7733,1.7575,1.7733,297594.0],["1989-08-01",1.7733,1.8102,1.7733,1.7839,484968.0],["1989-08-02",1.7944,1.8208,1.7839,1.8208,324047.0],["1989-08-03",1.8208,1.8208,1.7944,1.8155,225951.0],["1989-08-04",1.8155,1.8314,1.7944,1.805,281061.0],["1989-08-07",1.8133,1.8133,1.7654,1.7654,346091.0],["1989-08-08",1.7654,1.7867,1.7601,1.7707,164228.0],["1989-08-09",1.7707,1.7707,1.7441,1.7441,131162.0],["1989-08-10",1.7441,1.7548,1.7229,1.7441,440880.0],["1989-08-11",1.7441,1.7494,1.7122,1.7122,200600.0],["1989-08-14",1.7122,1.7388,1.7122,1.7229,272243.0],["1989-08-15",1.7229,1.7229,1.7016,1.7016,300901.0],["1989-08-16",1.7122,1.7122,1.6803,1.6856,84869.0],["1989-08-17",1.6803,1.6856,1.675,1.6803,135571.0],["1989-08-18",1.6803,1.7016,1.6803,1.6963,57314.0],["1989-08-21",1.7016,1.7069,1.6963,1.7016,113527.0],["1989-08-22",1.691,1.7016,1.6856,1.6856,350500.0],["1989-08-23",1.6963,1.7016,1.691,1.7016,141082.0],["1989-08-24",1.7016,1.7016,1.691,1.7016,127855.0],["1989-08-25",1.7016,1.7229,1.691,1.7229,121242.0],["1989-08-28",1.7335,1.7441,1.7335,1.7388,74950.0],["1989-08-29",1.7335,1.7441,1.7016,1.7282,235871.0],["1989-08-30",1.7229,1.7229,1.691,1.6963,437573.0],["1989-08-31",1.6963,1.7016,1.6697,1.6803,346091.0],["1989-09-01",1.691,1.691,1.6697,1.6803,379157.0],["1989-09-05",1.6856,1.6856,1.675,1.6803,94789.0],["1989-09-06",1.6803,1.6803,1.6591,1.6591,173045.0],["1989-09-07",1.6697,1.6697,1.6378,1.6378,838774.0],["1989-09-08",1.6484,1.6484,1.6378,1.6431,299798.0],["1989-09-11",1.6537,1.6697,1.6378,1.6431,160921.0],["1989-09-12",1.6537,1.6591,1.6484,1.6484,147695.0],["1989-09-13",1.6484,1.6644,1.6378,1.6537,179659.0],["1989-09-14",1.6431,1.6644,1.6378,1.6484,164228.0],["1989-09-15",1.6591,1.6591,1.6537,1.6591,73847.0],["1989-09-18",1.6591,1.6591,1.6271,1.6431,454106.0],["1989-09-19",1.6537,1.6537,1.5846,1.6059,588575.0],["1989-09-20",1.6165,1.6325,1.6059,1.6271,202805.0],["1989-09-21",1.6325,1.6484,1.6271,1.6431,187374.0],["1989-09-22",1.6378,1.6484,1.6378,1.6431,141082.0],["1989-09-25",1.6537,1.6537,1.6165,1.6484,111322.0],["1989-09-26",1.6591,1.6803,1.6591,1.6644,74950.0],["1989-09-27",1.6697,1.7016,1.6644,1.7016,105811.0],["1989-09-28",1.691,1.691,1.6591,1.6591,41884.0],["1989-09-29",1.6697,1.675,1.6591,1.675,329558.0],["1989-10-02",1.6856,1.6856,1.6378,1.6378,114629.0],["1989-10-03",1.6271,1.6378,1.5952,1.6378,173045.0],["1989-10-04",1.6431,1.6484,1.6378,1.6431,228155.0],["1989-10-05",1.6431,1.6431,1.6271,1.6378,410018.0],["1989-10-06",1.6431,1.6484,1.6378,1.6431,159819.0],["1989-10-09",1.6431,1.6431,1.6325,1.6325,20942.0],["1989-10-10",1.6378,1.6378,1.6165,1.6378,155410.0],["1989-10-11",1.6378,1.6378,1.6218,1.6378,30862.0],["1989-10-12",1.6325,1.6378,1.6325,1.6325,48497.0],["1989-10-13",1.6378,1.6378,1.5952,1.5952,265630.0],["1989-10-16",1.5952,1.6165,1.5527,1.6165,281061.0],["1989-10-17",1.6059,1.6218,1.5899,1.6218,148797.0],["1989-10-18",1.6112,1.6165,1.6006,1.6006,71643.0],["1989-10-19",1.5952,1.6165,1.574,1.6112,182965.0],["1989-10-20",1.6006,1.6271,1.6006,1.6271,71643.0],["1989-10-23",1.6165,1.6218,1.5899,1.6165,84869.0],["1989-10-24",1.6059,1.6059,1.5952,1.6059,28657.0],["1989-10-25",1.5952,1.6165,1.5952,1.6165,83767.0],["1989-10-26",1.6059,1.6112,1.5846,1.5952,522443.0],["1989-10-27",1.5846,1.5846,1.5474,1.5846,253506.0],["1989-10-30",1.574,1.5899,1.5527,1.5793,313025.0],["1989-10-31",1.574,1.6431,1.574,1.6378,130060.0],["1989-11-01",1.6271,1.6378,1.6271,1.6271,63928.0],["1989-11-02",1.6254,1.6254,1.5986,1.6093,61723.0],["1989-11-03",1.5932,1.6308,1.5932,1.6201,79358.0],["1989-11-06",1.5986,1.6201,1.5986,1.6201,353806.0],["1989-11-07",1.6093,1.6201,1.6093,1.6147,12124.0],["1989-11-08",1.6201,1.6201,1.5986,1.6093,378055.0],["1989-11-09",1.604,1.6093,1.5879,1.6093,223747.0],["1989-11-10",1.5879,1.5986,1.5772,1.5986,124549.0],["1989-11-13",1.5825,1.6093,1.5772,1.6093,225951.0],["1989-11-14",1.6093,1.6201,1.5879,1.604,318536.0],["1989-11-15",1.6147,1.6415,1.6093,1.6308,73847.0],["1989-11-16",1.6201,1.6201,1.5986,1.6093,57314.0],["1989-11-17",1.5986,1.5986,1.5235,1.5879,363726.0],["1989-11-20",1.5772,1.5879,1.5503,1.5879,256813.0],["1989-11-21",1.5986,1.6201,1.5664,1.5879,159819.0],["1989-11-22",1.5932,1.5932,1.5664,1.5932,214929.0],["1989-11-24",1.5986,1.5986,1.5986,1.5986,203907.0],["1989-11-27",1.6093,1.6093,1.5718,1.604,228155.0],["1989-11-28",1.6093,1.6254,1.5986,1.6147,520238.0],["1989-11-29",1.6093,1.6147,1.5986,1.6147,76052.0],["1989-11-30",1.6254,1.6415,1.5986,1.6201,114629.0],["1989-12-01",1.6147,1.6147,1.604,1.6093,349397.0],["1989-12-04",1.6201,1.6308,1.6201,1.6308,124549.0],["1989-12-05",1.6201,1.6201,1.604,1.604,99198.0],["1989-12-06",1.6093,1.6308,1.5986,1.6201,95891.0],["1989-12-07",1.6201,1.6254,1.6093,1.6093,540078.0],["1989-12-08",1.6147,1.6201,1.604,1.6147,419938.0],["1989-12-11",1.6254,1.6308,1.6093,1.6254,201703.0],["1989-12-12",1.6147,1.6523,1.6147,1.6523,1568431.0],["1989-12-13",1.6737,1.7059,1.663,1.6737,2128348.0],["1989-12-14",1.6844,1.7113,1.6791,1.7005,641480.0],["1989-12-15",1.7005,1.7005,1.6523,1.663,980958.0],["1989-12-18",1.6683,1.6737,1.6523,1.6523,468435.0],["1989-12-19",1.6576,1.6576,1.6523,1.6576,228155.0],["1989-12-20",1.6683,1.6737,1.6523,1.663,171943.0],["1989-12-21",1.6737,1.6844,1.663,1.6844,196192.0],["1989-12-22",1.6844,1.7113,1.6844,1.7059,372544.0],["1989-12-26",1.7166,1.7166,1.6952,1.7059,78256.0],["1989-12-27",1.7113,1.7274,1.7005,1.722,198396.0],["1989-12-28",1.7756,1.8132,1.7595,1.7864,616130.0],["1989-12-29",1.7917,1.7971,1.7703,1.781,147695.0],["1990-01-02",1.781,1.781,1.7381,1.7595,405610.0],["1990-01-03",1.7595,1.7595,1.7005,1.7005,713123.0],["1990-01-04",1.7113,1.7113,1.6737,1.6952,465128.0],["1990-01-05",1.6898,1.7059,1.6844,1.6952,562122.0],["1990-01-08",1.7005,1.7005,1.6791,1.6844,243586.0],["1990-01-09",1.6952,1.6952,1.6415,1.663,523545.0],["1990-01-10",1.6523,1.6523,1.6254,1.6469,402303.0],["1990-01-11",1.6523,1.6844,1.6415,1.6737,177454.0],["1990-01-12",1.6576,1.663,1.6308,1.6523,130060.0],["1990-01-15",1.6737,1.6737,1.6201,1.6308,136673.0],["1990-01-16",1.6415,1.6576,1.6308,1.6576,89278.0],["1990-01-17",1.6683,1.6737,1.6523,1.6683,54008.0],["1990-01-18",1.6683,1.6683,1.6523,1.663,156512.0],["1990-01-19",1.663,1.6737,1.663,1.6683,133366.0],["1990-01-22",1.663,1.6791,1.663,1.663,36373.0],["1990-01-23",1.663,1.663,1.6308,1.6308,123446.0],["1990-01-24",1.6201,1.6254,1.6093,1.6093,111322.0],["1990-01-25",1.6093,1.6415,1.6093,1.6362,55110.0],["1990-01-26",1.6308,1.6308,1.6147,1.6147,190681.0],["1990-01-29",1.6254,1.6415,1.6147,1.6201,230360.0],["1990-01-30",1.6308,1.6415,1.6201,1.6201,29759.0],["1990-01-31",1.6093,1.6201,1.6093,1.6201,132264.0],["1990-02-01",1.6292,1.64,1.6237,1.64,229258.0],["1990-02-02",1.64,1.64,1.6237,1.6346,98096.0],["1990-02-05",1.6237,1.64,1.6129,1.64,121242.0],["1990-02-06",1.6292,1.64,1.6237,1.6346,159819.0],["1990-02-07",1.6237,1.64,1.6237,1.64,122344.0],["1990-02-08",1.6508,1.732,1.6508,1.6833,561020.0],["1990-02-09",1.6887,1.6887,1.667,1.6779,160921.0],["1990-02-12",1.6779,1.6779,1.6725,1.6725,35270.0],["1990-02-13",1.6725,1.6833,1.6562,1.667,128957.0],["1990-02-14",1.6616,1.6725,1.6508,1.667,85972.0],["1990-02-15",1.6562,1.6725,1.6562,1.6725,125651.0],["1990-02-16",1.6725,1.6833,1.6562,1.6562,804606.0],["1990-02-20",1.6454,1.6616,1.6346,1.64,223747.0],["1990-02-21",1.6292,1.6508,1.6237,1.6508,154308.0],["1990-02-22",1.6454,1.6508,1.6346,1.6346,73847.0],["1990-02-23",1.6292,1.6454,1.6237,1.6292,352704.0],["1990-02-26",1.6292,1.64,1.6237,1.6292,143286.0],["1990-02-27",1.6346,1.6454,1.6346,1.64,187374.0],["1990-02-28",1.6292,1.6454,1.6292,1.6454,139979.0],["1990-03-01",1.6346,1.6454,1.6292,1.64,443084.0],["1990-03-02",1.6454,1.6508,1.6346,1.6508,672342.0],["1990-03-05",1.64,1.6454,1.6292,1.6292,211622.0],["1990-03-06",1.6292,1.64,1.6129,1.6292,171943.0],["1990-03-07",1.6346,1.6346,1.6183,1.6292,394588.0],["1990-03-08",1.6346,1.6346,1.6237,1.6346,126753.0],["1990-03-09",1.6237,1.64,1.6237,1.6292,37475.0],["1990-03-12",1.6346,1.6454,1.6183,1.6237,262324.0],["1990-03-13",1.6183,1.6292,1.6021,1.6021,331762.0],["1990-03-14",1.6021,1.6129,1.5967,1.6129,88176.0],["1990-03-15",1.6021,1.6129,1.5859,1.5967,143286.0],["1990-03-16",1.5859,1.5967,1.5642,1.575,403405.0],["1990-03-19",1.5642,1.5642,1.5534,1.5588,153206.0],["1990-03-20",1.548,1.5534,1.5263,1.5263,96994.0],["1990-03-21",1.5155,1.5209,1.4938,1.5155,508114.0],["1990-03-22",1.5155,1.5371,1.5047,1.5155,230360.0],["1990-03-23",1.5263,1.5804,1.5263,1.575,186272.0],["1990-03-26",1.5859,1.5967,1.5804,1.5967,96994.0],["1990-03-27",1.5967,1.6129,1.5913,1.6129,147695.0],["1990-03-28",1.6237,1.6237,1.6129,1.6129,1093382.0],["1990-03-29",1.6129,1.6129,1.6021,1.6075,154308.0],["1990-03-30",1.6021,1.6021,1.5913,1.5967,228155.0],["1990-04-02",1.5913,1.6021,1.5859,1.5913,386872.0],["1990-04-03",1.5913,1.5913,1.5804,1.5913,93687.0],["1990-04-04",1.6021,1.6021,1.5859,1.5967,643685.0],["1990-04-05",1.5859,1.5967,1.5696,1.5804,514727.0],["1990-04-06",1.5804,1.5804,1.5588,1.5642,154308.0],["1990-04-09",1.5588,1.5642,1.5317,1.5371,277754.0],["1990-04-10",1.5371,1.5371,1.5209,1.5209,309718.0],["1990-04-11",1.5155,1.5155,1.4993,1.5101,839876.0],["1990-04-12",1.5047,1.5155,1.5047,1.5047,205009.0],["1990-04-16",1.5155,1.5534,1.5047,1.5371,121242.0],["1990-04-17",1.5534,1.5534,1.5155,1.5263,113527.0],["1990-04-18",1.5426,1.5642,1.5426,1.5534,188476.0],["1990-04-19",1.5426,1.6021,1.5426,1.6021,229258.0],["1990-04-20",1.6129,1.6129,1.548,1.548,382463.0],["1990-04-23",1.548,1.548,1.5263,1.5426,72745.0],["1990-04-24",1.5426,1.5588,1.5047,1.5209,255710.0],["1990-04-25",1.5263,1.5263,1.5155,1.5209,55110.0],["1990-04-26",1.5209,1.5317,1.5209,1.5263,176352.0],["1990-04-27",1.5263,1.5263,1.4938,1.5047,519136.0],["1990-04-30",1.5047,1.5047,1.483,1.483,46292.0],["1990-05-01",1.4938,1.5101,1.4938,1.4993,208316.0],["1990-05-02",1.4938,1.5047,1.4938,1.4938,91483.0],["1990-05-03",1.5047,1.5101,1.4993,1.5101,314127.0],["1990-05-04",1.5193,1.5411,1.5083,1.5411,422143.0],["1990-05-07",1.5411,1.5521,1.5302,1.5521,532363.0],["1990-05-08",1.563,1.5685,1.5521,1.563,265630.0],["1990-05-09",1.5739,1.5958,1.5739,1.5794,243586.0],["1990-05-10",1.5848,1.6176,1.5848,1.5848,103607.0],["1990-05-11",1.5903,1.6122,1.5903,1.6067,185170.0],["1990-05-14",1.6067,1.6286,1.6012,1.6122,275550.0],["1990-05-15",1.6067,1.6176,1.6012,1.6122,228155.0],["1990-05-16",1.6122,1.6231,1.6122,1.6122,313025.0],["1990-05-17",1.6067,1.6395,1.6067,1.6395,350500.0],["1990-05-18",1.6286,1.6395,1.6231,1.6231,111322.0],["1990-05-21",1.6286,1.6504,1.6231,1.6504,262324.0],["1990-05-22",1.6504,1.6941,1.6504,1.6723,330660.0],["1990-05-23",1.6778,1.6778,1.6668,1.6668,234769.0],["1990-05-24",1.6778,1.6778,1.6614,1.6668,147695.0],["1990-05-25",1.6614,1.6668,1.6559,1.6559,153206.0],["1990-05-29",1.6504,1.6559,1.6286,1.645,108016.0],["1990-05-30",1.645,1.645,1.634,1.645,170841.0],["1990-05-31",1.6395,1.645,1.6286,1.645,57314.0],["1990-06-01",1.645,1.6559,1.634,1.634,374748.0],["1990-06-04",1.634,1.634,1.6176,1.634,260119.0],["1990-06-05",1.6286,1.6395,1.6286,1.6395,195089.0],["1990-06-06",1.6286,1.6395,1.6286,1.6395,105811.0],["1990-06-07",1.634,1.645,1.6286,1.6286,156512.0],["1990-06-08",1.634,1.634,1.6231,1.634,152104.0],["1990-06-11",1.6286,1.6559,1.6286,1.645,71643.0],["1990-06-12",1.6504,1.6559,1.6395,1.6504,126753.0],["1990-06-13",1.6395,1.645,1.6231,1.645,158717.0],["1990-06-14",1.6395,1.6395,1.6176,1.6231,111322.0],["1990-06-15",1.634,1.6395,1.6231,1.6231,156512.0],["1990-06-18",1.6286,1.6286,1.6122,1.6122,89278.0],["1990-06-19",1.6176,1.6176,1.6122,1.6122,95891.0],["1990-06-20",1.6176,1.6176,1.5958,1.6067,70541.0],["1990-06-21",1.6067,1.6176,1.5848,1.5848,122344.0],["1990-06-22",1.5958,1.6067,1.5903,1.5903,66132.0],["1990-06-25",1.5958,1.5958,1.5739,1.5794,501501.0],["1990-06-26",1.5903,1.5903,1.563,1.563,45190.0],["1990-06-27",1.5575,1.5848,1.5575,1.5848,299798.0],["1990-06-28",1.5958,1.5958,1.5848,1.5958,461822.0],["1990-06-29",1.6012,1.6012,1.5848,1.5958,74950.0],["1990-07-02",1.5848,1.5958,1.5685,1.5903,322945.0],["1990-07-03",1.5903,1.5903,1.5739,1.5848,111322.0],["1990-07-05",1.5739,1.5739,1.5521,1.563,720839.0],["1990-07-06",1.5739,1.5903,1.5739,1.5903,247995.0],["1990-07-09",1.5739,1.5958,1.563,1.5685,177454.0],["1990-07-10",1.5739,1.5794,1.563,1.563,138877.0],["1990-07-11",1.5739,1.5903,1.563,1.5685,820037.0],["1990-07-12",1.5685,1.6176,1.5685,1.6176,889475.0],["1990-07-13",1.6286,1.6395,1.5958,1.6067,103607.0],["1990-07-16",1.6176,1.6395,1.6012,1.6012,68336.0],["1990-07-17",1.6122,1.6286,1.5794,1.5903,101402.0],["1990-07-18",1.5794,1.5794,1.5466,1.5466,1511116.0],["1990-07-19",1.5466,1.5739,1.5302,1.5739,1174945.0],["1990-07-20",1.6012,1.6176,1.5739,1.5958,169739.0],["1990-07-23",1.5848,1.5958,1.5575,1.5575,130060.0],["1990-07-24",1.5685,1.6067,1.5685,1.5958,1226749.0],["1990-07-25",1.5958,1.5958,1.5848,1.5848,673444.0],["1990-07-26",1.5848,1.5903,1.5685,1.5685,193987.0],["1990-07-27",1.5794,1.5794,1.5739,1.5739,363726.0],["1990-07-30",1.5685,1.5739,1.5302,1.563,89278.0],["1990-07-31",1.5739,1.5848,1.5685,1.5794,78256.0],["1990-08-01",1.5794,1.5848,1.5794,1.5848,105811.0],["1990-08-02",1.6614,1.7051,1.6614,1.6887,964425.0],["1990-08-03",1.7051,1.7051,1.6832,1.6996,1604803.0],["1990-08-06",1.6868,1.7419,1.6868,1.7309,295390.0],["1990-08-07",1.7199,1.7309,1.6978,1.7089,286572.0],["1990-08-08",1.6978,1.7144,1.6758,1.7144,200600.0],["1990-08-09",1.7034,1.7034,1.6923,1.6978,37475.0],["1990-08-10",1.7034,1.7309,1.6978,1.6978,158717.0],["1990-08-13",1.7089,1.7199,1.7034,1.7034,71643.0],["1990-08-14",1.7144,1.7364,1.7089,1.7364,62825.0],["1990-08-15",1.7254,1.7309,1.6978,1.6978,114629.0],["1990-08-16",1.7089,1.7199,1.7089,1.7089,328456.0],["1990-08-17",1.7144,1.7144,1.6923,1.6923,272243.0],["1990-08-20",1.6813,1.7089,1.6813,1.7089,430960.0],["1990-08-21",1.6978,1.7254,1.6868,1.7034,382463.0],["1990-08-22",1.6978,1.6978,1.6923,1.6923,144388.0],["1990-08-23",1.6978,1.7034,1.6813,1.6978,149899.0],["1990-08-24",1.7034,1.7034,1.6537,1.6703,769336.0],["1990-08-27",1.6758,1.6758,1.6372,1.6537,74950.0],["1990-08-28",1.6537,1.6703,1.6427,1.6648,203907.0],["1990-08-29",1.6758,1.6978,1.6537,1.6978,163126.0],["1990-08-30",1.6868,1.6868,1.6593,1.6593,188476.0],["1990-08-31",1.6482,1.6703,1.6317,1.6317,244688.0],["1990-09-04",1.6207,1.6868,1.6207,1.6758,358215.0],["1990-09-05",1.6758,1.7089,1.6758,1.6868,106913.0],["1990-09-06",1.6868,1.6978,1.6648,1.6978,56212.0],["1990-09-07",1.7089,1.753,1.6978,1.7419,156512.0],["1990-09-10",1.753,1.764,1.753,1.764,68336.0],["1990-09-11",1.786,1.8191,1.764,1.786,926950.0],["1990-09-12",1.7971,1.7971,1.764,1.764,80461.0],["1990-09-13",1.8026,1.8026,1.764,1.7695,357113.0],["1990-09-14",1.764,1.786,1.7475,1.7475,257915.0],["1990-09-17",1.7419,1.7916,1.7364,1.764,145490.0],["1990-09-18",1.786,1.786,1.753,1.775,197294.0],["1990-09-19",1.764,1.775,1.764,1.775,1202500.0],["1990-09-20",1.764,1.764,1.7199,1.764,189578.0],["1990-09-21",1.786,1.7916,1.764,1.7695,251302.0],["1990-09-24",1.775,1.786,1.7419,1.786,147695.0],["1990-09-25",1.786,1.786,1.764,1.7695,98096.0],["1990-09-26",1.7695,1.7695,1.7144,1.7199,219338.0],["1990-09-27",1.6978,1.7199,1.6978,1.7089,364828.0],["1990-09-28",1.6978,1.6978,1.6537,1.6537,290981.0],["1990-10-01",1.6648,1.6978,1.6537,1.6978,139979.0],["1990-10-02",1.7199,1.7695,1.7199,1.7695,95891.0],["1990-10-03",1.7695,1.7805,1.753,1.764,631561.0],["1990-10-04",1.764,1.7695,1.7475,1.7475,28657.0],["1990-10-05",1.7475,1.7475,1.7364,1.7364,34168.0],["1990-10-08",1.7309,1.7364,1.7309,1.7364,27555.0],["1990-10-09",1.7254,1.7309,1.7199,1.7254,106913.0],["1990-10-10",1.7254,1.7254,1.6427,1.6537,116833.0],["1990-10-11",1.6648,1.6703,1.6262,1.6262,106913.0],["1990-10-12",1.6317,1.6537,1.6096,1.6537,357113.0],["1990-10-15",1.6648,1.6648,1.6537,1.6593,225951.0],["1990-10-16",1.6593,1.6593,1.6372,1.6537,736270.0],["1990-10-17",1.6537,1.6537,1.6317,1.6317,465128.0],["1990-10-18",1.6372,1.6427,1.6317,1.6427,195089.0],["1990-10-19",1.6427,1.6537,1.6372,1.6372,40781.0],["1990-10-22",1.6427,1.6593,1.6427,1.6593,1062521.0],["1990-10-23",1.6593,1.6648,1.6537,1.6648,475048.0],["1990-10-24",1.6593,1.6703,1.6537,1.6648,234769.0],["1990-10-25",1.6593,1.6648,1.6537,1.6593,871840.0],["1990-10-26",1.6703,1.6813,1.6703,1.6703,171943.0],["1990-10-29",1.6648,1.6978,1.6648,1.6758,62825.0],["1990-10-30",1.6813,1.6813,1.6703,1.6758,77154.0],["1990-10-31",1.6868,1.7199,1.6868,1.7199,119038.0],["1990-11-01",1.7144,1.7144,1.6978,1.7034,54008.0],["1990-11-02",1.7034,1.7199,1.6923,1.7199,4600583.0],["1990-11-05",1.7413,1.7413,1.6912,1.7023,111322.0],["1990-11-06",1.7134,1.7134,1.6912,1.7023,131162.0],["1990-11-07",1.6968,1.6968,1.6689,1.6745,45190.0],["1990-11-08",1.6689,1.6912,1.6634,1.6912,230360.0],["1990-11-09",1.6801,1.7023,1.6801,1.6968,169739.0],["1990-11-12",1.6912,1.6968,1.6801,1.6856,154308.0],["1990-11-13",1.6801,1.6856,1.6801,1.6856,74950.0],["1990-11-14",1.6856,1.7023,1.6856,1.6968,81563.0],["1990-11-15",1.6968,1.7134,1.6968,1.7079,229258.0],["1990-11-16",1.7134,1.7357,1.7079,1.7357,1087871.0],["1990-11-19",1.7357,1.7357,1.7079,1.7357,524647.0],["1990-11-20",1.7357,1.7357,1.7246,1.7301,142184.0],["1990-11-21",1.7246,1.7413,1.7246,1.7413,264528.0],["1990-11-23",1.7301,1.7413,1.7246,1.7357,98096.0],["1990-11-26",1.7413,1.7579,1.7413,1.7579,125651.0],["1990-11-27",1.7468,1.7524,1.7246,1.7524,707612.0],["1990-11-28",1.7635,1.7635,1.7246,1.7246,111322.0],["1990-11-29",1.7246,1.7357,1.7246,1.7246,16533.0],["1990-11-30",1.7246,1.7357,1.719,1.7357,45190.0],["1990-12-03",1.7357,1.7579,1.7246,1.7579,82665.0],["1990-12-04",1.758,1.7913,1.758,1.7802,189578.0],["1990-12-05",1.7802,1.7802,1.7579,1.7635,24248.0],["1990-12-06",1.7746,1.7746,1.7023,1.7023,139979.0],["1990-12-07",1.7023,1.7301,1.7023,1.7301,249097.0],["1990-12-10",1.7301,1.7301,1.7079,1.7079,157615.0],["1990-12-11",1.719,1.7357,1.7079,1.7246,130060.0],["1990-12-12",1.7134,1.7134,1.6522,1.6522,120140.0],["1990-12-13",1.6634,1.6745,1.6578,1.6634,384668.0],["1990-12-14",1.6689,1.6801,1.6689,1.6745,45190.0],["1990-12-17",1.6634,1.6745,1.6634,1.6689,142184.0],["1990-12-18",1.6578,1.6801,1.6522,1.6801,80461.0],["1990-12-19",1.6745,1.6801,1.6578,1.6801,106913.0],["1990-12-20",1.6689,1.7023,1.6689,1.6745,278857.0],["1990-12-21",1.6745,1.6745,1.6522,1.6578,268937.0],["1990-12-24",1.6689,1.6689,1.6578,1.6578,6613.0],["1990-12-26",1.6689,1.6745,1.6634,1.6745,25351.0],["1990-12-27",1.6912,1.6912,1.6801,1.6856,71643.0],["1990-12-28",1.6856,1.6912,1.6856,1.6912,438676.0],["1990-12-31",1.6801,1.6912,1.6801,1.6912,257915.0],["1991-01-02",1.6801,1.6912,1.6801,1.6801,236973.0],["1991-01-03",1.6689,1.6689,1.6411,1.6411,260119.0],["1991-01-04",1.6356,1.6356,1.5911,1.5911,168637.0],["1991-01-07",1.5911,1.5966,1.5911,1.5911,22044.0],["1991-01-08",1.5911,1.5911,1.5577,1.5799,353806.0],["1991-01-09",1.5911,1.6022,1.5632,1.5632,213827.0],["1991-01-10",1.5688,1.5855,1.5688,1.5688,39679.0],["1991-01-11",1.5688,1.5855,1.5632,1.5855,195089.0],["1991-01-14",1.5799,1.5799,1.5577,1.5799,303105.0],["1991-01-15",1.5799,1.6022,1.5799,1.5911,46292.0],["1991-01-16",1.5799,1.5799,1.5577,1.5632,285470.0],["1991-01-17",1.5632,1.5688,1.5466,1.5577,732963.0],["1991-01-18",1.5577,1.5577,1.5243,1.5243,492683.0],["1991-01-21",1.5354,1.541,1.5187,1.541,282163.0],["1991-01-22",1.5354,1.5466,1.5354,1.5466,521341.0],["1991-01-23",1.5466,1.5688,1.5466,1.5688,367033.0],["1991-01-24",1.5632,1.5688,1.5632,1.5632,433165.0],["1991-01-25",1.5744,1.6244,1.5744,1.6189,789175.0],["1991-01-28",1.6244,1.6356,1.6189,1.6244,106913.0],["1991-01-29",1.6133,1.6133,1.5911,1.6022,319638.0],["1991-01-30",1.6022,1.6244,1.6022,1.6022,60621.0],["1991-01-31",1.6077,1.6077,1.5688,1.5688,152104.0],["1991-02-01",1.5744,1.5855,1.5688,1.5688,231462.0],["1991-02-04",1.5679,1.6072,1.5679,1.6072,284368.0],["1991-02-05",1.6185,1.6185,1.5848,1.596,169739.0],["1991-02-06",1.596,1.6185,1.596,1.6185,48497.0],["1991-02-07",1.6185,1.6634,1.6185,1.641,497092.0],["1991-02-08",1.6353,1.6466,1.6353,1.6466,392383.0],["1991-02-11",1.641,1.6691,1.641,1.6634,653605.0],["1991-02-12",1.6691,1.6859,1.641,1.6634,278857.0],["1991-02-13",1.6747,1.6747,1.6522,1.6522,143286.0],["1991-02-14",1.6634,1.6747,1.6466,1.6578,574246.0],["1991-02-15",1.6522,1.6634,1.6466,1.6578,209418.0],["1991-02-19",1.6522,1.6634,1.6072,1.6241,428756.0],["1991-02-20",1.6241,1.641,1.6241,1.6353,33066.0],["1991-02-21",1.6353,1.641,1.6241,1.641,98096.0],["1991-02-22",1.6297,1.641,1.6297,1.641,85972.0],["1991-02-25",1.6466,1.6466,1.6241,1.6241,170841.0],["1991-02-26",1.6185,1.6185,1.6016,1.6072,190681.0],["1991-02-27",1.6072,1.6185,1.6072,1.6185,530158.0],["1991-02-28",1.6297,1.6297,1.6072,1.6185,202805.0],["1991-03-01",1.6297,1.6353,1.6072,1.6185,398996.0],["1991-03-04",1.641,1.641,1.6297,1.6353,412223.0],["1991-03-05",1.641,1.7028,1.6297,1.6634,759416.0],["1991-03-06",1.6747,1.7028,1.6747,1.6747,216031.0],["1991-03-07",1.6859,1.6859,1.6634,1.6691,262324.0],["1991-03-08",1.6691,1.6691,1.6466,1.6466,1602599.0],["1991-03-11",1.6578,1.6634,1.6466,1.6634,752803.0],["1991-03-12",1.6747,1.6859,1.6634,1.6634,127855.0],["1991-03-13",1.6747,1.6859,1.6522,1.6691,185170.0],["1991-03-14",1.6747,1.6859,1.6691,1.6747,92585.0],["1991-03-15",1.6634,1.6747,1.6241,1.6241,499297.0],["1991-03-18",1.6241,1.6353,1.6185,1.6297,544487.0],["1991-03-19",1.6241,1.6466,1.6241,1.6297,167534.0],["1991-03-20",1.6353,1.6634,1.6353,1.6353,337273.0],["1991-03-21",1.6466,1.6634,1.6466,1.6578,76052.0],["1991-03-22",1.6634,1.6915,1.6634,1.6859,243586.0],["1991-03-25",1.6803,1.6972,1.6803,1.6859,262324.0],["1991-03-26",1.6859,1.714,1.6859,1.7028,306412.0],["1991-03-27",1.7028,1.7028,1.6747,1.6747,197294.0],["1991-03-28",1.6859,1.7028,1.6578,1.6915,147695.0],["1991-04-01",1.6634,1.6803,1.6466,1.6803,223747.0],["1991-04-02",1.6747,1.6859,1.6691,1.6747,174148.0],["1991-04-03",1.6634,1.6691,1.6353,1.641,218236.0],["1991-04-04",1.6466,1.6578,1.641,1.6578,127855.0],["1991-04-05",1.6522,1.6972,1.6522,1.6859,450800.0],["1991-04-08",1.7028,1.7028,1.6859,1.6915,164228.0],["1991-04-09",1.6972,1.6972,1.6859,1.6915,56212.0],["1991-04-10",1.6972,1.7028,1.6859,1.6859,114629.0],["1991-04-11",1.6859,1.7028,1.6859,1.7028,236973.0],["1991-04-12",1.714,1.7196,1.7084,1.714,471742.0],["1991-04-15",1.7084,1.7421,1.7084,1.7309,128957.0],["1991-04-16",1.7253,1.7477,1.7253,1.7253,235871.0],["1991-04-17",1.7421,1.7815,1.7421,1.7758,731861.0],["1991-04-18",1.7646,1.7871,1.7534,1.759,460720.0],["1991-04-19",1.759,1.7815,1.7421,1.7477,51803.0],["1991-04-22",1.7365,1.7477,1.6915,1.6972,143286.0],["1991-04-23",1.7196,1.7309,1.7084,1.714,125651.0],["1991-04-24",1.7196,1.7421,1.7196,1.7309,44088.0],["1991-04-25",1.7196,1.7309,1.6972,1.7028,160921.0],["1991-04-26",1.7084,1.7084,1.6634,1.6691,109118.0],["1991-04-29",1.6747,1.6747,1.6578,1.6747,77154.0],["1991-04-30",1.6634,1.6972,1.6578,1.6972,143286.0],["1991-05-01",1.7084,1.7084,1.6859,1.6972,47395.0],["1991-05-02",1.6915,1.7028,1.6859,1.6915,799095.0],["1991-05-03",1.6915,1.7028,1.6915,1.6972,99198.0],["1991-05-06",1.6962,1.7076,1.6906,1.7076,251302.0],["1991-05-07",1.7076,1.736,1.7019,1.7303,350500.0],["1991-05-08",1.7189,1.7587,1.7189,1.7587,104709.0],["1991-05-09",1.7587,1.7587,1.736,1.753,54008.0],["1991-05-10",1.7416,1.753,1.736,1.736,114629.0],["1991-05-13",1.736,1.77,1.736,1.77,228155.0],["1991-05-14",1.7587,1.77,1.7246,1.7246,102505.0],["1991-05-15",1.7133,1.7246,1.7019,1.7019,844285.0],["1991-05-16",1.7189,1.7189,1.6849,1.6849,1700695.0],["1991-05-17",1.6792,1.6962,1.6792,1.6849,130060.0],["1991-05-20",1.6849,1.7019,1.6792,1.6906,73847.0],["1991-05-21",1.7019,1.7019,1.6792,1.6792,365930.0],["1991-05-22",1.6792,1.6962,1.6792,1.6962,677853.0],["1991-05-23",1.6906,1.6906,1.6736,1.6792,123446.0],["1991-05-24",1.6849,1.6849,1.6736,1.6736,177454.0],["1991-05-28",1.6736,1.7019,1.6736,1.6906,25351.0],["1991-05-29",1.7019,1.7133,1.6906,1.7133,125651.0],["1991-05-30",1.736,1.7473,1.7246,1.7473,411121.0],["1991-05-31",1.7416,1.753,1.7303,1.7416,381361.0],["1991-06-03",1.7303,1.736,1.7019,1.736,102505.0],["1991-06-04",1.736,1.7473,1.7303,1.7416,241382.0],["1991-06-05",1.753,1.753,1.7246,1.7473,89278.0],["1991-06-06",1.736,1.736,1.7246,1.7246,453004.0],["1991-06-07",1.7246,1.7303,1.7019,1.7019,202805.0],["1991-06-10",1.6906,1.7019,1.6906,1.7019,125651.0],["1991-06-11",1.7019,1.7019,1.6679,1.6849,454106.0],["1991-06-12",1.7076,1.7303,1.6962,1.7246,178556.0],["1991-06-13",1.736,1.7416,1.7133,1.7246,175250.0],["1991-06-14",1.7246,1.7246,1.7019,1.7133,62825.0],["1991-06-17",1.7133,1.7473,1.7133,1.736,48497.0],["1991-06-18",1.736,1.736,1.7076,1.7189,181863.0],["1991-06-19",1.6962,1.6962,1.6792,1.6849,364828.0],["1991-06-20",1.6736,1.6962,1.6736,1.6792,907111.0],["1991-06-21",1.6792,1.6906,1.6452,1.6509,824446.0],["1991-06-24",1.6395,1.6395,1.5771,1.6112,693284.0],["1991-06-25",1.5941,1.6112,1.5771,1.5828,599597.0],["1991-06-26",1.5828,1.5885,1.5658,1.5658,335069.0],["1991-06-27",1.5771,1.6112,1.5658,1.5998,94789.0],["1991-06-28",1.5998,1.6225,1.5998,1.6225,153206.0],["1991-07-01",1.6338,1.6509,1.6338,1.6395,134468.0],["1991-07-02",1.6338,1.6565,1.6338,1.6452,157615.0],["1991-07-03",1.6338,1.6452,1.6282,1.6338,201703.0],["1991-07-05",1.6338,1.6338,1.6225,1.6338,67234.0],["1991-07-08",1.6225,1.6338,1.6112,1.6112,116833.0],["1991-07-09",1.6112,1.6225,1.6112,1.6168,69439.0],["1991-07-10",1.6168,1.6282,1.6168,1.6168,83767.0],["1991-07-11",1.6338,1.6338,1.6225,1.6282,50701.0],["1991-07-12",1.6225,1.6282,1.6112,1.6225,137775.0],["1991-07-15",1.6225,1.6679,1.6112,1.6452,464026.0],["1991-07-16",1.6565,1.6679,1.6452,1.6679,59519.0],["1991-07-17",1.6792,1.7019,1.6622,1.6849,193987.0],["1991-07-18",1.6849,1.6962,1.6792,1.6849,178556.0],["1991-07-19",1.6906,1.6906,1.6792,1.6792,308616.0],["1991-07-22",1.6906,1.7246,1.6906,1.7246,437573.0],["1991-07-23",1.7133,1.7189,1.6962,1.7019,304207.0],["1991-07-24",1.7019,1.7133,1.6906,1.7076,67234.0],["1991-07-25",1.7076,1.7076,1.6679,1.6906,1407509.0],["1991-07-26",1.6679,1.6849,1.6622,1.6679,40781.0],["1991-07-29",1.6736,1.6792,1.6679,1.6792,30862.0],["1991-07-30",1.6736,1.6906,1.6679,1.6792,66132.0],["1991-07-31",1.6736,1.6736,1.6452,1.6679,200600.0],["1991-08-01",1.6509,1.6679,1.6225,1.6395,156512.0],["1991-08-02",1.6395,1.6622,1.6338,1.6622,77154.0],["1991-08-05",1.6556,1.6899,1.6556,1.6785,101402.0],["1991-08-06",1.667,1.7243,1.667,1.7071,109118.0],["1991-08-07",1.6957,1.7014,1.6613,1.667,195089.0],["1991-08-08",1.6556,1.6957,1.6556,1.6728,159819.0],["1991-08-09",1.6785,1.6785,1.6556,1.6556,67234.0],["1991-08-12",1.6498,1.6498,1.6384,1.6498,108016.0],["1991-08-13",1.6441,1.6441,1.6327,1.6441,338375.0],["1991-08-14",1.6327,1.6728,1.6327,1.6728,143286.0],["1991-08-15",1.6613,1.667,1.6556,1.6556,90380.0],["1991-08-16",1.6556,1.6785,1.6498,1.6498,515830.0],["1991-08-19",1.6269,1.6327,1.6155,1.6155,153206.0],["1991-08-20",1.6155,1.6327,1.6097,1.6327,121242.0],["1991-08-21",1.6384,1.6441,1.6269,1.6384,54008.0],["1991-08-22",1.6269,1.6498,1.6269,1.6384,136673.0],["1991-08-23",1.6384,1.6728,1.6384,1.6728,617232.0],["1991-08-26",1.6728,1.6842,1.6728,1.6728,23146.0],["1991-08-27",1.6728,1.7129,1.6728,1.6957,123446.0],["1991-08-28",1.7071,1.7071,1.7014,1.7071,27555.0],["1991-08-29",1.7014,1.7415,1.7014,1.7415,360419.0],["1991-08-30",1.753,1.7587,1.7472,1.7587,34168.0],["1991-09-03",1.7644,1.7988,1.753,1.7587,584166.0],["1991-09-04",1.753,1.753,1.7358,1.7358,171943.0],["1991-09-05",1.7358,1.7415,1.7071,1.7129,190681.0],["1991-09-06",1.7014,1.73,1.7014,1.7186,398996.0],["1991-09-09",1.73,1.73,1.7129,1.7186,159819.0],["1991-09-10",1.7186,1.73,1.7186,1.73,46292.0],["1991-09-11",1.73,1.753,1.73,1.753,500399.0],["1991-09-12",1.7472,1.753,1.7415,1.7415,266732.0],["1991-09-13",1.7415,1.7644,1.7415,1.7644,471742.0],["1991-09-16",1.7873,1.7873,1.7587,1.7644,277754.0],["1991-09-17",1.7701,1.7816,1.7587,1.7644,492683.0],["1991-09-18",1.7587,1.7587,1.7415,1.7415,635969.0],["1991-09-19",1.73,1.7358,1.7243,1.7243,156512.0],["1991-09-20",1.7358,1.7358,1.7186,1.7243,526852.0],["1991-09-23",1.73,1.73,1.6842,1.7243,234769.0],["1991-09-24",1.7243,1.7243,1.6957,1.7243,190681.0],["1991-09-25",1.7071,1.7186,1.6957,1.7014,400099.0],["1991-09-26",1.6957,1.73,1.6957,1.73,166432.0],["1991-09-27",1.7186,1.73,1.7186,1.7186,214929.0],["1991-09-30",1.7186,1.7186,1.6957,1.7129,251302.0],["1991-10-01",1.7071,1.7243,1.7071,1.7071,166432.0],["1991-10-02",1.7186,1.7186,1.7014,1.7186,471742.0],["1991-10-03",1.73,1.73,1.7186,1.7243,184067.0],["1991-10-04",1.7243,1.7243,1.7129,1.7186,164228.0],["1991-10-07",1.73,1.73,1.7129,1.7129,152104.0],["1991-10-08",1.7129,1.73,1.7129,1.7186,450800.0],["1991-10-09",1.7186,1.7358,1.7186,1.7186,113527.0],["1991-10-10",1.73,1.7358,1.7186,1.7358,83767.0],["1991-10-11",1.7587,1.7587,1.7358,1.7358,93687.0],["1991-10-14",1.7472,1.7472,1.7415,1.7472,57314.0],["1991-10-15",1.7472,1.7759,1.7472,1.7644,137775.0],["1991-10-16",1.753,1.753,1.7186,1.73,423245.0],["1991-10-17",1.7415,1.7587,1.73,1.7587,196192.0],["1991-10-18",1.7587,1.8045,1.753,1.8045,144388.0],["1991-10-21",1.8102,1.816,1.7759,1.8102,116833.0],["1991-10-22",1.8217,1.8446,1.8217,1.8446,108016.0],["1991-10-23",1.8332,1.8503,1.8332,1.8503,162023.0],["1991-10-24",1.8446,1.8561,1.8446,1.8446,130060.0],["1991-10-25",1.8561,1.8561,1.8389,1.8446,111322.0],["1991-10-28",1.8332,1.8332,1.7988,1.8217,84869.0],["1991-10-29",1.8332,1.8332,1.7988,1.8102,163126.0],["1991-10-30",1.8217,1.8217,1.8045,1.8045,41884.0],["1991-10-31",1.7931,1.8274,1.7873,1.8274,127855.0],["1991-11-01",1.8389,1.8904,1.8389,1.8675,244688.0],["1991-11-04",1.8529,1.8761,1.8471,1.8587,748394.0],["1991-11-05",1.8703,1.8935,1.8356,1.8935,526852.0],["1991-11-06",1.905,1.9108,1.8877,1.8993,103607.0],["1991-11-07",1.8993,1.9108,1.8993,1.9108,283265.0],["1991-11-08",1.8993,1.905,1.8529,1.8761,859716.0],["1991-11-11",1.8645,1.8761,1.8645,1.8703,49599.0],["1991-11-12",1.8761,1.8935,1.8703,1.8877,56212.0],["1991-11-13",1.8761,1.8935,1.8761,1.8761,404507.0],["1991-11-14",1.8761,1.8761,1.8761,1.8761,337273.0],["1991-11-15",1.8877,1.8877,1.8529,1.8587,500399.0],["1991-11-18",1.8298,1.8993,1.8298,1.8703,669035.0],["1991-11-19",1.8761,1.8761,1.8298,1.8471,1673140.0],["1991-11-20",1.8529,1.8558,1.824,1.8298,1793279.0],["1991-11-21",1.8298,1.8414,1.824,1.824,2237466.0],["1991-11-22",1.8356,1.8414,1.8066,1.8066,524647.0],["1991-11-25",1.795,1.795,1.7834,1.795,627152.0],["1991-11-26",1.795,1.8066,1.795,1.8066,55110.0],["1991-11-27",1.8008,1.8182,1.795,1.8182,333967.0],["1991-11-29",1.8298,1.8645,1.8182,1.8529,292083.0],["1991-12-02",1.8529,1.8529,1.8124,1.8414,931359.0],["1991-12-03",1.8529,1.8587,1.8356,1.8356,170841.0],["1991-12-04",1.8414,1.8414,1.795,1.8066,285470.0],["1991-12-05",1.8182,1.8182,1.795,1.8182,335069.0],["1991-12-06",1.8124,1.8414,1.8066,1.8066,561020.0],["1991-12-09",1.795,1.8529,1.795,1.8182,277754.0],["1991-12-10",1.824,1.824,1.8066,1.8124,715328.0],["1991-12-11",1.8124,1.8124,1.7834,1.795,849796.0],["1991-12-12",1.7834,1.7834,1.7719,1.7777,347193.0],["1991-12-13",1.7661,1.7892,1.7661,1.7777,208316.0],["1991-12-16",1.7719,1.7892,1.7719,1.7777,111322.0],["1991-12-17",1.7834,1.795,1.7777,1.7777,521341.0],["1991-12-18",1.7777,1.795,1.7719,1.7834,289879.0],["1991-12-19",1.795,1.8124,1.7892,1.8124,491581.0],["1991-12-20",1.8529,1.8529,1.8298,1.8356,422143.0],["1991-12-23",1.8298,1.8993,1.8298,1.8761,370339.0],["1991-12-24",1.8761,1.8993,1.8645,1.8819,69439.0],["1991-12-26",1.8819,1.8877,1.8587,1.8703,303105.0],["1991-12-27",1.8645,1.8877,1.8587,1.8877,245791.0],["1991-12-30",1.8993,1.9108,1.8587,1.8877,358215.0],["1991-12-31",1.8877,1.9108,1.8877,1.8935,135571.0],["1992-01-02",1.8935,1.8993,1.8877,1.8935,804606.0],["1992-01-03",1.8819,1.8819,1.8529,1.8587,2096384.0],["1992-01-06",1.8819,1.9282,1.8703,1.8935,715328.0],["1992-01-07",1.8819,1.8935,1.8761,1.8819,498194.0],["1992-01-08",1.8703,1.8703,1.8298,1.8587,481661.0],["1992-01-09",1.8471,1.8529,1.824,1.8356,646991.0],["1992-01-10",1.8356,1.8356,1.8182,1.8298,834365.0],["1992-01-13",1.8182,1.8356,1.8066,1.824,1120937.0],["1992-01-14",1.824,1.8356,1.8124,1.824,394588.0],["1992-01-15",1.8356,1.8761,1.8356,1.8645,555509.0],["1992-01-16",1.8703,1.8877,1.8182,1.8819,198396.0],["1992-01-17",1.8819,1.8993,1.8645,1.8993,197294.0],["1992-01-20",1.8877,1.8877,1.8645,1.8761,28657.0],["1992-01-21",1.8761,1.8819,1.8529,1.8529,263426.0],["1992-01-22",1.8529,1.8587,1.8298,1.8471,246893.0],["1992-01-23",1.8529,1.8587,1.8414,1.8529,348295.0],["1992-01-24",1.8587,1.8645,1.8529,1.8645,199498.0],["1992-01-27",1.8645,1.8645,1.8298,1.8529,768233.0],["1992-01-28",1.8414,1.8529,1.8298,1.8414,435369.0],["1992-01-29",1.8356,1.8529,1.8356,1.8356,300901.0],["1992-01-30",1.8356,1.8414,1.8124,1.824,311923.0],["1992-01-31",1.8182,1.8414,1.8182,1.8414,246893.0],["1992-02-03",1.836,1.836,1.8067,1.8184,824446.0],["1992-02-04",1.8009,1.8126,1.8009,1.8009,278857.0],["1992-02-05",1.8067,1.8067,1.795,1.8009,174148.0],["1992-02-06",1.8067,1.8126,1.7892,1.7892,500399.0],["1992-02-07",1.7833,1.8009,1.7833,1.7833,142184.0],["1992-02-10",1.7717,1.8126,1.7717,1.7892,908213.0],["1992-02-11",1.7892,1.7892,1.7775,1.7892,300901.0],["1992-02-12",1.795,1.8243,1.795,1.8243,556611.0],["1992-02-13",1.8243,1.8535,1.8126,1.8243,128957.0],["1992-02-14",1.836,1.8418,1.8126,1.8243,425449.0],["1992-02-18",1.8126,1.8126,1.7892,1.8009,538976.0],["1992-02-19",1.8009,1.8009,1.7658,1.7717,672342.0],["1992-02-20",1.7833,1.795,1.7717,1.7892,356011.0],["1992-02-21",1.7775,1.7833,1.7249,1.76,131162.0],["1992-02-24",1.7717,1.7892,1.7717,1.7775,272243.0],["1992-02-25",1.7892,1.8009,1.7541,1.7541,243586.0],["1992-02-26",1.7658,1.7658,1.7541,1.7541,310820.0],["1992-02-27",1.7541,1.7717,1.7541,1.7541,361522.0],["1992-02-28",1.7424,1.7541,1.7424,1.7483,404507.0],["1992-03-02",1.7424,1.7658,1.7424,1.7658,422143.0],["1992-03-03",1.7658,1.7658,1.7483,1.7483,182965.0],["1992-03-04",1.7541,1.7541,1.7249,1.7249,770438.0],["1992-03-05",1.719,1.7307,1.719,1.7249,188476.0],["1992-03-06",1.7249,1.7307,1.719,1.7307,799095.0],["1992-03-09",1.7307,1.7307,1.719,1.7249,271141.0],["1992-03-10",1.719,1.719,1.7073,1.7132,103607.0],["1992-03-11",1.7132,1.7132,1.7073,1.7132,78256.0],["1992-03-12",1.7073,1.7132,1.7015,1.7073,182965.0],["1992-03-13",1.7073,1.719,1.7015,1.7132,621641.0],["1992-03-16",1.7015,1.7132,1.6956,1.6956,84869.0],["1992-03-17",1.7073,1.7073,1.6781,1.6839,313025.0],["1992-03-18",1.6898,1.6956,1.6723,1.6839,596290.0],["1992-03-19",1.6781,1.6898,1.6723,1.6781,939074.0],["1992-03-20",1.6723,1.6839,1.6547,1.6723,457413.0],["1992-03-23",1.6781,1.6781,1.6664,1.6781,303105.0],["1992-03-24",1.6723,1.6781,1.6664,1.6723,749496.0],["1992-03-25",1.6664,1.6839,1.6606,1.6839,390179.0],["1992-03-26",1.6839,1.6839,1.6664,1.6723,205009.0],["1992-03-27",1.6664,1.6781,1.6664,1.6723,256813.0],["1992-03-30",1.6723,1.6723,1.6547,1.6664,155410.0],["1992-03-31",1.6547,1.6723,1.6489,1.6664,115731.0],["1992-04-01",1.6606,1.6781,1.643,1.6781,317434.0],["1992-04-02",1.6781,1.6781,1.6547,1.6781,457413.0],["1992-04-03",1.6839,1.6956,1.6723,1.6956,176352.0],["1992-04-06",1.7073,1.7307,1.6956,1.7073,336171.0],["1992-04-07",1.6956,1.7073,1.6839,1.6898,249097.0],["1992-04-08",1.6781,1.6898,1.6781,1.6781,202805.0],["1992-04-09",1.6898,1.6898,1.6781,1.6839,20942.0],["1992-04-10",1.6898,1.719,1.6839,1.7015,154308.0],["1992-04-13",1.7132,1.7132,1.6781,1.6839,155410.0],["1992-04-14",1.6781,1.7073,1.6723,1.7073,115731.0],["1992-04-15",1.7015,1.7307,1.7015,1.7307,128957.0],["1992-04-16",1.7307,1.7424,1.719,1.7366,316331.0],["1992-04-20",1.7307,1.7424,1.719,1.7424,293185.0],["1992-04-21",1.7366,1.7424,1.7073,1.7073,562122.0],["1992-04-22",1.7132,1.719,1.7073,1.7073,256813.0],["1992-04-23",1.7073,1.7307,1.7073,1.7307,160921.0],["1992-04-24",1.7307,1.7424,1.7073,1.7424,659116.0],["1992-04-27",1.7366,1.7658,1.7307,1.7658,154308.0],["1992-04-28",1.7775,1.7892,1.7658,1.7775,138877.0],["1992-04-29",1.7833,1.7833,1.76,1.76,90380.0],["1992-04-30",1.7717,1.7775,1.76,1.7775,102505.0],["1992-05-01",1.7892,1.8009,1.7658,1.8009,88176.0],["1992-05-04",1.8073,1.8309,1.8014,1.8191,105811.0],["1992-05-05",1.8191,1.8722,1.8191,1.8722,779255.0],["1992-05-06",1.8722,1.884,1.8663,1.8663,619436.0],["1992-05-07",1.8722,1.8781,1.8604,1.8781,772642.0],["1992-05-08",1.8781,1.8781,1.8486,1.8604,794686.0],["1992-05-11",1.8722,1.8722,1.8545,1.8722,165330.0],["1992-05-12",1.8663,1.8781,1.8663,1.8722,520238.0],["1992-05-13",1.8781,1.884,1.8781,1.884,210520.0],["1992-05-14",1.8781,1.884,1.8722,1.8722,298696.0],["1992-05-15",1.8722,1.884,1.8722,1.8781,210520.0],["1992-05-18",1.884,1.884,1.8781,1.884,83767.0],["1992-05-19",1.89,1.9195,1.89,1.9195,465128.0],["1992-05-20",1.9136,1.9195,1.89,1.8959,287674.0],["1992-05-21",1.9077,1.9195,1.8959,1.9136,228155.0],["1992-05-22",1.9195,1.9195,1.884,1.884,113527.0],["1992-05-26",1.8781,1.9136,1.8781,1.9018,322945.0],["1992-05-27",1.9077,1.9136,1.8959,1.9018,96994.0],["1992-05-28",1.9018,1.9136,1.89,1.9136,189578.0],["1992-05-29",1.9018,1.9018,1.8781,1.89,425449.0],["1992-06-01",1.8781,1.9018,1.8722,1.89,212725.0],["1992-06-02",1.8781,1.89,1.8309,1.8309,546691.0],["1992-06-03",1.8309,1.8781,1.8309,1.8722,847592.0],["1992-06-04",1.8722,1.89,1.8663,1.8722,327353.0],["1992-06-05",1.8781,1.89,1.8722,1.89,66132.0],["1992-06-08",1.8781,1.884,1.8722,1.8781,427654.0],["1992-06-09",1.8781,1.89,1.8781,1.884,123446.0],["1992-06-10",1.8781,1.89,1.8781,1.8781,139979.0],["1992-06-11",1.8781,1.8959,1.8781,1.884,191783.0],["1992-06-12",1.8781,1.89,1.8781,1.89,84869.0],["1992-06-15",1.89,1.89,1.884,1.884,180761.0],["1992-06-16",1.89,1.8959,1.89,1.8959,15431.0],["1992-06-17",1.89,1.9018,1.89,1.8959,44088.0],["1992-06-18",1.89,1.9018,1.89,1.9018,81563.0],["1992-06-19",1.8959,1.9195,1.8959,1.9136,402303.0],["1992-06-22",1.9077,1.9372,1.9077,1.9372,664627.0],["1992-06-23",1.9372,1.9667,1.9372,1.9549,268937.0],["1992-06-24",1.9431,1.949,1.9313,1.949,31964.0],["1992-06-25",1.9431,1.9667,1.9372,1.9372,130060.0],["1992-06-26",1.9313,1.9313,1.9254,1.9313,17635.0],["1992-06-29",1.9313,1.9313,1.9018,1.9254,310820.0],["1992-06-30",1.9313,1.949,1.9195,1.9372,167534.0],["1992-07-01",1.9313,1.9431,1.9254,1.9372,139979.0],["1992-07-02",1.9372,1.9431,1.9313,1.9313,184067.0],["1992-07-06",1.9372,1.9667,1.9313,1.9608,611721.0],["1992-07-07",1.9667,1.9785,1.949,1.9608,120140.0],["1992-07-08",1.9549,1.9726,1.9549,1.9726,65030.0],["1992-07-09",1.9549,1.9608,1.9372,1.949,1400896.0],["1992-07-10",1.949,1.9549,1.949,1.949,288776.0],["1992-07-13",1.9608,1.9726,1.9549,1.9608,48497.0],["1992-07-14",1.9608,1.9963,1.9608,1.9845,111322.0],["1992-07-15",2.0081,2.0199,1.9726,2.014,179659.0],["1992-07-16",2.0258,2.0494,2.0258,2.0376,195089.0],["1992-07-17",2.0317,2.0435,2.0317,2.0317,60621.0],["1992-07-20",2.0199,2.0494,2.0199,2.0494,148797.0],["1992-07-21",2.0435,2.0789,2.0317,2.0553,343886.0],["1992-07-22",2.0553,2.0553,2.0199,2.0199,200600.0],["1992-07-23",2.0258,2.0317,1.9963,2.0081,284368.0],["1992-07-24",2.0081,2.0317,2.0081,2.0317,116833.0],["1992-07-27",2.0376,2.0494,2.0317,2.0435,22044.0],["1992-07-28",2.0317,2.0553,2.0317,2.0553,84869.0],["1992-07-29",2.0553,2.079,2.0553,2.0612,189578.0],["1992-07-30",2.0612,2.0671,2.0612,2.0612,68336.0],["1992-07-31",2.0612,2.0789,2.0612,2.0789,439778.0],["1992-08-03",2.0794,2.1092,2.0794,2.1092,159819.0],["1992-08-04",2.1092,2.1211,2.1033,2.1211,370339.0],["1992-08-05",2.1211,2.133,2.1152,2.1271,112424.0],["1992-08-06",2.1152,2.145,2.1092,2.1271,559918.0],["1992-08-07",2.1211,2.1331,2.1211,2.1331,283265.0],["1992-08-10",2.1211,2.1569,2.1152,2.1569,635969.0],["1992-08-11",2.145,2.1807,2.1331,2.1807,383566.0],["1992-08-12",2.1688,2.2165,2.1688,2.2165,455209.0],["1992-08-13",2.2165,2.276,2.2165,2.2165,713123.0],["1992-08-14",2.2045,2.2165,2.1926,2.2045,446391.0],["1992-08-17",2.2045,2.2105,2.1926,2.2105,145490.0],["1992-08-18",2.2105,2.2165,2.2105,2.2165,363726.0],["1992-08-19",2.2224,2.2224,2.2045,2.2045,109118.0],["1992-08-20",2.2165,2.2165,2.1807,2.1807,187374.0],["1992-08-21",2.1867,2.1926,2.1748,2.1807,147695.0],["1992-08-24",2.1688,2.1688,2.139,2.1509,56212.0],["1992-08-25",2.145,2.1807,2.145,2.1509,92585.0],["1992-08-26",2.1509,2.1926,2.1509,2.1926,424347.0],["1992-08-27",2.2165,2.2165,2.2045,2.2165,961118.0],["1992-08-28",2.2165,2.2343,2.2105,2.2343,337273.0],["1992-08-31",2.2403,2.276,2.2343,2.2522,740678.0],["1992-09-01",2.2641,2.2939,2.2582,2.2701,451902.0],["1992-09-02",2.2582,2.282,2.2522,2.2641,250199.0],["1992-09-03",2.288,2.3595,2.288,2.288,662422.0],["1992-09-04",2.288,2.2939,2.2641,2.2641,244688.0],["1992-09-08",2.276,2.276,2.2105,2.2165,832161.0],["1992-09-09",2.2105,2.2224,2.1926,2.2045,339478.0],["1992-09-10",2.2165,2.2224,2.1807,2.1926,353806.0],["1992-09-11",2.1926,2.2224,2.1926,2.2165,1147390.0],["1992-09-14",2.2165,2.2343,2.1926,2.2045,88176.0],["1992-09-15",2.2045,2.2045,2.1748,2.1807,124549.0],["1992-09-16",2.1807,2.2463,2.1807,2.2343,822241.0],["1992-09-17",2.2284,2.2641,2.2284,2.2641,666831.0],["1992-09-18",2.276,2.2939,2.2641,2.288,128957.0],["1992-09-21",2.288,2.3118,2.288,2.3118,380259.0],["1992-09-22",2.2999,2.3058,2.2165,2.2284,274448.0],["1992-09-23",2.2224,2.2641,2.2045,2.2641,433165.0],["1992-09-24",2.288,2.3535,2.288,2.3356,1379954.0],["1992-09-25",2.3416,2.3416,2.2999,2.2999,600699.0],["1992-09-28",2.3058,2.3237,2.288,2.288,514727.0],["1992-09-29",2.288,2.2939,2.288,2.288,227053.0],["1992-09-30",2.288,2.2999,2.2701,2.288,564326.0],["1992-10-01",2.2939,2.3356,2.276,2.3356,1238873.0],["1992-10-02",2.3297,2.3297,2.3058,2.3058,138877.0],["1992-10-05",2.2999,2.2999,2.2522,2.276,238075.0],["1992-10-06",2.288,2.288,2.2641,2.288,433165.0],["1992-10-07",2.2999,2.3356,2.276,2.288,563224.0],["1992-10-08",2.2999,2.3118,2.2701,2.2701,349397.0],["1992-10-09",2.282,2.288,2.2582,2.2701,371441.0],["1992-10-12",2.282,2.282,2.2641,2.2641,198396.0],["1992-10-13",2.2701,2.288,2.2522,2.288,577553.0],["1992-10-14",2.282,2.282,2.2701,2.2701,155410.0],["1992-10-15",2.2641,2.288,2.2641,2.276,93687.0],["1992-10-16",2.276,2.2939,2.2582,2.282,179659.0],["1992-10-19",2.288,2.3475,2.288,2.3475,333967.0],["1992-10-20",2.3535,2.3833,2.3535,2.3535,432062.0],["1992-10-21",2.3654,2.3654,2.3475,2.3475,68336.0],["1992-10-22",2.3475,2.3595,2.3416,2.3475,93687.0],["1992-10-23",2.3475,2.3475,2.3118,2.3178,96994.0],["1992-10-26",2.3178,2.3237,2.3118,2.3237,108016.0],["1992-10-27",2.3356,2.3356,2.2999,2.3058,171943.0],["1992-10-28",2.3118,2.3178,2.3058,2.3058,113527.0],["1992-10-29",2.3118,2.3178,2.3118,2.3118,120140.0],["1992-10-30",2.3118,2.3118,2.2999,2.2999,576451.0],["1992-11-02",2.2999,2.2999,2.2641,2.276,640378.0],["1992-11-03",2.276,2.282,2.2582,2.2641,446391.0],["1992-11-04",2.2582,2.276,2.2582,2.2701,148797.0],["1992-11-05",2.2701,2.2701,2.2641,2.2641,37475.0],["1992-11-06",2.2522,2.2582,2.2403,2.2582,583064.0],["1992-11-09",2.2656,2.2716,2.2596,2.2596,401201.0],["1992-11-10",2.2596,2.2776,2.2596,2.2716,90380.0],["1992-11-11",2.2837,2.2837,2.2596,2.2596,242484.0],["1992-11-12",2.2476,2.2536,2.2416,2.2476,257915.0],["1992-11-13",2.2476,2.2716,2.2416,2.2536,415529.0],["1992-11-16",2.2536,2.2596,2.2476,2.2476,610619.0],["1992-11-17",2.2476,2.2536,2.2356,2.2536,207214.0],["1992-11-18",2.2656,2.3377,2.2656,2.3197,408916.0],["1992-11-19",2.3257,2.3377,2.3137,2.3257,171943.0],["1992-11-20",2.3197,2.3558,2.3137,2.3498,342784.0],["1992-11-23",2.3438,2.3438,2.3077,2.3077,218236.0],["1992-11-24",2.3017,2.3077,2.2837,2.2897,264528.0],["1992-11-25",2.2897,2.3077,2.2596,2.3017,153206.0],["1992-11-27",2.2897,2.2897,2.2776,2.2837,70541.0],["1992-11-30",2.2776,2.3017,2.2776,2.3017,79358.0],["1992-12-01",2.3077,2.3558,2.3077,2.3438,296492.0],["1992-12-02",2.3377,2.3438,2.3317,2.3438,146593.0],["1992-12-03",2.3438,2.3498,2.3377,2.3438,214929.0],["1992-12-04",2.3437,2.3498,2.3257,2.3257,919235.0],["1992-12-07",2.3257,2.3678,2.3257,2.3618,694386.0],["1992-12-08",2.3738,2.4038,2.3738,2.3978,343886.0],["1992-12-09",2.3978,2.3978,2.3558,2.3558,368135.0],["1992-12-10",2.3558,2.3558,2.3077,2.3498,187374.0],["1992-12-11",2.3798,2.4038,2.3798,2.3918,298696.0],["1992-12-14",2.3858,2.3918,2.3678,2.3738,38577.0],["1992-12-15",2.3738,2.4159,2.3678,2.3738,425449.0],["1992-12-16",2.3858,2.3858,2.3618,2.3618,52906.0],["1992-12-17",2.3498,2.3618,2.3317,2.3618,110220.0],["1992-12-18",2.3738,2.3738,2.3377,2.3558,182965.0],["1992-12-21",2.3678,2.3798,2.3558,2.3798,191783.0],["1992-12-22",2.3858,2.4279,2.3858,2.4279,542282.0],["1992-12-23",2.4339,2.4639,2.4339,2.4399,398996.0],["1992-12-24",2.4399,2.4519,2.4399,2.4519,70541.0],["1992-12-28",2.4639,2.4639,2.4399,2.4399,85972.0],["1992-12-29",2.4399,2.4519,2.4038,2.4219,790277.0],["1992-12-30",2.4219,2.4219,2.4038,2.4159,123446.0],["1992-12-31",2.4159,2.4279,2.4099,2.4279,370339.0],["1993-01-04",2.4159,2.4159,2.3978,2.4159,82665.0],["1993-01-05",2.4038,2.4038,2.3918,2.4038,145490.0],["1993-01-06",2.4038,2.4279,2.3918,2.4159,267835.0],["1993-01-07",2.4219,2.4219,2.4038,2.4038,203907.0],["1993-01-08",2.4159,2.4159,2.4038,2.4038,73847.0],["1993-01-11",2.4038,2.4159,2.4038,2.4159,58417.0],["1993-01-12",2.4038,2.4159,2.3918,2.3918,156512.0],["1993-01-13",2.3918,2.4038,2.3798,2.4038,240280.0],["1993-01-14",2.3918,2.4159,2.3918,2.4159,221542.0],["1993-01-15",2.4279,2.4399,2.4099,2.4399,164228.0],["1993-01-18",2.4519,2.476,2.4519,2.47,275550.0],["1993-01-19",2.512,2.518,2.476,2.488,253506.0],["1993-01-20",2.488,2.512,2.476,2.494,90380.0],["1993-01-21",2.494,2.512,2.488,2.488,173045.0],["1993-01-22",2.5,2.512,2.476,2.512,145490.0],["1993-01-25",2.5,2.524,2.5,2.518,328456.0],["1993-01-26",2.488,2.5511,2.488,2.5511,455576.0],["1993-01-27",2.5691,2.5962,2.5511,2.5601,220440.0],["1993-01-28",2.5511,2.5781,2.515,2.5781,565061.0],["1993-01-29",2.5871,2.5962,2.5601,2.5962,165330.0],["1993-02-01",2.5962,2.6322,2.5601,2.6322,142551.0],["1993-02-02",2.5781,2.6502,2.5781,2.6322,95524.0],["1993-02-03",2.6142,2.6593,2.6052,2.6502,102137.0],["1993-02-04",2.6142,2.6863,2.6142,2.6683,125651.0],["1993-02-05",2.6425,2.6425,2.5608,2.5789,297594.0],["1993-02-08",2.588,2.588,2.4972,2.5154,398996.0],["1993-02-09",2.5426,2.6062,2.5426,2.6062,300533.0],["1993-02-10",2.6062,2.6243,2.5789,2.5971,178556.0],["1993-02-11",2.6062,2.6243,2.588,2.6062,140347.0],["1993-02-12",2.6243,2.6516,2.6152,2.6425,303472.0],["1993-02-16",2.6062,2.6062,2.5789,2.5789,224114.0],["1993-02-17",2.5789,2.5971,2.5789,2.5789,182965.0],["1993-02-18",2.6152,2.6152,2.5698,2.5698,304942.0],["1993-02-19",2.5789,2.5789,2.5244,2.5335,258650.0],["1993-02-22",2.5335,2.5335,2.4699,2.5063,371809.0],["1993-02-23",2.5063,2.5608,2.4972,2.5335,145490.0],["1993-02-24",2.5426,2.5426,2.5154,2.5154,792849.0],["1993-02-25",2.5154,2.5335,2.5063,2.5154,117568.0],["1993-02-26",2.5244,2.5426,2.5154,2.5154,90380.0],["1993-03-01",2.5154,2.5426,2.5154,2.5335,199131.0],["1993-03-02",2.5426,2.5789,2.5426,2.5426,232932.0],["1993-03-03",2.5608,2.6516,2.5608,2.6516,426919.0],["1993-03-04",2.6334,2.7878,2.6243,2.7333,737739.0],["1993-03-05",2.7151,2.7514,2.697,2.697,303472.0],["1993-03-08",2.6879,2.7696,2.6788,2.7514,470272.0],["1993-03-09",2.7696,2.8241,2.7605,2.8059,2075810.0],["1993-03-10",2.815,2.815,2.7969,2.8059,126386.0],["1993-03-11",2.815,2.815,2.7969,2.7969,171943.0],["1993-03-12",2.7878,2.7878,2.7424,2.7605,166065.0],["1993-03-15",2.7787,2.7969,2.7787,2.7878,108016.0],["1993-03-16",2.7969,2.815,2.7878,2.8059,497460.0],["1993-03-17",2.8059,2.815,2.7969,2.8059,398996.0],["1993-03-18",2.815,2.8241,2.7969,2.815,813424.0],["1993-03-19",2.8241,2.9058,2.815,2.8786,549630.0],["1993-03-22",2.9331,2.9603,2.924,2.9512,285837.0],["1993-03-23",2.9512,2.9512,2.9149,2.9331,107281.0],["1993-03-24",2.9149,2.9421,2.9058,2.9421,332130.0],["1993-03-25",2.9331,2.9331,2.9149,2.9331,180026.0],["1993-03-26",2.9421,3.0148,2.9421,3.0148,232932.0],["1993-03-29",2.9966,3.0057,2.9603,2.9694,415162.0],["1993-03-30",2.9512,2.9512,2.9058,2.9149,418101.0],["1993-03-31",2.9058,2.9058,2.7969,2.7969,504808.0],["1993-04-01",2.7969,2.8513,2.7969,2.815,989041.0],["1993-04-02",2.7605,2.7787,2.7424,2.7605,505542.0],["1993-04-05",2.7605,2.7605,2.7333,2.7514,128590.0],["1993-04-06",2.7514,2.8513,2.7514,2.8513,855307.0],["1993-04-07",2.8513,2.9512,2.8513,2.9421,1235199.0],["1993-04-08",2.9421,2.9421,2.8877,2.9058,842081.0],["1993-04-12",2.8877,2.8967,2.7969,2.815,338008.0],["1993-04-13",2.8332,2.9058,2.7878,2.7878,705408.0],["1993-04-14",2.7969,2.8332,2.7969,2.815,277020.0],["1993-04-15",2.815,2.8241,2.7787,2.815,329925.0],["1993-04-16",2.815,2.815,2.7696,2.7787,150634.0],["1993-04-19",2.7787,2.8059,2.7605,2.7878,509216.0],["1993-04-20",2.7969,2.8241,2.7696,2.8241,138142.0],["1993-04-21",2.8241,2.8241,2.8059,2.8059,172678.0],["1993-04-22",2.8241,2.8241,2.7969,2.7969,438676.0],["1993-04-23",2.7787,2.7878,2.7605,2.7696,144756.0],["1993-04-26",2.7787,2.7787,2.7242,2.7514,304207.0],["1993-04-27",2.7605,2.7605,2.706,2.706,360787.0],["1993-04-28",2.706,2.7242,2.6788,2.7151,109485.0],["1993-04-29",2.706,2.7424,2.6879,2.706,344621.0],["1993-04-30",2.7151,2.7151,2.697,2.706,63193.0],["1993-05-03",2.7151,2.7878,2.697,2.7787,253506.0],["1993-05-04",2.7605,2.8059,2.7333,2.7514,186639.0],["1993-05-05",2.7333,2.8604,2.7333,2.8604,324047.0],["1993-05-06",2.8423,2.8877,2.8423,2.8877,670138.0],["1993-05-07",2.8877,2.9331,2.8877,2.9331,209418.0],["1993-05-10",2.9331,2.9421,2.9331,2.9421,56580.0],["1993-05-11",2.9527,2.9619,2.9345,2.9527,252036.0],["1993-05-12",2.9527,2.9527,2.9253,2.9527,138142.0],["1993-05-13",2.9436,2.971,2.9345,2.9527,281428.0],["1993-05-14",2.9436,2.9527,2.9253,2.9345,92585.0],["1993-05-17",2.9345,2.9802,2.9253,2.9345,149164.0],["1993-05-18",2.9345,2.9436,2.8705,2.8979,88176.0],["1993-05-19",2.907,2.9253,2.8979,2.907,109485.0],["1993-05-20",2.9162,2.9253,2.907,2.9253,38944.0],["1993-05-21",2.9345,2.9527,2.9253,2.9436,66867.0],["1993-05-24",2.9253,2.9527,2.9253,2.9253,66132.0],["1993-05-25",2.9345,2.9345,2.9162,2.9253,13226.0],["1993-05-26",2.9253,2.9436,2.9162,2.9436,52171.0],["1993-05-27",2.9436,2.9436,2.8979,2.9162,74950.0],["1993-05-28",2.9253,2.9436,2.8979,2.9162,111690.0],["1993-06-01",2.907,2.9436,2.907,2.9253,426184.0],["1993-06-02",2.9436,2.9436,2.9162,2.9253,87441.0],["1993-06-03",2.9253,2.9619,2.9253,2.9527,387240.0],["1993-06-04",2.9527,2.9619,2.9162,2.9253,592984.0],["1993-06-07",2.9253,2.9253,2.907,2.9162,382096.0],["1993-06-08",2.8979,2.9162,2.8979,2.8979,113159.0],["1993-06-09",2.907,2.9253,2.8796,2.8888,108016.0],["1993-06-10",2.907,2.907,2.8888,2.8888,71276.0],["1993-06-11",2.8979,2.8979,2.8339,2.8339,113894.0],["1993-06-14",2.8522,2.8522,2.8065,2.8248,74215.0],["1993-06-15",2.8248,2.8705,2.8248,2.8705,153573.0],["1993-06-16",2.8705,2.8888,2.8522,2.8613,129325.0],["1993-06-17",2.8796,2.8888,2.8522,2.8705,138877.0],["1993-06-18",2.8796,2.8796,2.8522,2.8522,52171.0],["1993-06-21",2.8522,2.8522,2.8156,2.8156,155043.0],["1993-06-22",2.8705,2.8796,2.843,2.8796,124916.0],["1993-06-23",2.9253,2.9253,2.8522,2.8705,136673.0],["1993-06-24",2.8705,2.8705,2.8248,2.8248,67602.0],["1993-06-25",2.843,2.843,2.7791,2.7791,139612.0],["1993-06-28",2.7973,2.8248,2.7882,2.7882,227788.0],["1993-06-29",2.8065,2.8248,2.7882,2.7973,113894.0],["1993-06-30",2.7882,2.8065,2.7791,2.7791,346826.0],["1993-07-01",2.7882,2.8156,2.7882,2.7882,138877.0],["1993-07-02",2.7791,2.7973,2.7699,2.7882,174148.0],["1993-07-06",2.7882,2.7973,2.7608,2.7608,473211.0],["1993-07-07",2.7425,2.7516,2.7151,2.7242,346091.0],["1993-07-08",2.7333,2.7516,2.7242,2.7516,118303.0],["1993-07-09",2.7516,2.7608,2.7151,2.7242,310086.0],["1993-07-12",2.7242,2.7699,2.7242,2.7242,215296.0],["1993-07-13",2.7425,2.7425,2.7151,2.7425,182230.0],["1993-07-14",2.7333,2.7425,2.7059,2.7059,224849.0],["1993-07-15",2.7059,2.7059,2.6328,2.6694,272611.0],["1993-07-16",2.6694,2.6694,2.6328,2.6694,66132.0],["1993-07-19",2.6694,2.6694,2.6328,2.6511,82298.0],["1993-07-20",2.6511,2.6602,2.6145,2.6419,95524.0],["1993-07-21",2.6602,2.6602,2.5779,2.5779,387974.0],["1993-07-22",2.5871,2.6511,2.5871,2.6145,440880.0],["1993-07-23",2.6328,2.6511,2.6145,2.6419,448228.0],["1993-07-26",2.6511,2.7608,2.6328,2.7425,253506.0],["1993-07-27",2.7425,2.7425,2.7059,2.7151,293920.0],["1993-07-28",2.7242,2.7425,2.7059,2.7425,281428.0],["1993-07-29",2.7333,2.7516,2.7059,2.7333,287307.0],["1993-07-30",2.6876,2.7333,2.6694,2.7059,271141.0],["1993-08-02",2.7059,2.7425,2.6876,2.7333,116098.0],["1993-08-03",2.7516,2.8065,2.7333,2.7973,222644.0],["1993-08-04",2.8065,2.8888,2.7973,2.8888,564326.0],["1993-08-05",2.8888,2.8888,2.8522,2.8613,455576.0],["1993-08-06",2.8522,2.8796,2.8522,2.8705,99198.0],["1993-08-09",2.8888,2.8979,2.8339,2.8339,243219.0],["1993-08-10",2.8248,2.8522,2.8156,2.8522,41149.0],["1993-08-11",2.8522,2.8888,2.8522,2.8705,56580.0],["1993-08-12",2.8719,2.9088,2.8627,2.8996,345356.0],["1993-08-13",2.8996,3.0008,2.8996,3.0008,584901.0],["1993-08-16",3.0008,3.0376,2.9916,3.0376,205744.0],["1993-08-17",3.0376,3.0837,3.0284,3.0653,448963.0],["1993-08-18",3.0653,3.1113,3.0653,3.1021,961118.0],["1993-08-19",3.1389,3.1573,3.1205,3.1389,667933.0],["1993-08-20",3.1389,3.2217,3.1389,3.2217,484233.0],["1993-08-23",3.2217,3.2401,3.2125,3.2217,389444.0],["1993-08-24",3.2586,3.2586,3.2125,3.2217,829589.0],["1993-08-25",3.2217,3.2217,3.1665,3.1757,2249958.0],["1993-08-26",3.1757,3.2033,3.1757,3.2033,601801.0],["1993-08-27",3.2033,3.2033,3.1573,3.1665,653237.0],["1993-08-30",3.1573,3.1573,3.0929,3.1481,144021.0],["1993-08-31",3.1481,3.1481,3.1297,3.1481,83767.0],["1993-09-01",3.1481,3.1481,3.0929,3.1297,409284.0],["1993-09-02",3.1389,3.1665,3.1205,3.1665,149164.0],["1993-09-03",3.1573,3.1573,3.1205,3.1205,624580.0],["1993-09-07",3.1297,3.1297,3.0468,3.0653,216766.0],["1993-09-08",2.9456,3.0652,2.9456,3.056,423245.0],["1993-09-09",3.056,3.0652,3.0376,3.0376,89646.0],["1993-09-10",3.056,3.056,3.0192,3.0468,360787.0],["1993-09-13",3.056,3.056,3.01,3.0192,611354.0],["1993-09-14",3.0192,3.0468,3.01,3.0376,224849.0],["1993-09-15",3.056,3.0929,3.0376,3.0929,388709.0],["1993-09-16",3.0929,3.0929,3.0284,3.0376,150634.0],["1993-09-17",3.0376,3.0376,2.964,2.964,219705.0],["1993-09-20",2.9088,2.9272,2.8811,2.8811,320373.0],["1993-09-21",2.8904,2.8904,2.8351,2.8351,326251.0],["1993-09-22",2.8351,2.8443,2.8351,2.8351,7303177.0],["1993-09-23",2.8351,2.8627,2.8351,2.8535,1257978.0],["1993-09-24",2.8535,2.8719,2.8443,2.8535,1578350.0],["1993-09-27",2.8535,2.9272,2.8535,2.9272,994184.0],["1993-09-28",2.9272,2.9824,2.918,2.9824,839142.0],["1993-09-29",3.0008,3.0008,2.9732,2.9732,512890.0],["1993-09-30",2.9916,3.056,2.9824,3.0376,646624.0],["1993-10-01",3.0376,3.0929,3.0284,3.0929,1133062.0],["1993-10-04",3.0929,3.1113,3.0745,3.1021,851633.0],["1993-10-05",3.1021,3.1021,3.0745,3.0837,843550.0],["1993-10-06",3.0837,3.0837,3.0745,3.0837,374748.0],["1993-10-07",3.0745,3.1021,3.0745,3.1021,369604.0],["1993-10-08",3.1205,3.1481,3.1205,3.1205,1094117.0],["1993-10-11",3.1205,3.1205,3.0468,3.0745,487907.0],["1993-10-12",3.0652,3.0652,3.0008,3.0376,253506.0],["1993-10-13",3.0192,3.0376,2.9088,2.9088,1712084.0],["1993-10-14",2.918,2.9456,2.9088,2.918,1362319.0],["1993-10-15",2.9364,2.964,2.9272,2.964,354174.0],["1993-10-18",2.9456,2.9916,2.9456,2.9456,269672.0],["1993-10-19",2.9456,2.964,2.9456,2.9548,268202.0],["1993-10-20",2.9456,2.9456,2.9088,2.9456,914091.0],["1993-10-21",2.9272,2.9456,2.9272,2.9272,549630.0],["1993-10-22",2.9364,2.9364,2.9272,2.9364,182230.0],["1993-10-25",2.9364,2.9364,2.8904,2.8904,168269.0],["1993-10-26",2.8904,2.8904,2.8535,2.8719,460720.0],["1993-10-27",2.8627,2.8719,2.8259,2.8443,174882.0],["1993-10-28",2.8627,2.9088,2.8443,2.9088,617232.0],["1993-10-29",2.9088,2.9088,2.8719,2.8811,33801.0],["1993-11-01",2.8812,2.9088,2.8812,2.9088,384300.0],["1993-11-02",2.9088,2.9272,2.8996,2.9088,92585.0],["1993-11-03",2.8904,2.9456,2.8812,2.9272,143286.0],["1993-11-04",2.9272,2.964,2.9088,2.9548,227788.0],["1993-11-05",2.9548,2.964,2.918,2.964,505542.0],["1993-11-08",2.9548,2.9824,2.9456,2.9548,782562.0],["1993-11-09",2.9574,3.0037,2.9481,2.9481,230727.0],["1993-11-10",2.9574,3.0037,2.9388,2.9759,169739.0],["1993-11-11",2.9852,2.9852,2.9296,2.9667,91850.0],["1993-11-12",2.9667,3.013,2.9667,2.9667,216031.0],["1993-11-15",2.9481,2.9574,2.8832,2.9574,124916.0],["1993-11-16",2.9388,2.9388,2.8925,2.8925,177087.0],["1993-11-17",2.8739,2.8739,2.7998,2.8091,535669.0],["1993-11-18",2.8183,2.8647,2.8183,2.8554,274080.0],["1993-11-19",2.8554,2.8647,2.8369,2.8554,239545.0],["1993-11-22",2.8739,2.8832,2.8461,2.8461,381361.0],["1993-11-23",2.8554,2.8554,2.8091,2.8091,111690.0],["1993-11-24",2.8091,2.8554,2.8091,2.8369,153573.0],["1993-11-26",2.8276,2.8276,2.7998,2.7998,22044.0],["1993-11-29",2.7905,2.7905,2.7256,2.772,327721.0],["1993-11-30",2.7627,2.7627,2.6885,2.6885,340947.0],["1993-12-01",2.7071,2.7442,2.7071,2.7071,137408.0],["1993-12-02",2.7163,2.7534,2.7163,2.7349,120507.0],["1993-12-03",2.7349,2.7349,2.6793,2.7071,201335.0],["1993-12-06",2.7163,2.7163,2.6793,2.7071,524647.0],["1993-12-07",2.6978,2.7256,2.6885,2.6978,259384.0],["1993-12-08",2.6793,2.6885,2.67,2.6885,130794.0],["1993-12-09",2.6978,2.7163,2.6793,2.6793,115364.0],["1993-12-10",2.6793,2.7163,2.6793,2.7071,146960.0],["1993-12-13",2.6978,2.6978,2.6885,2.6885,300533.0],["1993-12-14",2.6978,2.6978,2.6514,2.6607,467333.0],["1993-12-15",2.6607,2.67,2.6144,2.67,722308.0],["1993-12-16",2.6514,2.7071,2.6514,2.67,146960.0],["1993-12-17",2.7071,2.7256,2.6793,2.7071,78624.0],["1993-12-20",2.6885,2.7071,2.6793,2.7071,238075.0],["1993-12-21",2.6978,2.7071,2.6885,2.7071,331395.0],["1993-12-22",2.7256,2.7256,2.6978,2.6978,185904.0],["1993-12-23",2.6978,2.7256,2.6978,2.7163,335804.0],["1993-12-27",2.7256,2.7256,2.6422,2.7071,271876.0],["1993-12-28",2.6978,2.7071,2.6514,2.67,748026.0],["1993-12-29",2.6885,2.6885,2.6514,2.6885,1210950.0],["1993-12-30",2.7071,2.7256,2.6793,2.6978,386505.0],["1993-12-31",2.7163,2.7163,2.67,2.7163,764192.0],["1994-01-03",2.6978,2.6978,2.6514,2.6885,945688.0],["1994-01-04",2.6607,2.6607,2.6144,2.6607,381361.0],["1994-01-05",2.6607,2.6607,2.6329,2.6515,172678.0],["1994-01-06",2.6514,2.6514,2.6329,2.6329,261589.0],["1994-01-07",2.6422,2.6607,2.6144,2.6329,374748.0],["1994-01-10",2.6422,2.6422,2.6144,2.6236,332130.0],["1994-01-11",2.6051,2.6144,2.5587,2.6051,696590.0],["1994-01-12",2.6051,2.6051,2.5773,2.5866,335804.0],["1994-01-13",2.5958,2.5958,2.5217,2.5402,525382.0],["1994-01-14",2.5587,2.6422,2.5587,2.6329,2222770.0],["1994-01-17",2.6514,2.67,2.5958,2.67,437206.0],["1994-01-18",2.6514,2.6885,2.6329,2.67,490112.0],["1994-01-19",2.6793,2.7534,2.6793,2.7163,642950.0],["1994-01-20",2.6978,2.7534,2.6978,2.7071,213092.0],["1994-01-21",2.7163,2.7627,2.7071,2.7534,159452.0],["1994-01-24",2.7534,2.7627,2.7349,2.7349,136673.0],["1994-01-25",2.7349,2.7627,2.7349,2.7442,212357.0],["1994-01-26",2.7442,2.7442,2.67,2.6793,961118.0],["1994-01-27",2.67,2.7163,2.6607,2.7071,343886.0],["1994-01-28",2.7071,2.7812,2.6978,2.7812,242484.0],["1994-01-31",2.7905,2.8183,2.772,2.8183,167534.0],["1994-02-01",2.8183,2.8276,2.7905,2.8276,1161719.0],["1994-02-02",2.8369,2.8369,2.7812,2.8183,630458.0],["1994-02-03",2.8369,2.8739,2.8276,2.8461,326251.0],["1994-02-04",2.8461,2.8461,2.7812,2.7905,123446.0],["1994-02-07",2.7905,2.8369,2.7812,2.8369,184435.0],["1994-02-08",2.8301,2.8768,2.7928,2.8675,243219.0],["1994-02-09",2.8675,2.8955,2.8582,2.8582,228523.0],["1994-02-10",2.8582,2.8582,2.7928,2.8115,209418.0],["1994-02-11",2.8021,2.8115,2.7741,2.7741,330660.0],["1994-02-14",2.7834,2.8115,2.7741,2.7928,293185.0],["1994-02-15",2.8021,2.8208,2.7928,2.8115,80093.0],["1994-02-16",2.8115,2.8115,2.7461,2.7554,739944.0],["1994-02-17",2.7554,2.8021,2.7461,2.7554,640746.0],["1994-02-18",2.7554,2.7554,2.7274,2.7274,317434.0],["1994-02-22",2.7181,2.7274,2.7087,2.7274,108750.0],["1994-02-23",2.7274,2.7461,2.6807,2.7087,119772.0],["1994-02-24",2.7087,2.7087,2.6807,2.69,47762.0],["1994-02-25",2.6714,2.7087,2.6714,2.6994,131529.0],["1994-02-28",2.7181,2.7274,2.6994,2.6994,274815.0],["1994-03-01",2.69,2.7181,2.6807,2.7181,551100.0],["1994-03-02",2.6994,2.7181,2.634,2.6527,350500.0],["1994-03-03",2.6433,2.6807,2.634,2.6807,315964.0],["1994-03-04",2.7087,2.7461,2.6714,2.6807,97728.0],["1994-03-07",2.69,2.7087,2.6714,2.6714,56580.0],["1994-03-08",2.6807,2.7181,2.6527,2.7087,143286.0],["1994-03-09",2.7087,2.7274,2.6433,2.6807,297594.0],["1994-03-10",2.6807,2.7087,2.662,2.6714,86706.0],["1994-03-11",2.6527,2.69,2.6247,2.69,355643.0],["1994-03-14",2.6714,2.7554,2.6714,2.7554,194722.0],["1994-03-15",2.7367,2.7461,2.662,2.69,394588.0],["1994-03-16",2.6807,2.7461,2.6714,2.7274,185904.0],["1994-03-17",2.7274,2.7367,2.69,2.7274,388709.0],["1994-03-18",2.7367,2.7461,2.6994,2.7181,215296.0],["1994-03-21",2.7087,2.7461,2.6994,2.7461,136673.0],["1994-03-22",2.7274,2.7554,2.7274,2.7274,293920.0],["1994-03-23",2.7181,2.7367,2.6807,2.7274,210888.0],["1994-03-24",2.7181,2.7181,2.6714,2.6714,304942.0],["1994-03-25",2.6714,2.7461,2.634,2.7367,256445.0],["1994-03-28",2.7367,2.7367,2.662,2.7367,271141.0],["1994-03-29",2.7181,2.7274,2.6714,2.6714,341682.0],["1994-03-30",2.6714,2.6714,2.634,2.6433,219705.0],["1994-03-31",2.6527,2.6527,2.5593,2.5966,151369.0],["1994-04-04",2.5779,2.5779,2.5032,2.5499,359317.0],["1994-04-05",2.5499,2.5873,2.5219,2.5593,195457.0],["1994-04-06",2.5779,2.5779,2.5406,2.5593,523912.0],["1994-04-07",2.578,2.5966,2.5499,2.5686,294655.0],["1994-04-08",2.5593,2.5686,2.5219,2.5686,193987.0],["1994-04-11",2.5779,2.606,2.5686,2.5873,131529.0],["1994-04-12",2.5873,2.5966,2.5593,2.5873,42618.0],["1994-04-13",2.5966,2.606,2.5686,2.5873,130060.0],["1994-04-14",2.5873,2.634,2.5873,2.6247,245423.0],["1994-04-15",2.6433,2.662,2.634,2.634,124181.0],["1994-04-18",2.6527,2.69,2.634,2.69,76419.0],["1994-04-19",2.69,2.7087,2.6527,2.662,146225.0],["1994-04-20",2.6433,2.69,2.606,2.6247,166065.0],["1994-04-21",2.6247,2.634,2.6153,2.6247,71276.0],["1994-04-22",2.6433,2.7087,2.6433,2.6994,289511.0],["1994-04-25",2.6807,2.7554,2.6807,2.7274,94054.0],["1994-04-26",2.7367,2.7554,2.7087,2.7087,176352.0],["1994-04-28",2.6994,2.7181,2.6433,2.6433,217501.0],["1994-04-29",2.662,2.7087,2.662,2.7087,41149.0],["1994-05-02",2.7274,2.7648,2.7274,2.7461,220440.0],["1994-05-03",2.7554,2.7554,2.7367,2.7367,49232.0],["1994-05-04",2.7554,2.7554,2.69,2.7087,357848.0],["1994-05-05",2.69,2.7087,2.6807,2.7087,121242.0],["1994-05-06",2.69,2.69,2.6527,2.69,227788.0],["1994-05-09",2.69,2.69,2.634,2.634,221910.0],["1994-05-10",2.634,2.6433,2.5873,2.634,353439.0],["1994-05-11",2.6084,2.6084,2.599,2.599,105811.0],["1994-05-12",2.6178,2.646,2.6084,2.6178,568000.0],["1994-05-13",2.6084,2.6084,2.5613,2.5707,356378.0],["1994-05-16",2.5707,2.5801,2.5236,2.533,70541.0],["1994-05-17",2.5519,2.5613,2.5236,2.5613,360787.0],["1994-05-18",2.5613,2.5707,2.5236,2.533,164595.0],["1994-05-19",2.5425,2.5425,2.5048,2.5048,163126.0],["1994-05-20",2.5048,2.5236,2.486,2.5048,643685.0],["1994-05-23",2.5142,2.5142,2.4671,2.4765,1014759.0],["1994-05-24",2.486,2.486,2.4389,2.4389,546691.0],["1994-05-25",2.4483,2.5142,2.4295,2.5142,157247.0],["1994-05-26",2.5142,2.5801,2.5142,2.5613,249832.0],["1994-05-27",2.5613,2.5895,2.5519,2.5519,146225.0],["1994-05-31",2.5519,2.5895,2.5519,2.5895,163860.0],["1994-06-01",2.5895,2.6272,2.5895,2.6272,381361.0],["1994-06-02",2.6272,2.6555,2.599,2.6178,212357.0],["1994-06-03",2.6272,2.6272,2.5707,2.5707,104342.0],["1994-06-06",2.5801,2.6272,2.5801,2.6178,76419.0],["1994-06-07",2.599,2.646,2.599,2.6272,104342.0],["1994-06-08",2.6178,2.6366,2.5895,2.6178,125651.0],["1994-06-09",2.6178,2.6366,2.6178,2.6178,38210.0],["1994-06-10",2.6272,2.6931,2.6178,2.6743,152838.0],["1994-06-13",2.6837,2.6931,2.6649,2.6837,533465.0],["1994-06-14",2.6931,2.6931,2.6743,2.6743,214562.0],["1994-06-15",2.6837,2.7025,2.6743,2.6931,150634.0],["1994-06-16",2.7025,2.7308,2.6931,2.712,284368.0],["1994-06-17",2.7025,2.7308,2.6931,2.712,232197.0],["1994-06-20",2.7214,2.7214,2.712,2.712,98463.0],["1994-06-21",2.7025,2.7025,2.6555,2.6931,201335.0],["1994-06-22",2.6837,2.7025,2.6837,2.6837,113159.0],["1994-06-23",2.6743,2.6931,2.646,2.6837,224114.0],["1994-06-24",2.6649,2.6649,2.6178,2.6272,510686.0],["1994-06-27",2.6272,2.6272,2.5801,2.599,177087.0],["1994-06-28",2.6084,2.6178,2.5707,2.5801,412958.0],["1994-06-29",2.5801,2.599,2.5801,2.599,648828.0],["1994-06-30",2.5895,2.599,2.5707,2.5895,102872.0],["1994-07-01",2.599,2.6272,2.5895,2.6084,144756.0],["1994-07-05",2.6084,2.6366,2.599,2.6178,73480.0],["1994-07-06",2.6178,2.6837,2.6178,2.646,144021.0],["1994-07-07",2.6178,2.6743,2.6084,2.6555,96259.0],["1994-07-08",2.6649,2.6743,2.646,2.6555,83767.0],["1994-07-11",2.6555,2.6555,2.5895,2.599,306412.0],["1994-07-12",2.599,2.599,2.5519,2.5895,300533.0],["1994-07-13",2.5801,2.6084,2.5613,2.6084,224849.0],["1994-07-14",2.6084,2.6366,2.6084,2.6272,503338.0],["1994-07-15",2.6272,2.646,2.6178,2.646,218970.0],["1994-07-18",2.646,2.6555,2.6178,2.646,178556.0],["1994-07-19",2.6555,2.6555,2.6178,2.6272,171208.0],["1994-07-20",2.6272,2.6272,2.5895,2.599,307881.0],["1994-07-21",2.5895,2.599,2.5895,2.599,190313.0],["1994-07-22",2.599,2.6084,2.5613,2.5895,70541.0],["1994-07-25",2.6084,2.6084,2.5895,2.6084,85237.0],["1994-07-26",2.6084,2.6084,2.533,2.5425,193252.0],["1994-07-27",2.533,2.5613,2.533,2.5613,79358.0],["1994-07-28",2.5801,2.5895,2.5425,2.5425,845020.0],["1994-07-29",2.5613,2.5613,2.5236,2.5425,797993.0],["1994-08-01",2.5236,2.5613,2.5048,2.5519,227053.0],["1994-08-02",2.5613,2.5801,2.5425,2.5613,308616.0],["1994-08-03",2.5425,2.5425,2.5236,2.533,132999.0],["1994-08-04",2.5236,2.5519,2.5236,2.5519,890578.0],["1994-08-05",2.5519,2.5519,2.486,2.5425,482029.0],["1994-08-08",2.533,2.533,2.4671,2.5236,224849.0],["1994-08-09",2.533,2.533,2.5048,2.5236,626050.0],["1994-08-10",2.5048,2.5519,2.5048,2.5519,1118366.0],["1994-08-11",2.5355,2.564,2.5355,2.564,385035.0],["1994-08-12",2.5545,2.5545,2.5355,2.5355,1213155.0],["1994-08-15",2.5071,2.5071,2.4691,2.4786,391648.0],["1994-08-16",2.4786,2.5071,2.4406,2.4881,605475.0],["1994-08-17",2.4691,2.4881,2.4501,2.4786,359317.0],["1994-08-18",2.4691,2.4786,2.4501,2.4501,171943.0],["1994-08-19",2.4596,2.4596,2.4121,2.4406,70541.0],["1994-08-22",2.4311,2.4311,2.4026,2.4311,525382.0],["1994-08-23",2.4311,2.4406,2.4121,2.4311,958914.0],["1994-08-24",2.4501,2.4596,2.4216,2.4311,1003737.0],["1994-08-25",2.4121,2.4406,2.4121,2.4216,1295452.0],["1994-08-26",2.4216,2.4691,2.4216,2.4501,365930.0],["1994-08-29",2.4501,2.4691,2.4501,2.4691,371809.0],["1994-08-30",2.4691,2.4786,2.4501,2.4786,151369.0],["1994-08-31",2.4786,2.4786,2.4501,2.4501,269672.0],["1994-09-01",2.4406,2.4596,2.4406,2.4501,635602.0],["1994-09-02",2.4691,2.4691,2.4406,2.4691,343886.0],["1994-09-06",2.4501,2.4596,2.4406,2.4406,243954.0],["1994-09-07",2.4311,2.4501,2.4121,2.4501,482764.0],["1994-09-08",2.4406,2.4406,2.4311,2.4311,441615.0],["1994-09-09",2.4121,2.4311,2.3931,2.4121,240280.0],["1994-09-12",2.4216,2.4311,2.3931,2.4311,110955.0],["1994-09-13",2.4311,2.4311,2.4121,2.4216,499664.0],["1994-09-14",2.3931,2.4121,2.3741,2.3836,203540.0],["1994-09-15",2.3741,2.3931,2.3551,2.3836,257180.0],["1994-09-16",2.3646,2.3836,2.3171,2.3456,329925.0],["1994-09-19",2.3456,2.3456,2.2981,2.3076,296859.0],["1994-09-20",2.2886,2.2981,2.2507,2.2791,914091.0],["1994-09-21",2.2791,2.2791,2.2317,2.2601,357113.0],["1994-09-22",2.2412,2.2886,2.2412,2.2507,329925.0],["1994-09-23",2.2601,2.2886,2.2317,2.2696,367400.0],["1994-09-26",2.2601,2.2601,2.2032,2.2222,329925.0],["1994-09-27",2.2317,2.2602,2.2222,2.2507,345356.0],["1994-09-28",2.2602,2.2696,2.2507,2.2507,476885.0],["1994-09-29",2.2507,2.2791,2.2507,2.2791,1027985.0],["1994-09-30",2.2696,2.2791,2.2507,2.2791,834733.0],["1994-10-03",2.3361,2.3456,2.2886,2.3171,260854.0],["1994-10-04",2.3171,2.3456,2.2791,2.3076,138877.0],["1994-10-05",2.2981,2.3171,2.2696,2.2886,401936.0],["1994-10-06",2.2886,2.2981,2.2507,2.2696,152838.0],["1994-10-07",2.2696,2.3266,2.2601,2.3171,1302066.0],["1994-10-10",2.3171,2.3266,2.3076,2.3171,94054.0],["1994-10-11",2.3266,2.3646,2.2981,2.2981,501868.0],["1994-10-12",2.2981,2.2981,2.2507,2.2791,210888.0],["1994-10-13",2.2791,2.2791,2.2127,2.2127,810484.0],["1994-10-14",2.2317,2.2317,2.2127,2.2127,479090.0],["1994-10-17",2.2127,2.2317,2.2032,2.2222,768601.0],["1994-10-18",2.2222,2.2412,2.2032,2.2412,710552.0],["1994-10-19",2.2601,2.2886,2.2412,2.2791,776684.0],["1994-10-20",2.2601,2.2696,2.2507,2.2696,102872.0],["1994-10-21",2.2507,2.2696,2.2412,2.2696,139612.0],["1994-10-24",2.2601,2.2696,2.2412,2.2601,72010.0],["1994-10-25",2.2696,2.2696,2.1747,2.1842,1052968.0],["1994-10-26",2.1842,2.2032,2.1747,2.1937,839876.0],["1994-10-27",2.2032,2.2886,2.2032,2.2886,1313822.0],["1994-10-28",2.2981,2.3171,2.2886,2.3076,745087.0],["1994-10-31",2.3076,2.3171,2.2981,2.3171,1507810.0],["1994-11-01",2.3171,2.3171,2.2886,2.2886,383566.0],["1994-11-02",2.2886,2.3076,2.2886,2.3076,1128653.0],["1994-11-03",2.3076,2.3171,2.2981,2.3076,376952.0],["1994-11-04",2.3076,2.3076,2.2981,2.3076,2370465.0],["1994-11-07",2.3076,2.3076,2.2981,2.2981,268937.0],["1994-11-08",2.3076,2.3266,2.3076,2.3171,1679753.0],["1994-11-09",2.3302,2.3398,2.2439,2.2726,908948.0],["1994-11-10",2.2726,2.3014,2.2343,2.263,129325.0],["1994-11-11",2.2439,2.2918,2.2439,2.2918,121977.0],["1994-11-14",2.2822,2.2822,2.2247,2.2822,526117.0],["1994-11-15",2.2918,2.2918,2.2439,2.263,310820.0],["1994-11-16",2.263,2.263,2.2343,2.2535,141816.0],["1994-11-17",2.2535,2.2535,2.1863,2.2151,118303.0],["1994-11-18",2.2151,2.2151,2.1576,2.1767,407814.0],["1994-11-21",2.1959,2.1959,2.1384,2.1767,257915.0],["1994-11-22",2.1767,2.1767,2.1384,2.1384,402670.0],["1994-11-23",2.0904,2.148,2.0904,2.1384,688508.0],["1994-11-25",2.148,2.148,2.1096,2.1192,35270.0],["1994-11-28",2.1192,2.1288,2.1,2.1288,487907.0],["1994-11-29",2.1288,2.1288,2.0904,2.1096,319638.0],["1994-11-30",2.1096,2.1192,2.0713,2.0713,653237.0],["1994-12-01",2.0713,2.0809,1.9658,2.0521,697325.0],["1994-12-02",2.0713,2.0904,2.0041,2.0137,730391.0],["1994-12-05",2.0137,2.0521,1.985,2.0329,534200.0],["1994-12-06",2.0233,2.0425,1.985,1.9945,304207.0],["1994-12-07",1.9754,2.0137,1.9562,2.0137,640746.0],["1994-12-08",2.0233,2.0425,1.985,2.0041,794319.0],["1994-12-09",1.9945,2.0233,1.9945,2.0233,219705.0],["1994-12-12",2.0233,2.0809,2.0233,2.0617,586370.0],["1994-12-13",2.0809,2.0809,2.0137,2.0137,579757.0],["1994-12-14",2.0041,2.0329,2.0041,2.0329,405610.0],["1994-12-15",2.0233,2.0329,1.9945,2.0329,333599.0],["1994-12-16",2.0329,2.0617,2.0233,2.0521,543752.0],["1994-12-19",2.0329,2.0521,2.0233,2.0521,676751.0],["1994-12-20",2.0617,2.1096,2.0521,2.1096,473211.0],["1994-12-21",2.1096,2.1096,2.0521,2.0521,1005941.0],["1994-12-22",2.0617,2.0904,2.0521,2.0904,394588.0],["1994-12-23",2.0904,2.1,2.0713,2.0713,163126.0],["1994-12-27",2.0713,2.1,2.0617,2.0713,536404.0],["1994-12-28",2.0809,2.0809,2.0713,2.0809,113159.0],["1994-12-29",2.0713,2.0904,2.0617,2.0713,448963.0],["1994-12-30",2.0617,2.1096,2.0521,2.0809,421040.0],["1995-01-03",2.0713,2.1096,2.0713,2.1,362256.0],["1995-01-04",2.1096,2.1384,2.0904,2.1288,654707.0],["1995-01-05",2.1288,2.1863,2.1288,2.1863,672342.0],["1995-01-06",2.1863,2.2151,2.1863,2.2151,318903.0],["1995-01-09",2.2247,2.2343,2.1767,2.1767,2267593.0],["1995-01-10",2.1576,2.1576,2.1096,2.1384,422510.0],["1995-01-11",2.148,2.148,2.1,2.1096,2387365.0],["1995-01-12",2.1096,2.1096,2.0809,2.0904,973610.0],["1995-01-13",2.0808,2.1192,2.0808,2.1,492316.0],["1995-01-16",2.1192,2.1576,2.1096,2.1576,97728.0],["1995-01-17",2.1576,2.1576,2.1,2.1,259384.0],["1995-01-18",2.0904,2.1288,2.0904,2.1096,826650.0],["1995-01-19",2.1096,2.1384,2.1,2.1384,876616.0],["1995-01-20",2.1672,2.1672,2.1384,2.148,486438.0],["1995-01-23",2.148,2.1576,2.148,2.148,703204.0],["1995-01-24",2.148,2.1863,2.148,2.1863,420306.0],["1995-01-25",2.1863,2.1863,2.1672,2.1767,786236.0],["1995-01-26",2.1672,2.2247,2.1672,2.2151,763457.0],["1995-01-27",2.2247,2.2343,2.2055,2.2247,593718.0],["1995-01-30",2.2055,2.2151,2.1863,2.2055,872942.0],["1995-01-31",2.2055,2.2055,2.1863,2.1959,1296187.0],["1995-02-01",2.1959,2.2151,2.1959,2.2151,428388.0],["1995-02-02",2.2055,2.2247,2.1959,2.2247,285837.0],["1995-02-03",2.2439,2.2535,2.2247,2.2343,152104.0],["1995-02-06",2.2247,2.263,2.2151,2.2439,1316027.0],["1995-02-07",2.2535,2.2726,2.2151,2.2343,683364.0],["1995-02-08",2.2475,2.2959,2.2475,2.2959,820772.0],["1995-02-09",2.2862,2.2959,2.2475,2.2959,539343.0],["1995-02-10",2.2765,2.2959,2.2571,2.2571,178556.0],["1995-02-13",2.2475,2.2571,2.2281,2.2281,331395.0],["1995-02-14",2.2281,2.2281,2.1893,2.199,960384.0],["1995-02-15",2.2087,2.2087,2.17,2.17,2649689.0],["1995-02-16",2.17,2.199,2.1312,2.199,1954568.0],["1995-02-17",2.1796,2.2281,2.17,2.2184,1590107.0],["1995-02-21",2.1796,2.2281,2.1796,2.2184,648094.0],["1995-02-22",2.2184,2.2184,2.199,2.2184,125651.0],["1995-02-23",2.2087,2.2281,2.2087,2.2281,223379.0],["1995-02-24",2.2087,2.2087,2.17,2.17,279959.0],["1995-02-27",2.17,2.17,2.1409,2.1506,448228.0],["1995-02-28",2.1409,2.1506,2.1118,2.1506,318903.0],["1995-03-01",2.1409,2.1893,2.1312,2.1893,346826.0],["1995-03-02",2.1893,2.1893,2.1506,2.1603,124916.0],["1995-03-03",2.17,2.1893,2.1506,2.1506,106546.0],["1995-03-06",2.1409,2.2087,2.1409,2.2087,411488.0],["1995-03-07",2.2087,2.2281,2.2087,2.2184,753905.0],["1995-03-08",2.1796,2.199,2.17,2.1796,127855.0],["1995-03-09",2.1893,2.1893,2.17,2.1796,263793.0],["1995-03-10",2.1796,2.1796,2.1603,2.17,274815.0],["1995-03-13",2.1603,2.1796,2.1603,2.1603,204274.0],["1995-03-14",2.17,2.17,2.1312,2.1506,207214.0],["1995-03-15",2.1409,2.17,2.1409,2.1603,191048.0],["1995-03-16",2.1506,2.1796,2.1506,2.1796,613558.0],["1995-03-17",2.17,2.1796,2.1312,2.17,240280.0],["1995-03-20",2.17,2.17,2.1215,2.1506,673812.0],["1995-03-21",2.1215,2.17,2.1215,2.1215,768601.0],["1995-03-22",2.1021,2.1215,2.0828,2.1021,1573207.0],["1995-03-23",2.0925,2.1021,2.0828,2.1021,818567.0],["1995-03-24",2.1118,2.1603,2.1021,2.1603,396057.0],["1995-03-27",2.17,2.199,2.1603,2.1796,313760.0],["1995-03-28",2.1796,2.2281,2.1506,2.17,616497.0],["1995-03-29",2.17,2.17,2.1312,2.1409,149899.0],["1995-03-30",2.1312,2.1603,2.1312,2.1409,971406.0],["1995-03-31",2.1603,2.1796,2.1312,2.1603,205744.0],["1995-04-03",2.1409,2.2087,2.1409,2.1893,275550.0],["1995-04-04",2.1893,2.2378,2.1893,2.2184,403405.0],["1995-04-05",2.2571,2.2571,2.199,2.2281,182230.0],["1995-04-06",2.2184,2.2475,2.2184,2.2475,655442.0],["1995-04-07",2.2378,2.2571,2.2281,2.2475,276285.0],["1995-04-10",2.2475,2.2862,2.2475,2.2765,352704.0],["1995-04-11",2.2765,2.3153,2.2765,2.2862,182965.0],["1995-04-12",2.2862,2.2959,2.2668,2.2765,317434.0],["1995-04-13",2.2959,2.2959,2.2765,2.2959,746557.0],["1995-04-17",2.2959,2.2959,2.2668,2.2862,196926.0],["1995-04-18",2.2765,2.2862,2.2475,2.2475,53640.0],["1995-04-19",2.2475,2.2475,2.199,2.2087,469537.0],["1995-04-20",2.2281,2.2475,2.2184,2.2281,135203.0],["1995-04-21",2.2281,2.2475,2.2087,2.2184,195457.0],["1995-04-24",2.2184,2.2184,2.2087,2.2184,146960.0],["1995-04-25",2.2184,2.2571,2.2184,2.2378,117568.0],["1995-04-26",2.2378,2.2475,2.2281,2.2378,645154.0],["1995-04-27",2.2184,2.2378,2.199,2.2378,175617.0],["1995-04-28",2.2087,2.2184,2.1796,2.2184,346091.0],["1995-05-01",2.2184,2.2475,2.1796,2.2475,603271.0],["1995-05-02",2.2475,2.2571,2.2281,2.2378,737739.0],["1995-05-03",2.2475,2.2571,2.1893,2.2087,692916.0],["1995-05-04",2.2378,2.2475,2.2184,2.2281,382096.0],["1995-05-05",2.2281,2.2571,2.2281,2.2475,420306.0],["1995-05-08",2.2378,2.2765,2.2378,2.2765,326986.0],["1995-05-09",2.2959,2.3056,2.2765,2.2959,326986.0],["1995-05-10",2.2896,2.3385,2.2896,2.2994,558448.0],["1995-05-11",2.2798,2.319,2.2798,2.319,174882.0],["1995-05-12",2.2994,2.3288,2.2896,2.3288,260119.0],["1995-05-15",2.3288,2.3581,2.3288,2.3581,123446.0],["1995-05-16",2.3483,2.4266,2.3483,2.4168,425449.0],["1995-05-17",2.4266,2.4462,2.3973,2.407,771540.0],["1995-05-18",2.407,2.4168,2.3973,2.407,229992.0],["1995-05-19",2.407,2.407,2.3679,2.3679,141816.0],["1995-05-22",2.3483,2.3777,2.3288,2.3483,109485.0],["1995-05-23",2.3581,2.3581,2.3288,2.3386,108750.0],["1995-05-24",2.3386,2.3973,2.3288,2.3679,221175.0],["1995-05-25",2.3679,2.407,2.3483,2.3581,201335.0],["1995-05-26",2.3483,2.3679,2.3386,2.3386,105811.0],["1995-05-30",2.3483,2.3581,2.3092,2.3092,101402.0],["1995-05-31",2.3092,2.3386,2.2994,2.3386,267467.0],["1995-06-01",2.3385,2.3679,2.3092,2.3483,302738.0],["1995-06-02",2.319,2.3483,2.3092,2.319,288042.0],["1995-06-05",2.2994,2.3679,2.2994,2.3679,121242.0],["1995-06-06",2.3483,2.3581,2.3092,2.3092,58784.0],["1995-06-07",2.3386,2.3386,2.2896,2.3092,112424.0],["1995-06-08",2.3092,2.3385,2.2798,2.2994,177822.0],["1995-06-09",2.319,2.3385,2.2798,2.2798,135938.0],["1995-06-12",2.2798,2.2994,2.2505,2.2603,112424.0],["1995-06-13",2.2701,2.2896,2.2211,2.2211,103607.0],["1995-06-14",2.2407,2.2994,2.2407,2.2994,405610.0],["1995-06-15",2.319,2.319,2.2896,2.2994,282898.0],["1995-06-16",2.2896,2.3092,2.2798,2.2896,182965.0],["1995-06-19",2.2994,2.319,2.2896,2.319,539343.0],["1995-06-20",2.3288,2.3385,2.3092,2.3288,776684.0],["1995-06-21",2.319,2.3288,2.2701,2.2701,410753.0],["1995-06-22",2.2701,2.2798,2.2309,2.2309,2132390.0],["1995-06-23",2.2407,2.2603,2.2309,2.2407,1025781.0],["1995-06-26",2.2407,2.2505,2.1918,2.2016,295390.0],["1995-06-27",2.2211,2.2603,2.2113,2.2505,160186.0],["1995-06-28",2.2603,2.2701,2.2407,2.2701,612823.0],["1995-06-29",2.2603,2.2798,2.2505,2.2701,683364.0],["1995-06-30",2.2701,2.2798,2.2603,2.2603,89646.0],["1995-07-03",2.2798,2.2994,2.2701,2.2896,72010.0],["1995-07-05",2.2994,2.319,2.2309,2.2407,385035.0],["1995-07-06",2.2505,2.2896,2.2211,2.2407,594453.0],["1995-07-07",2.2211,2.2309,2.1918,2.1918,2331520.0],["1995-07-10",2.1918,2.2113,2.1722,2.2113,556978.0],["1995-07-11",2.2113,2.2211,2.1918,2.2211,532730.0],["1995-07-12",2.2211,2.2505,2.2113,2.2407,1358645.0],["1995-07-13",2.2505,2.2603,2.2407,2.2505,226318.0],["1995-07-14",2.2407,2.2407,2.2016,2.2407,469537.0],["1995-07-17",2.2309,2.2309,2.2113,2.2211,132999.0],["1995-07-18",2.2211,2.2505,2.2211,2.2505,209418.0],["1995-07-19",2.2309,2.2505,2.2211,2.2211,290246.0],["1995-07-20",2.2211,2.2505,2.2211,2.2407,298329.0],["1995-07-21",2.2211,2.2407,2.2016,2.2407,928052.0],["1995-07-24",2.2309,2.2505,2.1722,2.1918,637806.0],["1995-07-25",2.1918,2.2603,2.1918,2.2309,343886.0],["1995-07-26",2.2016,2.2309,2.182,2.2211,628254.0],["1995-07-27",2.2113,2.2701,2.2113,2.2309,227788.0],["1995-07-28",2.2309,2.2407,2.182,2.1918,362256.0],["1995-07-31",2.2016,2.2016,2.1722,2.1722,1273408.0],["1995-08-01",2.182,2.182,2.1624,2.1722,478355.0],["1995-08-02",2.1722,2.1918,2.1526,2.1526,1133062.0],["1995-08-03",2.1526,2.1722,2.1526,2.1526,146960.0],["1995-08-04",2.1624,2.1722,2.1526,2.1624,105076.0],["1995-08-07",2.1624,2.1722,2.1233,2.1233,207948.0],["1995-08-08",2.1135,2.1429,2.1135,2.1233,226318.0],["1995-08-09",2.1429,2.1526,2.1135,2.1429,229258.0],["1995-08-10",2.1429,2.1526,2.0939,2.1135,415897.0],["1995-08-11",2.1135,2.1233,2.0744,2.0841,442350.0],["1995-08-14",2.0939,2.0939,2.0744,2.0841,445289.0],["1995-08-15",2.058,2.0877,2.0481,2.0778,1501196.0],["1995-08-16",2.0877,2.1174,2.0778,2.0976,386505.0],["1995-08-17",2.0976,2.1273,2.0877,2.0877,284368.0],["1995-08-18",2.0877,2.0877,2.058,2.058,395322.0],["1995-08-21",2.0778,2.1273,2.0778,2.1075,700999.0],["1995-08-22",2.1075,2.1471,2.1075,2.1273,445289.0],["1995-08-23",2.1273,2.1471,2.1273,2.1372,581962.0],["1995-08-24",2.1372,2.157,2.1273,2.157,479824.0],["1995-08-25",2.1471,2.1669,2.1471,2.157,205744.0],["1995-08-28",2.157,2.1669,2.1471,2.157,603271.0],["1995-08-29",2.157,2.1669,2.1471,2.1669,1154371.0],["1995-08-30",2.1965,2.1965,2.1669,2.1867,454841.0],["1995-08-31",2.1965,2.2262,2.1669,2.2064,352704.0],["1995-09-01",2.2262,2.3054,2.2163,2.2955,444554.0],["1995-09-05",2.3153,2.434,2.2856,2.3845,2554900.0],["1995-09-06",2.3746,2.4043,2.345,2.4043,1127918.0],["1995-09-07",2.4043,2.4241,2.3944,2.4142,1148492.0],["1995-09-08",2.3845,2.3944,2.3746,2.3746,1398324.0],["1995-09-11",2.3845,2.3944,2.3549,2.3648,304942.0],["1995-09-12",2.3648,2.3648,2.3153,2.345,313760.0],["1995-09-13",2.3351,2.3549,2.3054,2.3153,302003.0],["1995-09-14",2.3549,2.3746,2.3351,2.3549,525382.0],["1995-09-15",2.3648,2.3746,2.3549,2.3746,149164.0],["1995-09-18",2.3549,2.3746,2.345,2.345,393118.0],["1995-09-19",2.3549,2.3648,2.3351,2.3648,263793.0],["1995-09-20",2.3648,2.3648,2.3153,2.3648,214562.0],["1995-09-21",2.3648,2.3746,2.3153,2.3153,207214.0],["1995-09-22",2.3054,2.3153,2.2955,2.2955,554039.0],["1995-09-25",2.3054,2.3153,2.246,2.2856,494520.0],["1995-09-26",2.2163,2.2955,2.2163,2.2955,677486.0],["1995-09-27",2.2757,2.2856,2.2658,2.2856,340212.0],["1995-09-28",2.2955,2.3153,2.2658,2.2757,346091.0],["1995-09-29",2.2658,2.345,2.2658,2.3351,459250.0],["1995-10-02",2.3153,2.3252,2.2955,2.3054,227788.0],["1995-10-03",2.3153,2.3351,2.3054,2.3054,195457.0],["1995-10-04",2.3153,2.3549,2.3054,2.3351,166065.0],["1995-10-05",2.3252,2.3351,2.3153,2.3153,226318.0],["1995-10-06",2.3351,2.3351,2.3252,2.3351,191048.0],["1995-10-09",2.3252,2.3351,2.3153,2.3252,521708.0],["1995-10-10",2.3351,2.3351,2.3054,2.3351,150634.0],["1995-10-11",2.3351,2.3351,2.2955,2.3351,81563.0],["1995-10-12",2.3153,2.3252,2.2856,2.3054,1488705.0],["1995-10-13",2.3054,2.3351,2.3054,2.3351,22779.0],["1995-10-16",2.3252,2.345,2.3054,2.3153,88176.0],["1995-10-17",2.2955,2.2955,2.2757,2.2856,175617.0],["1995-10-18",2.2856,2.3153,2.2856,2.3054,440145.0],["1995-10-19",2.3153,2.3252,2.2955,2.3054,117568.0],["1995-10-20",2.2955,2.3252,2.2955,2.3153,419571.0],["1995-10-23",2.3252,2.3252,2.2955,2.3054,170474.0],["1995-10-24",2.3054,2.3252,2.3054,2.3252,113894.0],["1995-10-25",2.3351,2.3351,2.2955,2.2955,771540.0],["1995-10-26",2.3054,2.3153,2.2955,2.2955,379157.0],["1995-10-27",2.2955,2.3153,2.2955,2.3153,1501196.0],["1995-10-30",2.3153,2.3153,2.3054,2.3054,158717.0],["1995-10-31",2.3054,2.3153,2.3054,2.3153,238075.0],["1995-11-01",2.3054,2.3252,2.2955,2.3252,1377750.0],["1995-11-02",2.3153,2.3648,2.3054,2.3252,1122040.0],["1995-11-03",2.3153,2.3351,2.3054,2.3054,1595986.0],["1995-11-06",2.2955,2.3252,2.2955,2.3153,210888.0],["1995-11-07",2.3252,2.3252,2.2955,2.3054,235136.0],["1995-11-08",2.3054,2.3351,2.2757,2.3153,351234.0],["1995-11-09",2.3252,2.3252,2.2955,2.3054,452637.0],["1995-11-10",2.2955,2.3153,2.2757,2.2955,539343.0],["1995-11-13",2.3091,2.3191,2.2991,2.3191,466598.0],["1995-11-14",2.3291,2.3391,2.2991,2.3191,371809.0],["1995-11-15",2.2991,2.3491,2.2991,2.3491,712756.0],["1995-11-16",2.3291,2.399,2.3291,2.3891,396792.0],["1995-11-17",2.3891,2.429,2.3691,2.409,1122040.0],["1995-11-20",2.419,2.419,2.399,2.399,435736.0],["1995-11-21",2.399,2.409,2.3891,2.3891,266732.0],["1995-11-22",2.399,2.399,2.3891,2.399,185170.0],["1995-11-24",2.3891,2.399,2.3891,2.3891,27188.0],["1995-11-27",2.3891,2.399,2.3891,2.3891,228523.0],["1995-11-28",2.3891,2.429,2.3891,2.429,396792.0],["1995-11-29",2.409,2.449,2.409,2.439,1451965.0],["1995-11-30",2.419,2.459,2.419,2.459,494520.0],["1995-12-01",2.439,2.439,2.409,2.419,73480.0],["1995-12-04",2.429,2.429,2.409,2.409,80828.0],["1995-12-05",2.399,2.439,2.399,2.399,1318231.0],["1995-12-06",2.409,2.429,2.399,2.409,522443.0],["1995-12-07",2.3891,2.419,2.3591,2.3691,192518.0],["1995-12-08",2.3691,2.3891,2.3491,2.3491,287307.0],["1995-12-11",2.3491,2.429,2.3491,2.429,845020.0],["1995-12-12",2.409,2.419,2.3891,2.3891,88176.0],["1995-12-13",2.3991,2.429,2.3891,2.429,311555.0],["1995-12-14",2.409,2.429,2.409,2.429,333599.0],["1995-12-15",2.429,2.429,2.3891,2.399,157247.0],["1995-12-18",2.3791,2.3791,2.3391,2.3491,714960.0],["1995-12-19",2.3591,2.3791,2.3391,2.3791,378422.0],["1995-12-20",2.3791,2.449,2.3791,2.439,581227.0],["1995-12-21",2.439,2.479,2.429,2.439,624580.0],["1995-12-22",2.439,2.479,2.439,2.459,324047.0],["1995-12-26",2.459,2.469,2.449,2.459,196192.0],["1995-12-27",2.459,2.469,2.449,2.459,213092.0],["1995-12-28",2.479,2.509,2.469,2.499,670138.0],["1995-12-29",2.499,2.509,2.489,2.499,174882.0],["1996-01-02",2.489,2.519,2.469,2.489,709082.0],["1996-01-03",2.479,2.479,2.409,2.449,2436597.0],["1996-01-04",2.439,2.469,2.439,2.469,598127.0],["1996-01-05",2.459,2.459,2.419,2.429,1141144.0],["1996-01-08",2.439,2.459,2.429,2.449,99933.0],["1996-01-09",2.439,2.469,2.429,2.429,735535.0],["1996-01-10",2.429,2.429,2.399,2.399,295390.0],["1996-01-11",2.399,2.419,2.3691,2.3891,246893.0],["1996-01-12",2.3691,2.3791,2.3491,2.3591,267467.0],["1996-01-15",2.3591,2.3691,2.3491,2.3591,108750.0],["1996-01-16",2.3491,2.3591,2.3391,2.3491,598127.0],["1996-01-17",2.3391,2.3491,2.3391,2.3391,195457.0],["1996-01-18",2.3391,2.3491,2.3291,2.3391,142551.0],["1996-01-19",2.3391,2.3491,2.3191,2.3291,301268.0],["1996-01-22",2.3191,2.3391,2.3091,2.3191,1028720.0],["1996-01-23",2.3191,2.3191,2.2991,2.3191,806810.0],["1996-01-24",2.3091,2.3091,2.2391,2.2391,760518.0],["1996-01-25",2.2591,2.2591,2.2191,2.2391,455576.0],["1996-01-26",2.2391,2.2391,2.2191,2.2391,745822.0],["1996-01-29",2.2391,2.2891,2.2391,2.2891,282898.0],["1996-01-30",2.2891,2.2891,2.2391,2.2491,318903.0],["1996-01-31",2.2591,2.2791,2.2491,2.2691,277020.0],["1996-02-01",2.2791,2.3091,2.2791,2.2991,720104.0],["1996-02-02",2.3191,2.3191,2.2991,2.2991,363726.0],["1996-02-05",2.2891,2.3191,2.2891,2.3191,260119.0],["1996-02-06",2.3091,2.3291,2.3091,2.3191,705408.0],["1996-02-07",2.3191,2.3391,2.2891,2.2991,1599660.0],["1996-02-08",2.2991,2.3191,2.2791,2.3191,2257306.0],["1996-02-09",2.3091,2.3491,2.3091,2.3491,1602599.0],["1996-02-12",2.3391,2.3491,2.3291,2.3391,1489440.0],["1996-02-13",2.3326,2.373,2.3326,2.3629,765662.0],["1996-02-14",2.373,2.3932,2.3427,2.3629,964058.0],["1996-02-15",2.3528,2.4033,2.3528,2.3932,370339.0],["1996-02-16",2.3831,2.3932,2.373,2.3932,548161.0],["1996-02-20",2.3831,2.4033,2.3831,2.3831,745087.0],["1996-02-21",2.3831,2.3831,2.3225,2.3629,1404203.0],["1996-02-22",2.373,2.3932,2.3629,2.3831,344621.0],["1996-02-23",2.3831,2.3831,2.3326,2.3528,1468865.0],["1996-02-26",2.3427,2.3629,2.3326,2.3528,1883292.0],["1996-02-27",2.3427,2.3528,2.3276,2.3326,267467.0],["1996-02-28",2.3326,2.3427,2.3326,2.3427,147695.0],["1996-02-29",2.3225,2.3225,2.3023,2.3124,470272.0],["1996-03-01",2.3124,2.3427,2.3023,2.3326,426184.0],["1996-03-04",2.3427,2.3427,2.3023,2.3225,346091.0],["1996-03-05",2.3225,2.3427,2.3124,2.3225,149899.0],["1996-03-06",2.3326,2.3326,2.3023,2.3124,743618.0],["1996-03-07",2.2922,2.3225,2.2922,2.3225,362991.0],["1996-03-08",2.3124,2.3124,2.2821,2.3124,1021372.0],["1996-03-11",2.2922,2.3124,2.2821,2.3023,201335.0],["1996-03-12",2.2821,2.3225,2.2821,2.3023,1003002.0],["1996-03-13",2.3225,2.3326,2.3124,2.3225,1709880.0],["1996-03-14",2.3326,2.3629,2.3225,2.3427,592249.0],["1996-03-15",2.3427,2.3528,2.3326,2.3326,399731.0],["1996-03-18",2.3326,2.3629,2.3124,2.3528,162391.0],["1996-03-19",2.373,2.373,2.3225,2.3427,789910.0],["1996-03-20",2.3427,2.3427,2.2922,2.3427,820037.0],["1996-03-21",2.3427,2.3427,2.3124,2.3124,630458.0],["1996-03-22",2.3124,2.3528,2.3124,2.3225,881760.0],["1996-03-25",2.3326,2.3326,2.3023,2.3124,656176.0],["1996-03-26",2.3124,2.3326,2.3023,2.3124,4837923.0],["1996-03-27",2.3225,2.3932,2.3225,2.3831,300533.0],["1996-03-28",2.3629,2.3831,2.3427,2.3629,330660.0],["1996-03-29",2.373,2.3932,2.3528,2.3629,97728.0],["1996-04-01",2.3528,2.3831,2.3427,2.373,155778.0],["1996-04-02",2.3629,2.3932,2.3629,2.3831,187374.0],["1996-04-03",2.373,2.4033,2.3629,2.4033,118303.0],["1996-04-04",2.3932,2.4033,2.3932,2.4033,195457.0],["1996-04-08",2.3831,2.3831,2.3427,2.3427,376218.0],["1996-04-09",2.3427,2.4134,2.3427,2.4134,478355.0],["1996-04-10",2.3932,2.3932,2.373,2.373,253506.0],["1996-04-11",2.3831,2.3831,2.3629,2.3629,343886.0],["1996-04-12",2.3629,2.3629,2.3427,2.3629,189578.0],["1996-04-15",2.3831,2.4033,2.3831,2.3932,874412.0],["1996-04-16",2.3932,2.4235,2.3932,2.4235,452637.0],["1996-04-17",2.4336,2.4437,2.4336,2.4336,644420.0],["1996-04-18",2.4437,2.4437,2.4235,2.4336,177822.0],["1996-04-19",2.4437,2.4437,2.4336,2.4336,526852.0],["1996-04-22",2.4538,2.474,2.4437,2.4538,685568.0],["1996-04-23",2.4437,2.4538,2.4235,2.4235,2660711.0],["1996-04-24",2.4235,2.4538,2.4235,2.4336,624580.0],["1996-04-25",2.4336,2.4639,2.4336,2.4538,321842.0],["1996-04-26",2.4437,2.4538,2.4235,2.4336,260119.0],["1996-04-29",2.4235,2.4437,2.4235,2.4437,206479.0],["1996-04-30",2.4437,2.4538,2.4336,2.4437,185904.0],["1996-05-01",2.4336,2.4437,2.4235,2.4336,392383.0],["1996-05-02",2.4134,2.4336,2.4134,2.4336,391648.0],["1996-05-03",2.4336,2.4437,2.4134,2.4437,208683.0],["1996-05-06",2.4336,2.4639,2.4235,2.4437,329925.0],["1996-05-07",2.4336,2.4538,2.4033,2.4235,581227.0],["1996-05-08",2.4134,2.4336,2.4033,2.4235,270406.0],["1996-05-09",2.4336,2.4538,2.4134,2.4538,44088.0],["1996-05-10",2.4639,2.4639,2.4336,2.4437,132999.0],["1996-05-13",2.4437,2.4538,2.4336,2.4437,304942.0],["1996-05-14",2.4372,2.4678,2.4372,2.4576,114629.0],["1996-05-15",2.4372,2.4576,2.4372,2.4474,465128.0],["1996-05-16",2.4474,2.4678,2.4372,2.4576,185904.0],["1996-05-17",2.4576,2.478,2.4576,2.478,49966.0],["1996-05-20",2.478,2.4881,2.4576,2.4576,423980.0],["1996-05-21",2.4678,2.4678,2.4474,2.4474,378422.0],["1996-05-22",2.4474,2.4576,2.4372,2.4474,365930.0],["1996-05-23",2.4576,2.4678,2.4474,2.4576,743618.0],["1996-05-24",2.4576,2.478,2.4474,2.4474,121977.0],["1996-05-28",2.4474,2.4576,2.4372,2.4372,501868.0],["1996-05-29",2.4372,2.4474,2.4372,2.4372,96994.0],["1996-05-30",2.4372,2.4474,2.4372,2.4474,417366.0],["1996-05-31",2.4372,2.4474,2.427,2.427,220440.0],["1996-06-03",2.427,2.4372,2.427,2.427,722308.0],["1996-06-04",2.4372,2.4372,2.4168,2.427,180761.0],["1996-06-05",2.427,2.4372,2.4066,2.4066,316699.0],["1996-06-06",2.4066,2.4066,2.3658,2.376,1165393.0],["1996-06-07",2.376,2.376,2.3556,2.376,285102.0],["1996-06-10",2.376,2.3862,2.3352,2.3454,299064.0],["1996-06-11",2.3352,2.3658,2.3352,2.3556,238075.0],["1996-06-12",2.3352,2.3556,2.325,2.3556,189578.0],["1996-06-13",2.3454,2.3556,2.3454,2.3454,85237.0],["1996-06-14",2.3454,2.376,2.3454,2.3658,96259.0],["1996-06-17",2.3556,2.376,2.3352,2.3352,294655.0],["1996-06-18",2.3454,2.3454,2.2842,2.325,626784.0],["1996-06-19",2.325,2.3454,2.2944,2.325,233666.0],["1996-06-20",2.325,2.325,2.2944,2.3148,334334.0],["1996-06-21",2.3148,2.3148,2.2944,2.3046,174882.0],["1996-06-24",2.3046,2.3352,2.3046,2.3046,300533.0],["1996-06-25",2.3148,2.3148,2.3046,2.3148,664994.0],["1996-06-26",2.2944,2.3046,2.2638,2.2638,748761.0],["1996-06-27",2.2638,2.3046,2.2638,2.2842,369604.0],["1996-06-28",2.2842,2.3454,2.2842,2.3046,221910.0],["1996-07-01",2.325,2.3556,2.3148,2.3352,138142.0],["1996-07-02",2.3352,2.3658,2.3046,2.325,102872.0],["1996-07-03",2.325,2.3556,2.3148,2.3556,72745.0],["1996-07-05",2.3148,2.3454,2.3148,2.3352,72010.0],["1996-07-08",2.3046,2.3046,2.274,2.274,289511.0],["1996-07-09",2.274,2.274,2.2434,2.2638,464394.0],["1996-07-10",2.2434,2.2638,2.1924,2.2128,645154.0],["1996-07-11",2.223,2.2434,2.2128,2.223,180026.0],["1996-07-12",2.2434,2.274,2.223,2.2536,316699.0],["1996-07-15",2.2434,2.2638,2.2434,2.2434,130060.0],["1996-07-16",2.2434,2.2536,2.2026,2.2128,221175.0],["1996-07-17",2.2536,2.2638,2.223,2.2332,292450.0],["1996-07-18",2.2128,2.2638,2.2026,2.2434,223379.0],["1996-07-19",2.2332,2.2332,2.1924,2.2128,351234.0],["1996-07-22",2.2128,2.2128,2.172,2.172,262324.0],["1996-07-23",2.1516,2.1516,2.1312,2.1414,205744.0],["1996-07-24",2.0701,2.1312,2.0701,2.121,432062.0],["1996-07-25",2.1312,2.1516,2.1108,2.1108,318903.0],["1996-07-26",2.1108,2.1312,2.1007,2.1108,151369.0],["1996-07-29",2.1108,2.121,2.1007,2.1108,202805.0],["1996-07-30",2.1006,2.1108,2.0803,2.0905,128590.0],["1996-07-31",2.0905,2.0905,2.0599,2.0701,102872.0],["1996-08-01",2.0803,2.1006,2.0803,2.1006,277754.0],["1996-08-02",2.1108,2.1108,2.0599,2.0803,199131.0],["1996-08-05",2.0803,2.0803,2.0599,2.0803,677486.0],["1996-08-06",2.0701,2.1006,2.0701,2.1006,891312.0],["1996-08-07",2.1006,2.1006,2.0803,2.0905,385770.0],["1996-08-08",2.0905,2.1108,2.0905,2.1006,534200.0],["1996-08-09",2.1006,2.1006,2.0803,2.0803,523178.0],["1996-08-12",2.0803,2.1618,2.0803,2.1618,1615090.0],["1996-08-13",2.1655,2.2687,2.1449,2.2687,930257.0],["1996-08-14",2.2377,2.2687,2.2377,2.248,1036068.0],["1996-08-15",2.2584,2.2687,2.248,2.2687,187374.0],["1996-08-16",2.2584,2.2893,2.2584,2.279,135203.0],["1996-08-19",2.279,2.3099,2.279,2.3099,265263.0],["1996-08-20",2.3202,2.3512,2.3202,2.3305,1837000.0],["1996-08-21",2.3409,2.3718,2.3409,2.3718,784766.0],["1996-08-22",2.3821,2.4337,2.3718,2.4337,1233729.0],["1996-08-23",2.3924,2.444,2.3924,2.3924,429858.0],["1996-08-26",2.3924,2.413,2.3821,2.3924,559183.0],["1996-08-27",2.3821,2.3924,2.3615,2.3615,747292.0],["1996-08-28",2.3718,2.3718,2.3615,2.3718,365930.0],["1996-08-29",2.3615,2.3718,2.3615,2.3718,390179.0],["1996-08-30",2.3615,2.3821,2.3615,2.3615,809015.0],["1996-09-03",2.3821,2.4337,2.3718,2.413,947157.0],["1996-09-04",2.4233,2.4646,2.4233,2.444,1246221.0],["1996-09-05",2.4337,2.444,2.3924,2.4027,439410.0],["1996-09-06",2.3821,2.4027,2.3615,2.3821,218236.0],["1996-09-09",2.3821,2.3821,2.3512,2.3821,183700.0],["1996-09-10",2.3821,2.3924,2.3615,2.3821,260854.0],["1996-09-11",2.3924,2.4027,2.3718,2.3924,244688.0],["1996-09-12",2.413,2.413,2.3924,2.413,314494.0],["1996-09-13",2.4233,2.4337,2.3718,2.3821,630458.0],["1996-09-16",2.3924,2.4027,2.3615,2.3718,254241.0],["1996-09-17",2.3821,2.3821,2.3409,2.3615,218970.0],["1996-09-18",2.3512,2.3821,2.3512,2.3718,414427.0],["1996-09-19",2.3718,2.3821,2.3512,2.3718,333599.0],["1996-09-20",2.3821,2.3821,2.3512,2.3615,309351.0],["1996-09-23",2.3821,2.3924,2.3512,2.3615,121977.0],["1996-09-24",2.3615,2.3821,2.3512,2.3821,316699.0],["1996-09-25",2.3718,2.3821,2.3615,2.3615,489377.0],["1996-09-26",2.3615,2.3924,2.3615,2.3718,148430.0],["1996-09-27",2.3718,2.3821,2.3409,2.3615,78624.0],["1996-09-30",2.3615,2.3615,2.3202,2.3512,360052.0],["1996-10-01",2.3202,2.3409,2.3202,2.3409,171943.0],["1996-10-02",2.3512,2.3615,2.3202,2.3409,542282.0],["1996-10-03",2.3512,2.3924,2.3409,2.3409,245423.0],["1996-10-04",2.3409,2.3718,2.3305,2.3512,543017.0],["1996-10-07",2.3409,2.3821,2.3409,2.3718,540813.0],["1996-10-08",2.3615,2.3821,2.3409,2.3615,277020.0],["1996-10-09",2.3512,2.3615,2.2893,2.3305,1029455.0],["1996-10-10",2.3202,2.3305,2.2893,2.2996,99933.0],["1996-10-11",2.3099,2.3099,2.2687,2.3099,455576.0],["1996-10-14",2.3202,2.3512,2.3099,2.3409,135938.0],["1996-10-15",2.3409,2.3512,2.2893,2.3305,189578.0],["1996-10-16",2.3409,2.3512,2.3099,2.3099,235871.0],["1996-10-17",2.3099,2.3305,2.3099,2.3305,820772.0],["1996-10-18",2.3305,2.3821,2.3202,2.3821,276285.0],["1996-10-21",2.3615,2.3718,2.3512,2.3512,213827.0],["1996-10-22",2.3512,2.3718,2.3409,2.3615,329925.0],["1996-10-23",2.3821,2.3821,2.3615,2.3821,584166.0],["1996-10-24",2.3821,2.3821,2.3615,2.3821,160186.0],["1996-10-25",2.3615,2.3615,2.3099,2.3202,205744.0],["1996-10-28",2.3202,2.3409,2.3099,2.3202,320373.0],["1996-10-29",2.3202,2.3615,2.3202,2.3305,429858.0],["1996-10-30",2.3305,2.3718,2.3305,2.3615,1009615.0],["1996-10-31",2.3512,2.3718,2.3409,2.3718,520973.0],["1996-11-01",2.3718,2.3718,2.3615,2.3615,343886.0],["1996-11-04",2.3615,2.3821,2.3512,2.3718,449698.0],["1996-11-05",2.3718,2.413,2.3718,2.4027,504073.0],["1996-11-06",2.4027,2.4233,2.4027,2.4233,520973.0],["1996-11-07",2.413,2.4233,2.4027,2.413,96994.0],["1996-11-08",2.4027,2.444,2.4027,2.4337,883964.0],["1996-11-11",2.4543,2.4543,2.4337,2.4543,360052.0],["1996-11-12",2.4685,2.4685,2.4164,2.4164,235136.0],["1996-11-13",2.406,2.458,2.406,2.4372,132264.0],["1996-11-14",2.4476,2.4789,2.4372,2.4372,172678.0],["1996-11-15",2.4372,2.4789,2.4372,2.4789,131529.0],["1996-11-18",2.4789,2.4789,2.458,2.4685,108016.0],["1996-11-19",2.4685,2.4789,2.458,2.4685,218236.0],["1996-11-20",2.458,2.4789,2.4476,2.4685,344621.0],["1996-11-21",2.458,2.4893,2.458,2.4893,393853.0],["1996-11-22",2.4893,2.5101,2.4684,2.4789,986836.0],["1996-11-25",2.5101,2.5934,2.5101,2.5622,1507075.0],["1996-11-26",2.5726,2.5726,2.4789,2.5205,716430.0],["1996-11-27",2.5414,2.5622,2.5101,2.5205,247628.0],["1996-11-29",2.5414,2.5518,2.5414,2.5414,115364.0],["1996-12-02",2.5414,2.5518,2.4789,2.4997,351969.0],["1996-12-03",2.5101,2.5205,2.4789,2.4997,435736.0],["1996-12-04",2.5101,2.5101,2.4789,2.4997,482029.0],["1996-12-05",2.4789,2.4893,2.4789,2.4789,149899.0],["1996-12-06",2.458,2.458,2.3539,2.4268,308616.0],["1996-12-09",2.4372,2.4476,2.406,2.4268,706143.0],["1996-12-10",2.4476,2.458,2.4164,2.458,278489.0],["1996-12-11",2.4372,2.4476,2.406,2.4164,462924.0],["1996-12-12",2.4372,2.4893,2.4268,2.4372,877351.0],["1996-12-13",2.4372,2.4476,2.4268,2.4372,676751.0],["1996-12-16",2.458,2.5101,2.4372,2.458,515830.0],["1996-12-17",2.4476,2.4685,2.4268,2.458,240280.0],["1996-12-18",2.4685,2.4685,2.4372,2.458,257180.0],["1996-12-19",2.4476,2.4789,2.4476,2.4685,103607.0],["1996-12-20",2.4684,2.4789,2.4476,2.4789,169004.0],["1996-12-23",2.4789,2.4789,2.4372,2.4476,270406.0],["1996-12-24",2.458,2.4684,2.4372,2.4476,84502.0],["1996-12-26",2.4372,2.4893,2.4372,2.4789,208683.0],["1996-12-27",2.4893,2.4997,2.4789,2.4893,30862.0],["1996-12-30",2.4685,2.5101,2.4685,2.4997,229258.0],["1996-12-31",2.4789,2.4997,2.4372,2.4789,317434.0],["1997-01-02",2.4268,2.4372,2.3851,2.4164,377687.0],["1997-01-03",2.4268,2.4268,2.3539,2.3747,656176.0],["1997-01-06",2.3747,2.3747,2.333,2.3643,272611.0],["1997-01-07",2.333,2.3851,2.3122,2.3643,1071338.0],["1997-01-08",2.3435,2.3643,2.3226,2.3539,1656974.0],["1997-01-09",2.3539,2.406,2.3331,2.3955,640011.0],["1997-01-10",2.3643,2.4164,2.3643,2.406,933931.0],["1997-01-13",2.406,2.4268,2.3955,2.406,175617.0],["1997-01-14",2.406,2.4372,2.3851,2.4268,343152.0],["1997-01-15",2.4476,2.4685,2.4164,2.4164,743618.0],["1997-01-16",2.4268,2.4372,2.3955,2.4268,364461.0],["1997-01-17",2.4268,2.4476,2.3955,2.4268,360787.0],["1997-01-20",2.4372,2.5309,2.4268,2.5205,1141879.0],["1997-01-21",2.5205,2.6247,2.5205,2.583,2151494.0],["1997-01-22",2.583,2.6038,2.5414,2.5622,1057377.0],["1997-01-23",2.5622,2.6455,2.5414,2.6247,1979551.0],["1997-01-24",2.6247,2.6351,2.6143,2.6143,1193315.0],["1997-01-27",2.6143,2.6143,2.5934,2.6039,904539.0],["1997-01-28",2.6039,2.6351,2.6039,2.6039,577553.0],["1997-01-29",2.6039,2.6247,2.5934,2.6039,815628.0],["1997-01-30",2.6039,2.6247,2.5934,2.6039,440880.0],["1997-01-31",2.6039,2.708,2.6039,2.708,535669.0],["1997-02-03",2.708,2.708,2.6663,2.6872,500399.0],["1997-02-04",2.6872,2.708,2.6768,2.6976,554039.0],["1997-02-05",2.6872,2.708,2.6663,2.6663,271141.0],["1997-02-06",2.6663,2.6976,2.6663,2.6872,349765.0],["1997-02-07",2.7288,2.7288,2.6768,2.6976,718634.0],["1997-02-10",2.6976,2.6976,2.6559,2.6663,4818084.0],["1997-02-11",2.6596,2.6596,2.6071,2.6176,166065.0],["1997-02-12",2.6386,2.6386,2.5755,2.6281,440880.0],["1997-02-13",2.6491,2.6491,2.6281,2.6386,204274.0],["1997-02-14",2.6176,2.6281,2.544,2.565,648828.0],["1997-02-18",2.5755,2.5755,2.5335,2.544,1128653.0],["1997-02-19",2.544,2.565,2.5335,2.5335,1027985.0],["1997-02-20",2.544,2.5545,2.523,2.523,823711.0],["1997-02-21",2.544,2.544,2.5019,2.5335,330660.0],["1997-02-24",2.5335,2.5755,2.5335,2.565,646624.0],["1997-02-25",2.5755,2.5755,2.544,2.5545,487907.0],["1997-02-26",2.565,2.565,2.4914,2.4914,352704.0],["1997-02-27",2.5124,2.5335,2.4914,2.5019,303472.0],["1997-02-28",2.5019,2.523,2.4389,2.4914,325516.0],["1997-03-03",2.4809,2.4809,2.4494,2.4704,245423.0],["1997-03-04",2.4809,2.523,2.4599,2.5124,1101465.0],["1997-03-05",2.5124,2.544,2.4809,2.5335,517299.0],["1997-03-06",2.5335,2.565,2.5335,2.5545,594453.0],["1997-03-07",2.5545,2.5755,2.5545,2.5755,364461.0],["1997-03-10",2.5965,2.6176,2.586,2.6176,508482.0],["1997-03-11",2.6176,2.6386,2.5965,2.5965,590779.0],["1997-03-12",2.586,2.5965,2.5755,2.5965,130794.0],["1997-03-13",2.586,2.5965,2.586,2.586,736270.0],["1997-03-14",2.586,2.586,2.565,2.5755,455576.0],["1997-03-17",2.5755,2.6491,2.5755,2.6491,763457.0],["1997-03-18",2.6491,2.6491,2.6176,2.6176,185170.0],["1997-03-19",2.6281,2.6491,2.6071,2.6281,180026.0],["1997-03-20",2.6281,2.6386,2.586,2.586,598862.0],["1997-03-21",2.5965,2.5965,2.586,2.5965,642950.0],["1997-03-24",2.5965,2.6071,2.5755,2.5755,892047.0],["1997-03-25",2.5755,2.6176,2.5755,2.6071,217501.0],["1997-03-26",2.6071,2.6491,2.6071,2.6491,438676.0],["1997-03-27",2.6491,2.6596,2.6491,2.6596,83767.0],["1997-03-31",2.6281,2.6281,2.5755,2.5755,620906.0],["1997-04-01",2.586,2.5965,2.5545,2.586,448228.0],["1997-04-02",2.5965,2.6071,2.586,2.586,914091.0],["1997-04-03",2.586,2.5965,2.523,2.544,606945.0],["1997-04-04",2.544,2.5545,2.5124,2.523,914091.0],["1997-04-07",2.523,2.565,2.523,2.544,138142.0],["1997-04-08",2.5335,2.5545,2.5019,2.5019,349030.0],["1997-04-09",2.5019,2.544,2.5019,2.544,191048.0],["1997-04-10",2.544,2.544,2.4914,2.4914,671607.0],["1997-04-11",2.4914,2.5019,2.4809,2.5019,310086.0],["1997-04-14",2.4809,2.4914,2.4704,2.4704,401936.0],["1997-04-15",2.4809,2.544,2.4704,2.4704,757579.0],["1997-04-16",2.4704,2.5019,2.4704,2.4704,435736.0],["1997-04-17",2.4704,2.4809,2.4599,2.4599,353439.0],["1997-04-18",2.4599,2.4704,2.4494,2.4704,218970.0],["1997-04-21",2.4704,2.4809,2.4704,2.4809,76419.0],["1997-04-22",2.4809,2.5124,2.4599,2.5019,209418.0],["1997-04-23",2.5124,2.523,2.4914,2.5124,80093.0],["1997-04-24",2.5019,2.523,2.4914,2.5019,372544.0],["1997-04-25",2.4809,2.5019,2.4809,2.4914,407079.0],["1997-04-28",2.5019,2.5019,2.4809,2.4914,351969.0],["1997-04-29",2.5019,2.5124,2.4914,2.5124,266732.0],["1997-04-30",2.523,2.523,2.4914,2.4914,227053.0],["1997-05-01",2.4914,2.5335,2.4914,2.4914,318168.0],["1997-05-02",2.4809,2.523,2.4809,2.523,177087.0],["1997-05-05",2.4914,2.5965,2.4809,2.586,503338.0],["1997-05-06",2.586,2.586,2.523,2.544,321108.0],["1997-05-07",2.523,2.5335,2.523,2.523,554039.0],["1997-05-08",2.523,2.544,2.5019,2.5124,194722.0],["1997-05-09",2.5124,2.523,2.5019,2.5124,518769.0],["1997-05-12",2.5019,2.544,2.5019,2.523,489377.0],["1997-05-13",2.5162,2.548,2.5162,2.5374,205744.0],["1997-05-14",2.5268,2.5692,2.5268,2.5374,656176.0],["1997-05-15",2.5374,2.5586,2.5374,2.548,920704.0],["1997-05-16",2.5374,2.5374,2.5162,2.5162,88176.0],["1997-05-19",2.5374,2.5586,2.5268,2.5374,76419.0],["1997-05-20",2.5162,2.5268,2.5055,2.5162,695121.0],["1997-05-21",2.5162,2.5374,2.5055,2.5055,488642.0],["1997-05-22",2.5055,2.5268,2.5055,2.5055,440145.0],["1997-05-23",2.5055,2.5162,2.5055,2.5055,534934.0],["1997-05-27",2.5055,2.5162,2.5055,2.5162,570940.0],["1997-05-28",2.5374,2.5374,2.4949,2.5055,673812.0],["1997-05-29",2.5162,2.5162,2.5055,2.5055,385770.0],["1997-05-30",2.5055,2.5162,2.5055,2.5162,272611.0],["1997-06-02",2.5162,2.5162,2.5055,2.5162,138877.0],["1997-06-03",2.5162,2.5374,2.5055,2.5162,695856.0],["1997-06-04",2.5268,2.5374,2.5055,2.5162,300533.0],["1997-06-05",2.5162,2.5162,2.5055,2.5162,451167.0],["1997-06-06",2.5162,2.5162,2.4949,2.5055,575348.0],["1997-06-09",2.5055,2.5162,2.4843,2.4843,1321905.0],["1997-06-10",2.4843,2.4949,2.4525,2.4525,1418899.0],["1997-06-11",2.4631,2.4949,2.4525,2.4631,985367.0],["1997-06-12",2.4631,2.4631,2.4206,2.4418,2030252.0],["1997-06-13",2.4418,2.4525,2.41,2.4312,1813486.0],["1997-06-16",2.4418,2.4525,2.4206,2.4525,898660.0],["1997-06-17",2.4312,2.4418,2.41,2.4312,1302800.0],["1997-06-18",2.4418,2.4418,2.4206,2.4418,207948.0],["1997-06-19",2.4418,2.4418,2.4206,2.4418,1066930.0],["1997-06-20",2.4312,2.4418,2.41,2.4206,1105874.0],["1997-06-23",2.4418,2.4631,2.4312,2.4418,471742.0],["1997-06-24",2.4259,2.4312,2.3994,2.3994,459985.0],["1997-06-25",2.4206,2.4259,2.3835,2.3888,872208.0],["1997-06-26",2.3941,2.4206,2.3941,2.3941,495990.0],["1997-06-27",2.4153,2.4206,2.3941,2.3941,886169.0],["1997-06-30",2.3994,2.4365,2.3888,2.41,1837000.0],["1997-07-01",2.41,2.41,2.3728,2.3781,784032.0],["1997-07-02",2.3728,2.3781,2.3622,2.3728,656176.0],["1997-07-03",2.3781,2.3835,2.3675,2.3781,1428451.0],["1997-07-07",2.3569,2.3781,2.3251,2.3675,501868.0],["1997-07-08",2.3569,2.3781,2.3569,2.3781,3161844.0],["1997-07-09",2.3781,2.4312,2.3781,2.3888,1175680.0],["1997-07-10",2.4047,2.41,2.3781,2.4047,554774.0],["1997-07-11",2.3994,2.4418,2.3941,2.4206,595923.0],["1997-07-14",2.41,2.4339,2.3994,2.4047,1301331.0],["1997-07-15",2.3941,2.4259,2.3888,2.41,362991.0],["1997-07-16",2.41,2.4259,2.3888,2.41,256445.0],["1997-07-17",2.3888,2.4206,2.3781,2.4047,583431.0],["1997-07-18",2.548,2.548,2.4843,2.5215,2629114.0],["1997-07-21",2.5055,2.5162,2.4896,2.5162,1618030.0],["1997-07-22",2.4949,2.5374,2.4949,2.5268,1000798.0],["1997-07-23",2.5427,2.5427,2.4843,2.4949,480559.0],["1997-07-24",2.5002,2.548,2.5002,2.5215,623110.0],["1997-07-25",2.5162,2.548,2.5162,2.5374,544487.0],["1997-07-28",2.5215,2.5321,2.4949,2.5002,177087.0],["1997-07-29",2.5109,2.5162,2.479,2.5002,320373.0],["1997-07-30",2.5055,2.5427,2.5055,2.5215,718634.0],["1997-07-31",2.5109,2.5321,2.4843,2.5321,475416.0],["1997-08-01",2.5533,2.5905,2.5374,2.5586,627519.0],["1997-08-04",2.548,2.5586,2.5002,2.5162,817832.0],["1997-08-05",2.5268,2.5639,2.5268,2.5374,805341.0],["1997-08-06",2.548,2.5692,2.548,2.5586,634867.0],["1997-08-07",2.548,2.5586,2.5162,2.5321,335804.0],["1997-08-08",2.5109,2.5586,2.4949,2.5321,1072808.0],["1997-08-11",2.548,2.5799,2.5268,2.548,471007.0],["1997-08-12",2.5626,2.5733,2.5197,2.5304,457780.0],["1997-08-13",2.5197,2.5197,2.4929,2.5036,191783.0],["1997-08-14",2.4875,2.5251,2.4875,2.4983,196192.0],["1997-08-15",2.5036,2.5411,2.4554,2.4983,565061.0],["1997-08-18",2.4875,2.4875,2.4286,2.4554,296859.0],["1997-08-19",2.4554,2.5197,2.4554,2.509,376218.0],["1997-08-20",2.4929,2.5358,2.4822,2.5358,584901.0],["1997-08-21",2.5251,2.5519,2.509,2.5197,516564.0],["1997-08-22",2.5143,2.5465,2.509,2.5465,387974.0],["1997-08-25",2.5358,2.5572,2.5358,2.5519,253506.0],["1997-08-26",2.5358,2.5733,2.5358,2.5626,321842.0],["1997-08-27",2.5733,2.6162,2.5626,2.6162,759048.0],["1997-08-28",2.6055,2.6376,2.6055,2.6376,418101.0],["1997-08-29",2.6162,2.6537,2.6001,2.6216,290981.0],["1997-09-02",2.6376,2.702,2.6269,2.6752,1115426.0],["1997-09-03",2.6805,2.6966,2.6537,2.6913,497460.0],["1997-09-04",2.7127,2.7127,2.6216,2.6537,235136.0],["1997-09-05",2.6591,2.6859,2.6591,2.6859,371074.0],["1997-09-08",2.702,2.7234,2.6698,2.6752,338008.0],["1997-09-09",2.6698,2.6913,2.6591,2.6752,256445.0],["1997-09-10",2.6645,2.6645,2.6216,2.6484,136673.0],["1997-09-11",2.6269,2.6537,2.6216,2.6376,90380.0],["1997-09-12",2.6591,2.6591,2.6269,2.6484,543017.0],["1997-09-15",2.6376,2.6484,2.6269,2.643,376218.0],["1997-09-16",2.6376,2.6698,2.6376,2.6591,376218.0],["1997-09-17",2.6591,2.6591,2.5948,2.6055,291716.0],["1997-09-18",2.5894,2.6162,2.5894,2.5948,1087504.0],["1997-09-19",2.5358,2.6001,2.5358,2.584,1648891.0],["1997-09-22",2.5948,2.6108,2.5733,2.6001,754640.0],["1997-09-23",2.5787,2.584,2.5465,2.5519,1651096.0],["1997-09-24",2.5519,2.6376,2.5519,2.6162,717900.0],["1997-09-25",2.6162,2.6216,2.584,2.6055,378422.0],["1997-09-26",2.6055,2.6162,2.5572,2.5787,710552.0],["1997-09-29",2.5787,2.6376,2.5626,2.6269,1443882.0],["1997-09-30",2.6269,2.702,2.6269,2.702,1648891.0],["1997-10-01",2.702,2.7234,2.6805,2.7234,734800.0],["1997-10-02",2.6966,2.7341,2.6591,2.7341,360787.0],["1997-10-03",2.7395,2.7449,2.6966,2.7127,604006.0],["1997-10-06",2.7127,2.7341,2.6645,2.6966,463659.0],["1997-10-07",2.6913,2.7395,2.6913,2.7234,98463.0],["1997-10-08",2.7234,2.7234,2.6591,2.6966,477620.0],["1997-10-09",2.702,2.7073,2.6805,2.702,99198.0],["1997-10-10",2.6913,2.7234,2.6913,2.702,164595.0],["1997-10-13",2.6805,2.7234,2.6591,2.7181,281428.0],["1997-10-14",2.7181,2.7234,2.6913,2.6913,105811.0],["1997-10-15",2.6913,2.7234,2.6752,2.6913,177087.0],["1997-10-16",2.7073,2.7449,2.6752,2.7127,280694.0],["1997-10-17",2.7127,2.7181,2.6591,2.702,1004472.0],["1997-10-20",2.6698,2.7288,2.6645,2.7234,1196254.0],["1997-10-21",2.7127,2.7663,2.7127,2.7663,130794.0],["1997-10-22",2.777,2.7824,2.7341,2.7663,570205.0],["1997-10-23",2.7449,2.7449,2.6591,2.6752,247628.0],["1997-10-24",2.6966,2.7502,2.6966,2.7395,491581.0],["1997-10-27",2.7395,2.7449,2.6698,2.6752,199131.0],["1997-10-28",2.5411,2.6913,2.5411,2.6859,698795.0],["1997-10-29",2.6698,2.7449,2.6591,2.7449,425449.0],["1997-10-30",2.7234,2.7341,2.6698,2.702,327721.0],["1997-10-31",2.702,2.7502,2.6913,2.7288,606945.0],["1997-11-03",2.7395,2.7824,2.6752,2.6966,1208011.0],["1997-11-04",2.6859,2.7234,2.6537,2.7181,398996.0],["1997-11-05",2.7288,2.7663,2.7127,2.7288,717900.0],["1997-11-06",2.7288,2.7288,2.6645,2.6698,396792.0],["1997-11-07",2.6484,2.6859,2.6376,2.6805,415162.0],["1997-11-10",2.6805,2.7556,2.6805,2.7288,307881.0],["1997-11-11",2.7234,2.7556,2.7127,2.7395,489377.0],["1997-11-12",2.7055,2.7488,2.6947,2.7218,432062.0],["1997-11-13",2.7109,2.7434,2.6947,2.7326,456311.0],["1997-11-14",2.7218,2.7488,2.6947,2.7434,936870.0],["1997-11-17",2.7488,2.7867,2.7488,2.7813,1064725.0],["1997-11-18",2.7488,2.7705,2.7272,2.7488,223379.0],["1997-11-19",2.7272,2.7813,2.7055,2.7759,593718.0],["1997-11-20",2.7813,2.9003,2.7705,2.8679,1043416.0],["1997-11-21",2.8787,2.8787,2.7813,2.7975,303472.0],["1997-11-24",2.7921,2.8029,2.7272,2.7705,326251.0],["1997-11-25",2.7921,2.8137,2.7705,2.8029,251302.0],["1997-11-26",2.8137,2.8137,2.7272,2.7705,181496.0],["1997-11-28",2.7759,2.8246,2.7759,2.8029,53640.0],["1997-12-01",2.8029,2.857,2.7975,2.8354,655442.0],["1997-12-02",2.8354,2.8408,2.7813,2.7867,376218.0],["1997-12-03",2.7813,2.8408,2.738,2.8408,647359.0],["1997-12-04",2.8246,2.8354,2.7813,2.7975,476150.0],["1997-12-05",2.7975,2.7975,2.7867,2.7921,446024.0],["1997-12-08",2.7921,2.8137,2.7705,2.8137,358582.0],["1997-12-09",2.8137,2.8408,2.8137,2.8408,233666.0],["1997-12-10",2.8408,2.8462,2.7921,2.8354,293185.0],["1997-12-11",2.857,2.857,2.7813,2.7813,268202.0],["1997-12-12",2.7921,2.8246,2.7921,2.8083,72745.0],["1997-12-15",2.7975,2.857,2.7813,2.857,150634.0],["1997-12-16",2.8354,2.857,2.8246,2.857,373278.0],["1997-12-17",2.8516,2.9003,2.8462,2.9003,130060.0],["1997-12-18",2.9003,2.9003,2.8679,2.8841,287307.0],["1997-12-19",2.8733,2.9003,2.7921,2.8192,612088.0],["1997-12-22",2.8192,2.857,2.8192,2.8516,300533.0],["1997-12-23",2.8516,2.9653,2.8516,2.9598,675281.0],["1997-12-24",2.9544,2.9653,2.9436,2.9598,258650.0],["1997-12-26",2.9707,2.9761,2.9436,2.9761,113159.0],["1997-12-29",2.9977,2.9977,2.8787,2.9111,277754.0],["1997-12-30",2.9111,2.9977,2.9057,2.9923,371074.0],["1997-12-31",2.9923,3.0735,2.9869,3.0627,552570.0],["1998-01-02",3.0464,3.0464,2.9869,3.0464,655442.0],["1998-01-05",3.0518,3.0518,3.0085,3.0194,318168.0],["1998-01-06",3.0194,3.0194,2.8949,2.9003,414427.0],["1998-01-07",2.8949,2.8949,2.8624,2.8733,174148.0],["1998-01-08",2.8679,2.8679,2.8137,2.8516,182230.0],["1998-01-09",2.8462,2.8462,2.7596,2.765,368870.0],["1998-01-12",2.7434,2.8895,2.7434,2.8516,270406.0],["1998-01-13",2.8137,2.8733,2.7542,2.857,1648156.0],["1998-01-14",2.8462,2.9111,2.8408,2.8949,253506.0],["1998-01-15",2.8841,2.9544,2.8841,2.9436,407079.0],["1998-01-16",2.9653,3.0085,2.9544,2.9761,672342.0],["1998-01-20",2.9707,2.9869,2.9382,2.9815,728187.0],["1998-01-21",2.9815,2.9869,2.9436,2.9598,1045620.0],["1998-01-22",2.9436,2.9598,2.9436,2.9436,882495.0],["1998-01-23",2.9436,2.9707,2.9111,2.9166,80828.0],["1998-01-26",2.9328,2.9382,2.9003,2.9057,221175.0],["1998-01-27",2.8841,2.9057,2.857,2.8787,659116.0],["1998-01-28",2.8895,2.8895,2.8516,2.8516,795788.0],["1998-01-29",2.8354,2.9057,2.8246,2.9003,709082.0],["1998-01-30",2.8841,2.8895,2.8462,2.8462,360787.0],["1998-02-02",2.8516,2.8787,2.8516,2.8787,952301.0],["1998-02-03",2.857,2.9003,2.8462,2.8841,360052.0],["1998-02-04",2.8624,2.8949,2.8408,2.8949,756844.0],["1998-02-05",2.8841,2.8841,2.8354,2.8624,360052.0],["1998-02-06",2.857,2.922,2.8462,2.8895,417366.0],["1998-02-09",2.8895,2.9274,2.8841,2.8895,293185.0],["1998-02-10",2.8989,2.9371,2.8716,2.8934,1726780.0],["1998-02-11",2.8825,2.9153,2.8498,2.8934,230727.0],["1998-02-12",2.8716,2.8934,2.8607,2.8771,365196.0],["1998-02-13",2.8716,2.8771,2.8279,2.8716,127120.0],["1998-02-17",2.8607,2.8661,2.8388,2.8607,318168.0],["1998-02-18",2.8061,2.8225,2.8006,2.8115,460720.0],["1998-02-19",2.8061,2.8061,2.7788,2.7788,268937.0],["1998-02-20",2.7297,2.7733,2.7187,2.7515,412958.0],["1998-02-23",2.7515,2.8061,2.7406,2.8061,277754.0],["1998-02-24",2.7952,2.8061,2.746,2.7679,327721.0],["1998-02-25",2.8061,2.8498,2.7842,2.8061,781092.0],["1998-02-26",2.8225,2.8334,2.7952,2.8115,630458.0],["1998-02-27",2.7952,2.8061,2.7078,2.7515,7716135.0],["1998-03-02",2.7515,2.7952,2.7406,2.7733,1219768.0],["1998-03-03",2.7679,2.7952,2.7624,2.7788,207948.0],["1998-03-04",2.7733,2.7733,2.7406,2.7624,469537.0],["1998-03-05",2.7515,2.7679,2.7078,2.7078,590044.0],["1998-03-06",2.7297,2.7406,2.6478,2.6641,578288.0],["1998-03-09",2.6751,2.6969,2.5877,2.6314,939809.0],["1998-03-10",2.6423,2.7078,2.6095,2.6696,515095.0],["1998-03-11",2.6696,2.7897,2.6696,2.7897,1640808.0],["1998-03-12",2.7788,2.7788,2.7187,2.7406,1264591.0],["1998-03-13",2.7515,2.7515,2.7297,2.7297,484233.0],["1998-03-16",2.7297,2.7733,2.7297,2.7733,553304.0],["1998-03-17",2.7569,2.7733,2.746,2.7624,893517.0],["1998-03-18",2.7624,2.8061,2.7624,2.8061,263793.0],["1998-03-19",2.7952,2.7952,2.7515,2.7897,327721.0],["1998-03-20",2.7842,2.9262,2.7733,2.9262,1498992.0],["1998-03-23",2.9262,2.948,2.9153,2.9153,712756.0],["1998-03-24",2.9153,2.9153,2.8388,2.8716,570940.0],["1998-03-25",2.8716,2.9044,2.8716,2.8989,842081.0],["1998-03-26",2.888,2.8934,2.8825,2.8934,1127183.0],["1998-03-27",2.888,2.9153,2.8825,2.888,578288.0],["1998-03-30",2.888,2.8989,2.8443,2.8498,870003.0],["1998-03-31",2.8607,2.9262,2.817,2.9044,444554.0],["1998-04-01",2.9153,2.9207,2.8825,2.9153,384300.0],["1998-04-02",3.0572,3.0572,2.9917,3.0081,817832.0],["1998-04-03",3.0081,3.019,2.9371,2.9699,374748.0],["1998-04-06",2.9589,2.9589,2.8771,2.8771,736270.0],["1998-04-07",2.8771,2.9262,2.8388,2.8552,454841.0],["1998-04-08",2.8552,2.8771,2.8279,2.8716,907478.0],["1998-04-09",2.8934,2.8989,2.8498,2.8825,691447.0],["1998-04-13",2.8716,2.8716,2.8006,2.8498,495255.0],["1998-04-14",2.8661,2.9044,2.8498,2.8825,362991.0],["1998-04-15",2.8825,2.9371,2.8661,2.9371,394588.0],["1998-04-16",2.9316,2.9371,2.9153,2.9262,745087.0],["1998-04-17",2.9262,2.9589,2.9262,2.9535,224114.0],["1998-04-20",2.9371,2.9699,2.9371,2.9589,596658.0],["1998-04-21",2.9644,2.9917,2.9044,2.9044,1152901.0],["1998-04-22",2.9044,2.9044,2.8607,2.8607,477620.0],["1998-04-23",2.8498,2.8498,2.8006,2.8115,353439.0],["1998-04-24",2.8115,2.8716,2.7952,2.8061,417366.0],["1998-04-27",2.7842,2.7842,2.7078,2.7679,296859.0],["1998-04-28",2.7679,2.8388,2.7679,2.7952,775214.0],["1998-04-29",2.7842,2.8388,2.7842,2.8225,335069.0],["1998-04-30",2.8552,2.8825,2.8061,2.8388,376952.0],["1998-05-01",2.8334,2.8716,2.817,2.8607,1927380.0],["1998-05-04",2.8716,2.9044,2.8716,2.8771,783297.0],["1998-05-05",2.8771,2.8989,2.8279,2.8498,475416.0],["1998-05-06",2.8498,2.8498,2.8061,2.817,317434.0],["1998-05-07",2.8115,2.8115,2.7733,2.8006,222644.0],["1998-05-08",2.8115,2.8388,2.8115,2.817,108750.0],["1998-05-11",2.817,2.817,2.7733,2.7788,495255.0],["1998-05-12",2.7442,2.8268,2.7387,2.8158,793584.0],["1998-05-13",2.7993,2.8213,2.7772,2.7938,617232.0],["1998-05-14",2.7883,2.7883,2.7552,2.7717,206479.0],["1998-05-15",2.7662,2.7662,2.7001,2.7001,506277.0],["1998-05-18",2.7001,2.7001,2.6285,2.645,573144.0],["1998-05-19",2.645,2.656,2.6285,2.634,788440.0],["1998-05-20",2.623,2.634,2.5678,2.5954,1188172.0],["1998-05-21",2.5954,2.623,2.5623,2.6119,324047.0],["1998-05-22",2.5954,2.5954,2.5623,2.5678,177087.0],["1998-05-26",2.5678,2.623,2.4687,2.5127,488642.0],["1998-05-27",2.5127,2.5623,2.4687,2.5348,907478.0],["1998-05-28",2.5238,2.5458,2.5238,2.5458,582696.0],["1998-05-29",2.5293,2.5403,2.4852,2.5127,565796.0],["1998-06-01",2.4907,2.5348,2.4687,2.5348,764192.0],["1998-06-02",2.5458,2.5789,2.5458,2.5458,614293.0],["1998-06-03",2.5348,2.5678,2.5238,2.5678,477620.0],["1998-06-04",2.5568,2.5678,2.5017,2.5293,238810.0],["1998-06-05",2.5127,2.5458,2.4907,2.5458,501868.0],["1998-06-08",2.5458,2.5899,2.5348,2.5844,325516.0],["1998-06-09",2.5844,2.5844,2.4687,2.4907,742148.0],["1998-06-10",2.4907,2.5017,2.4687,2.4797,862655.0],["1998-06-11",2.4742,2.4797,2.4576,2.4576,1982490.0],["1998-06-12",2.4576,2.4687,2.4136,2.4521,151369.0],["1998-06-15",2.4521,2.4521,2.386,2.386,191783.0],["1998-06-16",2.386,2.4411,2.386,2.4301,210153.0],["1998-06-17",2.4301,2.4687,2.4246,2.4246,493051.0],["1998-06-18",2.4246,2.4246,2.3805,2.397,180026.0],["1998-06-19",2.4356,2.4356,2.375,2.386,291716.0],["1998-06-22",2.386,2.4246,2.3805,2.397,382831.0],["1998-06-23",2.3915,2.4356,2.3915,2.4246,636337.0],["1998-06-24",2.4025,2.4411,2.4025,2.4356,343886.0],["1998-06-25",2.4576,2.4632,2.4191,2.4246,1237403.0],["1998-06-26",2.4246,2.4687,2.4246,2.4576,1069134.0],["1998-06-29",2.4576,2.5458,2.4576,2.5458,801667.0],["1998-06-30",2.5458,2.6891,2.5293,2.6891,958914.0],["1998-07-01",2.667,2.667,2.5734,2.5789,453372.0],["1998-07-02",2.5734,2.6064,2.5678,2.6064,246158.0],["1998-07-06",2.6285,2.634,2.5678,2.5678,268202.0],["1998-07-07",2.5789,2.5844,2.5017,2.5127,439410.0],["1998-07-08",2.5127,2.5403,2.5017,2.5348,593718.0],["1998-07-09",2.5183,2.5458,2.4907,2.5238,229992.0],["1998-07-10",2.5127,2.5348,2.5072,2.5072,117568.0],["1998-07-13",2.5238,2.5293,2.5072,2.5072,487172.0],["1998-07-14",2.5072,2.5293,2.5072,2.5293,163860.0],["1998-07-15",2.5072,2.5072,2.4411,2.5072,407079.0],["1998-07-16",2.5183,2.5238,2.5017,2.5183,167534.0],["1998-07-17",2.5238,2.5458,2.5238,2.5458,132999.0],["1998-07-20",2.5238,2.5348,2.4907,2.4962,199866.0],["1998-07-21",2.4687,2.4687,2.408,2.4411,405610.0],["1998-07-22",2.4356,2.4356,2.3695,2.3805,681160.0],["1998-07-23",2.3915,2.3915,2.3474,2.3474,332130.0],["1998-07-24",2.3585,2.375,2.2923,2.3419,438676.0],["1998-07-27",2.3364,2.3364,2.2703,2.2978,281428.0],["1998-07-28",2.2923,2.3199,2.2152,2.2427,408549.0],["1998-07-29",2.2482,2.2813,2.2207,2.2427,320373.0],["1998-07-30",2.2482,2.2813,2.2207,2.2593,531995.0],["1998-07-31",2.2813,2.2813,2.1711,2.1711,894252.0],["1998-08-03",2.1711,2.2042,2.1491,2.1491,1123509.0],["1998-08-04",2.138,2.1601,2.0829,2.0829,484968.0],["1998-08-05",2.116,2.1491,2.0774,2.138,1207276.0],["1998-08-06",2.1105,2.116,2.0884,2.116,419571.0],["1998-08-07",2.1601,2.2207,2.1491,2.2042,198396.0],["1998-08-10",2.1876,2.2042,2.116,2.138,371074.0],["1998-08-11",2.0863,2.1086,2.0528,2.0751,347560.0],["1998-08-12",2.1142,2.1923,2.1142,2.1421,540813.0],["1998-08-13",2.1197,2.1532,2.0863,2.1197,797993.0],["1998-08-14",2.1532,2.1644,2.1253,2.1309,575348.0],["1998-08-17",2.1365,2.1421,2.0863,2.1197,1011820.0],["1998-08-18",2.1086,2.1253,2.0974,2.1086,968466.0],["1998-08-19",2.1086,2.1309,2.0863,2.0863,365196.0],["1998-08-20",2.103,2.103,2.0695,2.0695,426184.0],["1998-08-21",2.064,2.0974,2.0416,2.0807,907478.0],["1998-08-24",2.0807,2.0918,2.0528,2.0528,507012.0],["1998-08-25",2.064,2.0751,1.958,1.9691,627519.0],["1998-08-26",1.9859,2.0249,1.9635,1.997,818567.0],["1998-08-27",2.0082,2.0584,1.997,2.0472,2010413.0],["1998-08-28",2.0472,2.064,1.9412,1.9859,1265326.0],["1998-08-31",1.9859,2.0193,1.9189,1.9524,925113.0],["1998-09-01",1.9691,1.9803,1.9357,1.9635,647359.0],["1998-09-02",1.9859,1.9859,1.9078,1.9189,514360.0],["1998-09-03",1.9078,1.9412,1.852,1.8687,1502666.0],["1998-09-04",1.8576,1.9245,1.8352,1.9189,802402.0],["1998-09-08",1.9412,1.997,1.9133,1.9859,2183091.0],["1998-09-09",1.9859,1.9859,1.9189,1.9468,735535.0],["1998-09-10",1.9301,2.0082,1.9189,1.9524,444554.0],["1998-09-11",1.9747,2.0305,1.9635,2.0082,811219.0],["1998-09-14",2.0416,2.0863,2.0416,2.0528,867799.0],["1998-09-15",2.1086,2.1588,2.064,2.1588,1271204.0],["1998-09-16",2.1532,2.2201,2.1309,2.1421,1823039.0],["1998-09-17",2.1197,2.209,2.1197,2.1588,430593.0],["1998-09-18",2.2313,2.2369,2.1867,2.2257,747292.0],["1998-09-21",2.2257,2.2257,2.1867,2.1978,279224.0],["1998-09-22",2.1978,2.2201,2.1755,2.1755,355643.0],["1998-09-23",2.1811,2.2982,2.1755,2.2871,413692.0],["1998-09-24",2.2871,2.2871,2.1644,2.1978,360052.0],["1998-09-25",2.1978,2.2536,2.1867,2.2034,451167.0],["1998-09-28",2.2201,2.3094,2.2201,2.2369,757579.0],["1998-09-29",2.2425,2.2871,2.2425,2.2536,221910.0],["1998-09-30",2.2313,2.2815,2.2313,2.2704,426184.0],["1998-10-01",2.2592,2.2704,2.2313,2.2648,377687.0],["1998-10-02",2.2759,2.354,2.2759,2.3485,1122774.0],["1998-10-05",2.3261,2.354,2.2843,2.3485,1712819.0],["1998-10-06",2.3484,2.3596,2.315,2.3261,591514.0],["1998-10-07",2.354,2.4042,2.3206,2.3317,1091178.0],["1998-10-08",2.315,2.3763,2.3094,2.3763,1349093.0],["1998-10-09",2.354,2.3596,2.3261,2.3596,591514.0],["1998-10-12",2.3484,2.3987,2.3484,2.3763,465128.0],["1998-10-13",2.3763,2.3875,2.3485,2.354,509951.0],["1998-10-14",2.3708,2.4544,2.3206,2.4544,450432.0],["1998-10-15",2.4544,2.4935,2.4377,2.4879,138877.0],["1998-10-16",2.4935,2.5995,2.4935,2.5772,589310.0],["1998-10-19",2.5548,2.5827,2.5325,2.5381,843550.0],["1998-10-20",2.527,2.5493,2.4991,2.5046,439410.0],["1998-10-21",2.5214,2.5214,2.4767,2.4823,453372.0],["1998-10-22",2.4879,2.5102,2.4098,2.5102,1100730.0],["1998-10-23",2.5214,2.5548,2.4712,2.5102,418836.0],["1998-10-26",2.5158,2.527,2.4991,2.4991,488642.0],["1998-10-27",2.4768,2.4879,2.4544,2.46,485703.0],["1998-10-28",2.4823,2.4879,2.3652,2.46,599597.0],["1998-10-29",2.4377,2.4768,2.4321,2.4489,453372.0],["1998-10-30",2.4544,2.4823,2.4098,2.4823,313025.0],["1998-11-02",2.4823,2.4823,2.4321,2.4544,421040.0],["1998-11-03",2.4321,2.5214,2.4098,2.5214,584901.0],["1998-11-04",2.5102,2.6106,2.4991,2.5716,566531.0],["1998-11-05",2.5716,2.6162,2.5381,2.5772,257180.0],["1998-11-06",2.5883,2.5995,2.5214,2.527,398262.0],["1998-11-09",2.5367,2.5479,2.5028,2.5085,252036.0],["1998-11-10",2.5028,2.5197,2.4972,2.5028,454841.0],["1998-11-11",2.5197,2.531,2.5028,2.5254,499664.0],["1998-11-12",2.5254,2.5817,2.5085,2.5592,221910.0],["1998-11-13",2.5761,2.593,2.5592,2.5761,227053.0],["1998-11-16",2.5817,2.593,2.5648,2.5874,369604.0],["1998-11-17",2.5874,2.6268,2.5874,2.5987,414427.0],["1998-11-18",2.593,2.6099,2.593,2.6043,211622.0],["1998-11-19",2.6043,2.6381,2.593,2.6325,240280.0],["1998-11-20",2.6156,2.6494,2.6043,2.6156,175617.0],["1998-11-23",2.6043,2.6156,2.5874,2.5987,221910.0],["1998-11-24",2.593,2.5987,2.5874,2.593,5896035.0],["1998-11-25",2.593,2.6156,2.5705,2.6099,199866.0],["1998-11-27",2.6268,2.6494,2.6156,2.6494,379892.0],["1998-11-30",2.6268,2.6607,2.6212,2.655,809015.0],["1998-12-01",2.655,2.655,2.5592,2.5592,938340.0],["1998-12-02",2.5479,2.5536,2.469,2.4972,567266.0],["1998-12-03",2.5085,2.5141,2.4916,2.5028,773744.0],["1998-12-04",2.5141,2.5141,2.469,2.5141,1927380.0],["1998-12-07",2.5028,2.5423,2.5028,2.5366,1063256.0],["1998-12-08",2.5254,2.5648,2.5141,2.5423,332864.0],["1998-12-09",2.5254,2.5761,2.5141,2.531,1028720.0],["1998-12-10",2.5254,2.5536,2.5254,2.5366,181496.0],["1998-12-11",2.5254,2.531,2.4916,2.5254,247628.0],["1998-12-14",2.5085,2.5085,2.4352,2.469,304207.0],["1998-12-15",2.4521,2.5028,2.4352,2.4352,2283758.0],["1998-12-16",2.4521,2.5254,2.4126,2.5254,440145.0],["1998-12-17",2.5254,2.5479,2.5141,2.5479,280694.0],["1998-12-18",2.5479,2.6381,2.5367,2.6381,497460.0],["1998-12-21",2.6381,2.6381,2.6268,2.6381,210888.0],["1998-12-22",2.6156,2.6156,2.593,2.6099,424714.0],["1998-12-23",2.5648,2.6043,2.5254,2.6043,302738.0],["1998-12-24",2.5817,2.6381,2.5761,2.6381,180761.0],["1998-12-28",2.6156,2.7001,2.6043,2.7001,590044.0],["1998-12-29",2.6832,2.6945,2.6438,2.6607,324782.0],["1998-12-30",2.6156,2.6607,2.5761,2.6607,415897.0],["1998-12-31",2.6381,2.6381,2.5817,2.6268,795054.0],["1999-01-04",2.6381,2.6832,2.6268,2.655,667933.0],["1999-01-05",2.6494,2.6719,2.6381,2.6719,277020.0],["1999-01-06",2.6719,2.6719,2.5874,2.6325,458515.0],["1999-01-07",2.6325,2.6381,2.593,2.6381,241014.0],["1999-01-08",2.6156,2.6268,2.5705,2.6156,328456.0],["1999-01-11",2.6156,2.6381,2.593,2.6043,350500.0],["1999-01-12",2.593,2.6043,2.5705,2.5817,1095587.0],["1999-01-13",2.5592,2.5592,2.5141,2.5366,316699.0],["1999-01-14",2.5367,2.5367,2.4465,2.4465,756109.0],["1999-01-15",2.4465,2.5197,2.4239,2.5197,545222.0],["1999-01-19",2.5028,2.5028,2.4352,2.4803,357848.0],["1999-01-20",2.4577,2.4577,2.3845,2.407,497460.0],["1999-01-21",2.407,2.407,2.3394,2.4014,803871.0],["1999-01-22",2.3563,2.4521,2.2999,2.4295,870003.0],["1999-01-25",2.4408,2.4408,2.3675,2.4239,526852.0],["1999-01-26",2.4014,2.4408,2.3675,2.4352,309351.0],["1999-01-27",2.4239,2.4239,2.3845,2.4183,396057.0],["1999-01-28",2.4126,2.4408,2.407,2.4239,1456374.0],["1999-01-29",2.4126,2.4126,2.3168,2.3506,638541.0],["1999-02-01",2.3675,2.3675,2.2773,2.3337,330660.0],["1999-02-02",2.3112,2.3845,2.2717,2.3845,496725.0],["1999-02-03",2.3732,2.3732,2.3337,2.3675,188844.0],["1999-02-04",2.345,2.345,2.3112,2.3394,221175.0],["1999-02-05",2.3337,2.3788,2.2999,2.3619,1435799.0],["1999-02-08",2.3506,2.3619,2.3112,2.3563,327721.0],["1999-02-09",2.3718,2.4003,2.3604,2.3718,288042.0],["1999-02-10",2.3718,2.3718,2.3262,2.3262,254241.0],["1999-02-11",2.3262,2.3832,2.3262,2.3718,559918.0],["1999-02-12",2.3718,2.3718,2.3262,2.3376,1241812.0],["1999-02-16",2.3376,2.3946,2.3148,2.3205,366665.0],["1999-02-17",2.2977,2.3034,2.2121,2.2634,761988.0],["1999-02-18",2.2691,2.2977,2.2121,2.2977,556244.0],["1999-02-19",2.3091,2.3091,2.2406,2.2977,309351.0],["1999-02-22",2.3433,2.349,2.3148,2.3262,473211.0],["1999-02-23",2.3376,2.3433,2.3148,2.3433,530526.0],["1999-02-24",2.3148,2.3832,2.3148,2.3547,1316027.0],["1999-02-25",2.3661,2.3718,2.3205,2.3718,462924.0],["1999-02-26",2.3604,2.3604,2.3148,2.3604,329190.0],["1999-03-01",2.349,2.4231,2.3376,2.406,507747.0],["1999-03-02",2.406,2.406,2.3319,2.3547,1803199.0],["1999-03-03",2.3433,2.3832,2.3433,2.3832,1854635.0],["1999-03-04",2.3718,2.3946,2.3376,2.3946,638541.0],["1999-03-05",2.3718,2.4402,2.3604,2.4288,383566.0],["1999-03-08",2.4174,2.4402,2.3832,2.406,444554.0],["1999-03-09",2.3832,2.4231,2.3604,2.4174,237340.0],["1999-03-10",2.4174,2.4516,2.3718,2.4117,345356.0],["1999-03-11",2.406,2.4117,2.3889,2.406,2687898.0],["1999-03-12",2.4003,2.4174,2.3889,2.4174,845755.0],["1999-03-15",2.4516,2.4516,2.3832,2.406,177822.0],["1999-03-16",2.406,2.406,2.3775,2.3775,421775.0],["1999-03-17",2.3775,2.3832,2.3604,2.3775,611354.0],["1999-03-18",2.3718,2.3946,2.3718,2.3718,150634.0],["1999-03-19",2.3775,2.3889,2.3718,2.3775,447493.0],["1999-03-22",2.3775,2.3832,2.3718,2.3718,121977.0],["1999-03-23",2.3718,2.3832,2.3718,2.3775,6979865.0],["1999-03-24",2.3718,2.3775,2.3718,2.3718,988306.0],["1999-03-25",2.3718,2.3889,2.3718,2.3718,213092.0],["1999-03-26",2.3718,2.3946,2.3718,2.3832,324047.0],["1999-03-29",2.3775,2.4174,2.3775,2.3946,736270.0],["1999-03-30",2.3832,2.4003,2.3775,2.3889,473211.0],["1999-03-31",2.3832,2.3946,2.3718,2.3775,545956.0],["1999-04-01",2.3718,2.3718,2.3262,2.3604,656176.0],["1999-04-05",2.349,2.349,2.2577,2.2691,473946.0],["1999-04-06",2.2691,2.2806,2.195,2.195,635602.0],["1999-04-07",2.195,2.2178,2.1437,2.1494,1615090.0],["1999-04-08",2.1437,2.1836,2.1209,2.1608,2781953.0],["1999-04-09",2.1608,2.2178,2.1494,2.2007,382096.0],["1999-04-12",2.2007,2.2007,2.1209,2.1836,523912.0],["1999-04-13",2.1893,2.2121,2.1665,2.195,1762050.0],["1999-04-14",2.1836,2.1893,2.1209,2.1323,1208011.0],["1999-04-15",2.1323,2.2235,2.1323,2.1665,2390304.0],["1999-04-16",2.1779,2.2806,2.1779,2.2691,731126.0],["1999-04-19",2.3946,2.3946,2.3148,2.3148,941279.0],["1999-04-20",2.3148,2.3148,2.2806,2.2806,3747480.0],["1999-04-21",2.292,2.2977,2.2691,2.2806,207948.0],["1999-04-22",2.2863,2.2863,2.2235,2.252,252036.0],["1999-04-23",2.252,2.252,2.2121,2.2406,569470.0],["1999-04-26",2.2577,2.2577,2.1893,2.2007,443819.0],["1999-04-27",2.2007,2.2691,2.2007,2.2463,425449.0],["1999-04-28",2.2634,2.3262,2.2292,2.3034,501868.0],["1999-04-29",2.3946,2.4573,2.3889,2.4345,908948.0],["1999-04-30",2.4402,2.4516,2.3889,2.4174,5420620.0],["1999-05-03",2.4174,2.463,2.4117,2.463,277754.0],["1999-05-04",2.4801,2.5941,2.4801,2.5941,897926.0],["1999-05-05",2.5941,2.5998,2.5314,2.5371,451167.0],["1999-05-06",2.5485,2.5542,2.5257,2.5485,213092.0],["1999-05-07",2.5428,2.577,2.4972,2.5599,352704.0],["1999-05-10",2.577,2.6055,2.5485,2.5485,387240.0],["1999-05-11",2.5371,2.5827,2.52,2.5485,601066.0],["1999-05-12",2.5354,2.6564,2.5239,2.6045,554039.0],["1999-05-13",2.6045,2.6737,2.6045,2.616,273346.0],["1999-05-14",2.593,2.6391,2.5354,2.5584,173413.0],["1999-05-17",2.5527,2.6737,2.5527,2.6103,726717.0],["1999-05-18",2.6564,2.6794,2.6333,2.6391,453372.0],["1999-05-19",2.6391,2.7198,2.6391,2.7025,371809.0],["1999-05-20",2.691,2.7601,2.6852,2.7198,173413.0],["1999-05-21",2.7428,2.835,2.7428,2.8293,1324844.0],["1999-05-24",2.8293,2.8696,2.7198,2.7543,997124.0],["1999-05-25",2.7486,2.812,2.7486,2.7716,634132.0],["1999-05-26",2.7716,2.8235,2.7601,2.8235,326986.0],["1999-05-27",2.8235,2.9445,2.8235,2.9042,1400529.0],["1999-05-28",2.9157,2.9157,2.8811,2.9099,1183028.0],["1999-06-01",2.9042,2.9272,2.8869,2.9214,537874.0],["1999-06-02",2.9157,2.9791,2.8984,2.9503,1013289.0],["1999-06-03",2.9387,2.9964,2.9157,2.9791,943483.0],["1999-06-04",2.9675,3.0425,2.9618,3.0367,944953.0],["1999-06-07",3.0309,3.0367,3.0079,3.0309,640011.0],["1999-06-08",3.0194,3.0828,3.0194,3.0439,362991.0],["1999-06-09",3.077,3.1577,3.0482,3.1231,1202868.0],["1999-06-10",3.1346,3.1807,3.1116,3.1807,1645952.0],["1999-06-11",3.1923,3.2499,3.1923,3.2384,2055970.0],["1999-06-14",3.2614,3.2614,3.2268,3.2499,373278.0],["1999-06-15",3.2268,3.2845,3.2268,3.2729,527586.0],["1999-06-16",3.2729,3.3306,3.2729,3.2902,1541610.0],["1999-06-17",3.2845,3.3651,3.2787,3.3594,1787034.0],["1999-06-18",3.3882,3.4112,3.3651,3.4055,919235.0],["1999-06-21",3.4055,3.4055,3.2499,3.3075,1019168.0],["1999-06-22",3.3018,3.3018,3.2499,3.2787,936870.0],["1999-06-23",3.2729,3.3421,3.2729,3.3306,735535.0],["1999-06-24",3.3306,3.3421,3.3248,3.3306,521708.0],["1999-06-25",3.3306,3.4055,3.3306,3.3767,324782.0],["1999-06-28",3.3767,3.4516,3.3767,3.4285,591514.0],["1999-06-29",3.4458,3.4746,3.3939,3.4112,1061051.0],["1999-06-30",3.4112,3.4804,3.3997,3.4804,1695918.0],["1999-07-01",3.4631,3.4919,3.4516,3.4689,299064.0],["1999-07-02",3.4746,3.5034,3.4746,3.5034,174148.0],["1999-07-06",3.5207,3.5207,3.4573,3.4631,415162.0],["1999-07-07",3.4689,3.4861,3.4516,3.4573,1263121.0],["1999-07-08",3.4573,3.4573,3.4343,3.44,1265326.0],["1999-07-09",3.4573,3.4573,3.4343,3.4458,475416.0],["1999-07-12",3.4516,3.4631,3.4458,3.4516,1063990.0],["1999-07-13",3.4573,3.4573,3.4228,3.4516,590044.0],["1999-07-14",3.4573,3.5207,3.4516,3.5207,756109.0],["1999-07-15",3.5207,3.5207,3.4689,3.4746,641480.0],["1999-07-16",3.4804,3.4861,3.4689,3.4746,433532.0],["1999-07-19",3.4631,3.5034,3.4631,3.4919,515095.0],["1999-07-20",3.4919,3.5092,3.4919,3.4977,833998.0],["1999-07-21",3.4861,3.5783,3.4861,3.5783,516564.0],["1999-07-22",3.5668,3.5956,3.5495,3.5956,748761.0],["1999-07-23",3.5841,3.5841,3.5265,3.5611,299064.0],["1999-07-26",3.5495,3.5495,3.4458,3.4516,399731.0],["1999-07-27",3.4285,3.4516,3.4285,3.4516,461454.0],["1999-07-28",3.4516,3.4804,3.4285,3.4689,995654.0],["1999-07-29",3.4804,3.4804,3.3824,3.3882,1099261.0],["1999-07-30",3.4112,3.4631,3.3997,3.417,465128.0],["1999-08-02",3.4285,3.4977,3.4285,3.4689,485703.0],["1999-08-03",3.4573,3.4573,3.3882,3.4112,668668.0],["1999-08-04",3.4055,3.4285,3.3997,3.4112,432797.0],["1999-08-05",3.4228,3.4228,3.3939,3.4112,543752.0],["1999-08-06",3.4112,3.4516,3.3997,3.4112,725982.0],["1999-08-09",3.4112,3.4112,3.3882,3.3882,408549.0],["1999-08-10",3.4055,3.44,3.3939,3.4285,534934.0],["1999-08-11",3.417,3.4285,3.3939,3.4285,342417.0],["1999-08-12",3.4153,3.485,3.4153,3.4443,363726.0],["1999-08-13",3.4385,3.5082,3.4385,3.4908,407814.0],["1999-08-16",3.4734,3.5082,3.4617,3.4792,401201.0],["1999-08-17",3.4676,3.485,3.4501,3.485,221175.0],["1999-08-18",3.485,3.485,3.4617,3.485,803136.0],["1999-08-19",3.5082,3.5431,3.4966,3.514,1171271.0],["1999-08-20",3.4908,3.5198,3.4734,3.4734,454106.0],["1999-08-23",3.485,3.5547,3.485,3.514,448963.0],["1999-08-24",3.5024,3.5082,3.4676,3.5082,189578.0],["1999-08-25",3.4966,3.5082,3.4443,3.4792,194722.0],["1999-08-26",3.4792,3.4966,3.4792,3.4966,290981.0],["1999-08-27",3.485,3.485,3.4734,3.4734,166800.0],["1999-08-30",3.4734,3.4734,3.4153,3.4385,298329.0],["1999-08-31",3.4501,3.4559,3.3979,3.4153,310820.0],["1999-09-01",3.4153,3.4153,3.3862,3.3979,594453.0],["1999-09-02",3.4095,3.4095,3.3514,3.3572,286572.0],["1999-09-03",3.3688,3.4037,3.3456,3.4037,357848.0],["1999-09-07",3.392,3.4734,3.3746,3.4559,582696.0],["1999-09-08",3.4385,3.4501,3.3688,3.3746,232932.0],["1999-09-09",3.3979,3.4269,3.3572,3.4153,325516.0],["1999-09-10",3.4095,3.4559,3.3979,3.4559,244688.0],["1999-09-13",3.4443,3.4676,3.4443,3.4617,576083.0],["1999-09-14",3.4559,3.4966,3.4443,3.4501,235136.0],["1999-09-15",3.4443,3.485,3.4443,3.4734,242484.0],["1999-09-16",3.4676,3.5082,3.4676,3.4908,1303535.0],["1999-09-17",3.514,3.5256,3.4385,3.4676,968466.0],["1999-09-20",3.4676,3.4792,3.4559,3.4676,437206.0],["1999-09-21",3.4617,3.4617,3.3979,3.3979,1416694.0],["1999-09-22",3.3979,3.4269,3.3979,3.4153,484968.0],["1999-09-23",3.4327,3.4327,3.4153,3.4153,625315.0],["1999-09-24",3.4153,3.4153,3.3398,3.363,588575.0],["1999-09-27",3.3514,3.4269,3.3514,3.4211,471742.0],["1999-09-28",3.4037,3.4095,3.3688,3.4095,3405798.0],["1999-09-29",3.4269,3.514,3.4269,3.4734,739209.0],["1999-09-30",3.4617,3.5256,3.4501,3.514,361522.0],["1999-10-01",3.5198,3.5198,3.4734,3.4966,321842.0],["1999-10-04",3.5198,3.5547,3.4966,3.5489,386505.0],["1999-10-05",3.5547,3.5605,3.5082,3.5314,210153.0],["1999-10-06",3.5198,3.5663,3.5198,3.5605,210153.0],["1999-10-07",3.5489,3.5489,3.5198,3.5373,777418.0],["1999-10-08",3.514,3.514,3.4792,3.485,476885.0],["1999-10-11",3.5082,3.5082,3.4269,3.4327,690712.0],["1999-10-12",3.4211,3.4211,3.3688,3.4095,426184.0],["1999-10-13",3.4153,3.4269,3.3804,3.3979,330660.0],["1999-10-14",3.4037,3.4037,3.3572,3.3862,460720.0],["1999-10-15",3.4095,3.4095,3.3223,3.3688,235871.0],["1999-10-18",3.3688,3.392,3.334,3.3456,158717.0],["1999-10-19",3.363,3.3862,3.3282,3.3456,3264716.0],["1999-10-20",3.3456,3.3456,3.2875,3.334,684099.0],["1999-10-21",3.3456,3.3456,3.2933,3.3049,563592.0],["1999-10-22",3.3107,3.4037,3.3107,3.3746,717900.0],["1999-10-25",3.363,3.3688,3.3107,3.3282,648094.0],["1999-10-26",3.3456,3.3456,3.2817,3.2817,473211.0],["1999-10-27",3.2817,3.4153,3.2817,3.4095,327721.0],["1999-10-28",3.3979,3.4385,3.3804,3.3862,273346.0],["1999-10-29",3.3746,3.3979,3.3688,3.392,163860.0],["1999-11-01",3.392,3.4037,3.3282,3.363,242484.0],["1999-11-02",3.3572,3.4037,3.3456,3.3862,295390.0],["1999-11-03",3.3746,3.4385,3.3746,3.4269,198396.0],["1999-11-04",3.4385,3.4676,3.363,3.363,415162.0],["1999-11-05",3.3804,3.4443,3.3514,3.3572,302738.0],["1999-11-08",3.3456,3.3804,3.3223,3.3514,229992.0],["1999-11-09",3.3746,3.392,3.2933,3.3746,271876.0],["1999-11-10",3.392,3.4443,3.3804,3.4153,266732.0],["1999-11-11",3.4095,3.4269,3.3804,3.3804,126386.0],["1999-11-12",3.3846,3.3846,3.2441,3.3027,582696.0],["1999-11-15",3.3202,3.3202,3.2675,3.2851,324047.0],["1999-11-16",3.2792,3.3612,3.2792,3.3612,203540.0],["1999-11-17",3.3671,3.3671,3.3202,3.3554,366665.0],["1999-11-18",3.3378,3.3612,3.3144,3.3144,2028783.0],["1999-11-19",3.3261,3.3495,3.3144,3.3261,1976612.0],["1999-11-22",3.3144,3.3261,3.3027,3.3144,461454.0],["1999-11-23",3.3085,3.3261,3.2558,3.2558,945688.0],["1999-11-24",3.25,3.2968,3.2441,3.2441,506277.0],["1999-11-26",3.25,3.2792,3.25,3.2617,346091.0],["1999-11-29",3.2558,3.2792,3.2441,3.2441,622376.0],["1999-11-30",3.2441,3.291,3.2441,3.2617,371074.0],["1999-12-01",3.2675,3.2734,3.2441,3.25,457046.0],["1999-12-02",3.2441,3.3261,3.2324,3.3202,573144.0],["1999-12-03",3.3144,3.3788,3.3144,3.3261,258650.0],["1999-12-06",3.3261,3.3319,3.2383,3.2383,99933.0],["1999-12-07",3.25,3.25,3.1973,3.1973,302738.0],["1999-12-08",3.1914,3.1973,3.1387,3.1621,417366.0],["1999-12-09",3.1563,3.209,3.1563,3.1855,368870.0],["1999-12-10",3.1621,3.2148,3.086,3.086,2024374.0],["1999-12-13",3.086,3.2734,3.086,3.1504,1031659.0],["1999-12-14",3.1387,3.2031,3.1387,3.168,900865.0],["1999-12-15",3.1328,3.2617,3.1328,3.2265,1030924.0],["1999-12-16",3.2441,3.3085,3.2383,3.2441,623845.0],["1999-12-17",3.2441,3.3729,3.2324,3.3729,852368.0],["1999-12-20",3.3729,3.3729,3.1914,3.2207,424714.0],["1999-12-21",3.209,3.2383,3.1855,3.2324,398262.0],["1999-12-22",3.2207,3.2265,3.1563,3.1797,282163.0],["1999-12-23",3.1914,3.2031,3.1621,3.1797,305677.0],["1999-12-27",3.1855,3.1855,3.0919,3.1153,528321.0],["1999-12-28",3.0919,3.1738,3.086,3.1563,543017.0],["1999-12-29",3.1328,3.168,3.0919,3.168,365930.0],["1999-12-30",3.1563,3.1563,3.0509,3.086,342417.0],["1999-12-31",3.1036,3.1328,3.0801,3.127,73480.0],["2000-01-03",3.2324,3.2383,3.0509,3.1446,1723841.0],["2000-01-04",3.1328,3.3085,3.1328,3.25,2240405.0],["2000-01-05",3.2792,3.3437,3.2675,3.3437,2126511.0],["2000-01-06",3.3319,3.4198,3.3144,3.3846,1368198.0],["2000-01-07",3.3846,3.4725,3.3846,3.4373,480559.0],["2000-01-10",3.4432,3.4608,3.3378,3.3378,438676.0],["2000-01-11",3.3261,3.3729,3.2968,3.2968,436471.0],["2000-01-12",3.291,3.3027,3.2675,3.291,271876.0],["2000-01-13",3.2851,3.3378,3.2558,3.3319,1111018.0],["2000-01-14",3.3202,3.3378,3.2851,3.3202,638541.0],["2000-01-18",3.3319,3.3437,3.3144,3.3378,271141.0],["2000-01-19",3.3378,3.3495,3.2792,3.3495,571674.0],["2000-01-20",3.3495,3.3495,3.291,3.3261,668668.0],["2000-01-21",3.3202,3.4198,3.3202,3.3964,989776.0],["2000-01-24",3.4198,3.4315,3.3319,3.3554,373278.0],["2000-01-25",3.3495,3.3729,3.2324,3.2441,461454.0],["2000-01-26",3.2617,3.2968,3.2558,3.2968,560652.0],["2000-01-27",3.2851,3.2968,3.2617,3.2792,436471.0],["2000-01-28",3.2675,3.3027,3.2558,3.291,593718.0],["2000-01-31",3.3027,3.3144,3.2324,3.2324,471007.0],["2000-02-01",3.2148,3.2383,3.1856,3.2383,367400.0],["2000-02-02",3.2207,3.2968,3.2207,3.2675,565061.0],["2000-02-03",3.2558,3.3144,3.2558,3.2675,337273.0],["2000-02-04",3.2734,3.2851,3.1914,3.2207,265998.0],["2000-02-07",3.2265,3.2441,3.1621,3.1738,190313.0],["2000-02-08",3.1738,3.1797,3.127,3.1446,296124.0],["2000-02-09",3.1547,3.1724,3.0956,3.1134,720839.0],["2000-02-10",3.137,3.2433,3.1075,3.2256,500399.0],["2000-02-11",3.2079,3.2374,3.1134,3.1134,401201.0],["2000-02-14",3.1193,3.202,3.0484,3.1724,844285.0],["2000-02-15",3.1784,3.2788,3.1784,3.2611,267467.0],["2000-02-16",3.2374,3.2847,3.1961,3.267,641480.0],["2000-02-17",3.2492,3.3792,3.2492,3.3733,873677.0],["2000-02-18",3.3733,3.3733,3.2847,3.3024,418101.0],["2000-02-22",3.3083,3.326,3.2138,3.2611,614293.0],["2000-02-23",3.2492,3.2492,3.2138,3.2256,628254.0],["2000-02-24",3.2197,3.3083,3.2197,3.2729,422510.0],["2000-02-25",3.2729,3.2788,3.1665,3.1843,345356.0],["2000-02-28",3.1843,3.2965,3.137,3.267,443819.0],["2000-02-29",3.4265,3.5801,3.4265,3.5683,1548224.0],["2000-03-01",3.5742,3.6392,3.3851,3.4324,1926646.0],["2000-03-02",3.4206,3.521,3.4206,3.5151,684099.0],["2000-03-03",3.5033,3.5742,3.5033,3.5446,581227.0],["2000-03-06",3.5328,3.5387,3.5033,3.5328,313025.0],["2000-03-07",3.521,3.6155,3.521,3.6037,415162.0],["2000-03-08",3.6096,3.6628,3.6096,3.6628,568735.0],["2000-03-09",3.6628,3.7455,3.6569,3.7455,606210.0],["2000-03-10",3.7455,3.8518,3.7455,3.8164,773744.0],["2000-03-13",3.8282,3.8282,3.7868,3.7928,581227.0],["2000-03-14",3.7809,3.7928,3.7455,3.7514,783297.0],["2000-03-15",3.7337,3.7573,3.6392,3.6923,406344.0],["2000-03-16",3.7041,3.8223,3.6982,3.7987,1359380.0],["2000-03-17",3.7278,3.7632,3.71,3.716,773010.0],["2000-03-20",3.7396,3.9345,3.7337,3.9168,775949.0],["2000-03-21",3.8932,3.8991,3.8518,3.8636,493786.0],["2000-03-22",3.9109,3.9109,3.8046,3.8282,989776.0],["2000-03-23",3.8518,3.9345,3.8459,3.8814,858246.0],["2000-03-24",3.9227,4.0054,3.9109,3.9582,750966.0],["2000-03-27",3.9464,3.9936,3.9109,3.9168,431328.0],["2000-03-28",3.9109,3.9818,3.9109,3.9464,595188.0],["2000-03-29",3.9523,4.159,3.9464,4.1295,741413.0],["2000-03-30",4.1295,4.3481,4.1118,4.2949,2227179.0],["2000-03-31",4.2949,4.2949,4.1827,4.2358,1365258.0],["2000-04-03",4.2358,4.289,4.159,4.1708,934666.0],["2000-04-04",4.1768,4.2417,4.1295,4.1708,1271939.0],["2000-04-05",4.1708,4.1708,4.1236,4.1531,468068.0],["2000-04-06",4.1472,4.2536,4.1472,4.2181,796523.0],["2000-04-07",4.2358,4.2476,4.1886,4.2476,419571.0],["2000-04-10",4.2536,4.2949,4.2181,4.2181,1457108.0],["2000-04-11",4.2063,4.2063,4.0881,4.1177,459250.0],["2000-04-12",4.1354,4.2181,4.1,4.1886,795054.0],["2000-04-13",4.1768,4.2713,4.1768,4.2181,543752.0],["2000-04-14",4.2181,4.2536,4.159,4.1945,562122.0],["2000-04-17",4.1768,4.1945,3.9345,4.1945,1073543.0],["2000-04-18",4.1827,4.4662,4.1827,4.3185,1712819.0],["2000-04-19",4.3008,4.4367,4.2476,4.3244,734800.0],["2000-04-20",4.3126,4.3363,4.2299,4.3008,595188.0],["2000-04-24",4.2949,4.3008,4.2181,4.2831,799462.0],["2000-04-25",4.2713,4.3363,4.2476,4.3244,1107344.0],["2000-04-26",4.3481,4.419,4.3481,4.419,698795.0],["2000-04-27",4.4012,4.419,4.3717,4.419,906008.0],["2000-04-28",4.4012,4.4131,4.3126,4.3835,1322640.0],["2000-05-01",4.4012,4.5017,4.4012,4.4249,490112.0],["2000-05-02",4.4426,4.5076,4.3658,4.3658,652502.0],["2000-05-03",4.354,4.4072,4.354,4.3894,786971.0],["2000-05-04",4.4072,4.484,4.3717,4.4662,1058112.0],["2000-05-05",4.4781,4.5489,4.4781,4.543,545222.0],["2000-05-08",4.5667,4.6021,4.5135,4.5194,830324.0],["2000-05-09",4.5371,4.5371,4.4131,4.4131,1484296.0],["2000-05-10",4.4114,4.453,4.4114,4.4411,704673.0],["2000-05-11",4.4471,4.5898,4.4471,4.5898,2300659.0],["2000-05-12",4.5898,4.5898,4.5065,4.5184,391648.0],["2000-05-15",4.5065,4.5481,4.4827,4.5481,835468.0],["2000-05-16",4.5719,4.673,4.566,4.6373,512156.0],["2000-05-17",4.6433,4.6849,4.6135,4.6492,599597.0],["2000-05-18",4.6611,4.6849,4.5422,4.56,604006.0],["2000-05-19",4.566,4.566,4.5184,4.56,374013.0],["2000-05-22",4.5363,4.5481,4.4887,4.5303,1369667.0],["2000-05-23",4.5244,4.6135,4.5184,4.5898,857512.0],["2000-05-24",4.566,4.6314,4.4827,4.6254,847959.0],["2000-05-25",4.6254,4.6849,4.5898,4.6195,648094.0],["2000-05-26",4.6314,4.7384,4.6016,4.7384,534200.0],["2000-05-30",4.7443,4.78,4.6908,4.7562,504073.0],["2000-05-31",4.7919,4.8395,4.7324,4.7324,561387.0],["2000-06-01",4.7503,4.887,4.7503,4.8276,398262.0],["2000-06-02",4.9465,5.0297,4.8097,4.8395,1745150.0],["2000-06-05",4.8097,4.8097,4.5957,4.5957,592249.0],["2000-06-06",4.6135,4.78,4.6135,4.7503,599597.0],["2000-06-07",4.7503,4.8276,4.7324,4.8276,1017698.0],["2000-06-08",4.8097,4.8454,4.7206,4.7741,687038.0],["2000-06-09",4.7741,4.8157,4.7443,4.7443,1508544.0],["2000-06-12",4.7443,4.7503,4.6373,4.6373,792114.0],["2000-06-13",4.6611,4.7087,4.56,4.7087,893517.0],["2000-06-14",4.6908,4.6968,4.6195,4.6195,363726.0],["2000-06-15",4.6254,4.7206,4.6076,4.6611,544487.0],["2000-06-16",4.6433,4.6789,4.5898,4.6195,318903.0],["2000-06-19",4.673,4.6968,4.6492,4.6968,312290.0],["2000-06-20",4.6908,4.7206,4.6254,4.7027,801667.0],["2000-06-21",4.7206,4.7324,4.6611,4.6611,334334.0],["2000-06-22",4.6433,4.7265,4.6373,4.6492,1762785.0],["2000-06-23",4.6373,4.6789,4.4649,4.5422,514360.0],["2000-06-26",4.566,4.5898,4.459,4.4709,1096322.0],["2000-06-27",4.4768,4.4768,4.3401,4.3401,1533528.0],["2000-06-28",4.3579,4.6016,4.3579,4.6016,1709880.0],["2000-06-29",4.6254,4.6254,4.5244,4.5481,1074278.0],["2000-06-30",4.5303,4.6314,4.453,4.5912,4083284.0],["2000-07-03",4.5422,4.6016,4.5303,4.5779,295390.0],["2000-07-05",4.5898,4.5898,4.4649,4.4709,687773.0],["2000-07-06",4.4709,4.5898,4.4709,4.5303,875882.0],["2000-07-07",4.5303,4.566,4.5065,4.5065,568000.0],["2000-07-10",4.4946,4.5006,4.459,4.4709,589310.0],["2000-07-11",4.4946,4.5422,4.4709,4.5244,583431.0],["2000-07-12",4.5363,4.5363,4.453,4.4709,1213890.0],["2000-07-13",4.4649,4.6017,4.459,4.566,914826.0],["2000-07-14",4.5898,4.6076,4.4709,4.4887,518769.0],["2000-07-17",4.4709,4.5957,4.4709,4.566,700999.0],["2000-07-18",4.566,4.6135,4.566,4.5719,279224.0],["2000-07-19",4.566,4.6314,4.566,4.6016,1248425.0],["2000-07-20",4.7562,4.7562,4.6373,4.6849,1293983.0],["2000-07-21",4.7562,4.7562,4.667,4.6789,1549693.0],["2000-07-24",4.6849,4.6968,4.6552,4.6552,1615825.0],["2000-07-25",4.673,4.8513,4.6611,4.8216,1767929.0],["2000-07-26",4.8157,5.0773,4.8038,5.0416,1598925.0],["2000-07-27",5.0416,5.1783,5.0178,5.1665,1000798.0],["2000-07-28",5.1664,5.1664,5.0297,5.0654,989041.0],["2000-07-31",5.0773,5.0892,4.9465,4.9524,1130857.0],["2000-08-01",4.9762,5.1129,4.9762,5.1129,660585.0],["2000-08-02",5.1011,5.2556,5.1011,5.2081,900130.0],["2000-08-03",5.2318,5.4221,5.1962,5.2972,1341010.0],["2000-08-04",5.2972,5.321,5.1902,5.3151,494520.0],["2000-08-07",5.3389,5.3522,5.2794,5.3522,423980.0],["2000-08-08",5.327,5.3626,5.22,5.2616,459985.0],["2000-08-09",5.2854,5.2913,5.1843,5.2318,712021.0],["2000-08-10",5.2378,5.3864,5.2378,5.3522,574614.0],["2000-08-11",5.3745,5.4043,5.327,5.3864,281428.0],["2000-08-14",5.3967,5.5342,5.3967,5.4864,718634.0],["2000-08-15",5.4624,5.5461,5.4624,5.5401,655442.0],["2000-08-16",5.5162,5.5581,5.4385,5.5581,380626.0],["2000-08-17",5.5342,5.7135,5.4744,5.5461,742148.0],["2000-08-18",5.5342,5.576,5.5103,5.5386,245423.0],["2000-08-21",5.57,5.582,5.4505,5.4505,413692.0],["2000-08-22",5.4624,5.4923,5.4385,5.4385,196926.0],["2000-08-23",5.4266,5.4565,5.3668,5.4326,545956.0],["2000-08-24",5.4565,5.5222,5.4505,5.4923,852368.0],["2000-08-25",5.4864,5.5103,5.4684,5.4744,606945.0],["2000-08-28",5.5342,5.5342,5.4684,5.4983,263793.0],["2000-08-29",5.4624,5.4923,5.4624,5.4864,211622.0],["2000-08-30",5.4923,5.4923,5.3549,5.3608,330660.0],["2000-08-31",5.3788,5.4027,5.3668,5.3848,634867.0],["2000-09-01",5.3907,5.6238,5.3907,5.6119,672342.0],["2000-09-05",5.4804,5.6059,5.4027,5.4445,338743.0],["2000-09-06",5.4505,5.4744,5.4027,5.4684,467333.0],["2000-09-07",5.4684,5.5939,5.4684,5.576,213092.0],["2000-09-08",5.5999,5.6358,5.576,5.6328,326251.0],["2000-09-11",5.6358,5.7553,5.6059,5.7209,390914.0],["2000-09-12",5.7314,5.7553,5.7135,5.7493,738474.0],["2000-09-13",5.7314,5.7792,5.7135,5.7433,644420.0],["2000-09-14",5.7194,5.8449,5.7194,5.839,456311.0],["2000-09-15",5.8629,5.9226,5.833,5.9122,496725.0],["2000-09-18",5.9346,5.9645,5.8629,5.8868,485703.0],["2000-09-19",5.8927,6.0003,5.8688,5.8688,1082360.0],["2000-09-20",5.8688,5.8688,5.821,5.827,745087.0],["2000-09-21",5.8091,5.8868,5.8031,5.8808,1103670.0],["2000-09-22",5.8569,5.8569,5.7433,5.7852,316699.0],["2000-09-25",5.8091,5.8091,5.4744,5.5162,961853.0],["2000-09-26",5.5401,5.8688,5.5342,5.8688,937605.0],["2000-09-27",5.8449,5.9585,5.833,5.9286,1164658.0],["2000-09-28",5.9525,6.0003,5.9346,5.9943,483498.0],["2000-09-29",6.0183,6.0661,5.9824,6.0616,554774.0],["2000-10-02",6.1079,6.1497,6.072,6.078,725982.0],["2000-10-03",6.0541,6.0959,6.0541,6.072,406344.0],["2000-10-04",6.0481,6.072,6.0242,6.0481,464394.0],["2000-10-05",6.0481,6.0481,6.0123,6.0123,540078.0],["2000-10-06",6.0183,6.084,6.0003,6.0123,968466.0],["2000-10-09",6.0123,6.0959,5.9884,6.0959,229258.0],["2000-10-10",6.0959,6.1557,6.072,6.0959,792114.0],["2000-10-11",6.072,6.1139,6.0302,6.072,341682.0],["2000-10-12",6.084,6.1139,5.9764,5.9764,532730.0],["2000-10-13",6.0003,6.084,5.9764,6.084,643685.0],["2000-10-16",6.09,6.1199,6.0601,6.0959,426184.0],["2000-10-17",6.1199,6.1199,5.9645,5.9704,517299.0],["2000-10-18",5.9465,6.0003,5.9107,5.9226,469537.0],["2000-10-19",5.9286,6.0123,5.9107,5.9226,518034.0],["2000-10-20",5.9346,6.1019,5.8808,5.8868,746557.0],["2000-10-23",5.8629,6.078,5.833,6.0601,503338.0],["2000-10-24",6.0481,6.0481,5.7493,5.7553,922909.0],["2000-10-25",5.7553,5.7553,5.6059,5.6059,994184.0],["2000-10-26",5.5939,5.5999,5.4624,5.4983,889843.0],["2000-10-27",5.5222,5.5939,5.4266,5.57,917030.0],["2000-10-30",5.582,5.582,5.4684,5.4744,632663.0],["2000-10-31",5.4983,5.5461,5.4027,5.5461,2006004.0],["2000-11-01",5.5581,5.6716,5.5461,5.6298,883964.0],["2000-11-02",5.6417,5.6417,5.5581,5.5939,509216.0],["2000-11-03",5.5939,5.5939,5.5342,5.5461,342417.0],["2000-11-06",5.564,5.6358,5.5342,5.564,385770.0],["2000-11-07",5.5521,5.576,5.4983,5.5342,180761.0],["2000-11-08",5.5461,5.6417,5.5461,5.6178,553304.0],["2000-11-09",5.6298,5.6417,5.5521,5.582,371074.0],["2000-11-10",5.5939,5.6298,5.588,5.6238,315229.0],["2000-11-13",5.6462,5.6642,5.466,5.49,556978.0],["2000-11-14",5.49,5.544,5.49,5.508,490112.0],["2000-11-15",5.532,5.5801,5.514,5.5501,421040.0],["2000-11-16",5.5681,5.6161,5.5561,5.5561,302738.0],["2000-11-17",5.5801,5.5981,5.5501,5.5681,129325.0],["2000-11-20",5.5681,5.5981,5.544,5.5861,390179.0],["2000-11-21",5.6101,5.6702,5.5741,5.6341,725248.0],["2000-11-22",5.6341,5.6341,5.55,5.5741,266732.0],["2000-11-24",5.5861,5.6101,5.526,5.5981,246893.0],["2000-11-27",5.6101,5.6702,5.6101,5.6642,788440.0],["2000-11-28",5.6702,5.7663,5.6341,5.6762,1690040.0],["2000-11-29",5.6522,5.7062,5.6161,5.6462,743618.0],["2000-11-30",5.6281,5.6341,5.3578,5.3578,642215.0],["2000-12-01",5.3578,5.55,5.3578,5.484,604740.0],["2000-12-04",5.508,5.6882,5.508,5.5741,586370.0],["2000-12-05",5.5561,5.6462,5.544,5.5801,421040.0],["2000-12-06",5.6041,5.6942,5.5741,5.5861,507012.0],["2000-12-07",5.5861,5.7122,5.5861,5.6942,523178.0],["2000-12-08",5.6942,5.7363,5.6702,5.7002,656176.0],["2000-12-11",5.7242,5.8143,5.7242,5.7903,988306.0],["2000-12-12",5.7663,5.9585,5.7663,5.8384,1140410.0],["2000-12-13",5.8564,5.8864,5.8264,5.8264,556978.0],["2000-12-14",5.8384,5.8504,5.6642,5.6702,218970.0],["2000-12-15",5.6942,5.7783,5.6702,5.7122,717165.0],["2000-12-18",5.6882,5.8203,5.6882,5.7483,969201.0],["2000-12-19",5.7543,5.8624,5.7543,5.8083,473211.0],["2000-12-20",5.8324,5.9225,5.7182,5.7182,1595986.0],["2000-12-21",5.7423,5.8263,5.7423,5.7603,699530.0],["2000-12-22",5.7603,5.8864,5.7062,5.8203,1472539.0],["2000-12-26",5.8444,6.0186,5.8444,6.0005,1345419.0],["2000-12-27",5.9945,6.0065,5.9164,5.9945,1534997.0],["2000-12-28",5.9825,6.391,5.9705,6.3369,3590233.0],["2000-12-29",6.3609,6.415,6.2828,6.415,1939137.0],["2001-01-02",6.409,6.409,6.1267,6.1988,1419634.0],["2001-01-03",6.2048,6.2288,5.478,5.8744,4622627.0],["2001-01-04",5.8143,5.8864,5.3218,5.46,1761316.0],["2001-01-05",5.46,5.6942,5.46,5.5681,1257978.0],["2001-01-08",5.5921,5.7242,5.5561,5.7002,1825243.0],["2001-01-09",5.7002,5.7062,5.5621,5.7062,731126.0],["2001-01-10",5.7062,5.7062,5.5741,5.6281,601801.0],["2001-01-11",5.6462,5.6702,5.508,5.5741,421040.0],["2001-01-12",5.5741,5.6221,5.52,5.5681,484968.0],["2001-01-16",5.5681,5.6702,5.544,5.6041,545956.0],["2001-01-17",5.6041,5.6822,5.5981,5.6041,1603334.0],["2001-01-18",5.6041,5.6161,5.496,5.5561,840611.0],["2001-01-19",5.5561,5.5861,5.4119,5.46,1450495.0],["2001-01-22",5.4359,5.526,5.4239,5.52,1151432.0],["2001-01-23",5.508,5.5741,5.508,5.5621,1003002.0],["2001-01-24",5.55,5.7122,5.55,5.6882,1060316.0],["2001-01-25",5.6762,5.6942,5.6341,5.6702,910417.0],["2001-01-26",5.6462,5.6822,5.5861,5.6582,594453.0],["2001-01-29",5.6586,5.6702,5.6029,5.6212,631928.0],["2001-01-30",5.6452,5.6702,5.6317,5.6567,594453.0],["2001-01-31",5.6462,5.6462,5.5741,5.6394,604740.0],["2001-02-01",5.6221,5.6702,5.5558,5.6577,379157.0],["2001-02-02",5.6577,5.7653,5.5741,5.6923,1160249.0],["2001-02-05",5.7182,5.7663,5.7029,5.7663,764192.0],["2001-02-06",5.7663,5.7663,5.7086,5.7615,933196.0],["2001-02-07",5.8431,6.0749,5.8238,5.9909,2564452.0],["2001-02-08",5.988,6.0498,5.9348,6.0024,963323.0],["2001-02-09",6.0073,6.1174,5.988,6.0218,817098.0],["2001-02-12",6.0208,6.0314,5.988,6.0266,471007.0],["2001-02-13",6.0266,6.0459,5.9194,5.9513,1392446.0],["2001-02-14",5.9377,5.9696,5.8759,5.9059,969201.0],["2001-02-15",5.9155,5.9155,5.7368,5.7591,2084628.0],["2001-02-16",5.7513,5.8189,5.7513,5.7948,926583.0],["2001-02-20",5.8045,5.8045,5.7562,5.7755,537139.0],["2001-02-21",5.79,5.818,5.6403,5.7127,536404.0],["2001-02-22",5.6982,5.7803,5.592,5.6519,902334.0],["2001-02-23",5.6306,5.6306,5.5534,5.6113,587105.0],["2001-02-26",5.621,5.6915,5.6113,5.621,867064.0],["2001-02-27",5.6306,5.6306,5.5292,5.5447,490112.0],["2001-02-28",5.5447,5.563,5.5089,5.5437,1168332.0],["2001-03-01",5.5582,5.6982,5.5582,5.6016,1031659.0],["2001-03-02",5.6016,5.7417,5.6016,5.7378,638541.0],["2001-03-05",5.7465,5.8653,5.7465,5.8527,817098.0],["2001-03-06",5.8431,5.9175,5.8276,5.9078,887638.0],["2001-03-07",6.0363,6.157,6.0044,6.1135,2329316.0],["2001-03-08",6.1377,6.3115,6.1377,6.3057,2430718.0],["2001-03-09",6.3501,6.3743,6.3028,6.3453,2100058.0],["2001-03-12",6.3463,6.4129,6.3163,6.3212,1180089.0],["2001-03-13",6.3453,6.3453,6.1811,6.2246,1019168.0],["2001-03-14",6.1618,6.1666,6.0749,6.0865,737004.0],["2001-03-15",6.1232,6.2246,6.101,6.1666,1148492.0],["2001-03-16",6.1666,6.1956,6.1135,6.1309,731861.0],["2001-03-19",6.128,6.1898,5.988,6.1666,1022842.0],["2001-03-20",6.1908,6.3414,6.157,6.3366,1066930.0],["2001-03-21",6.3608,6.3936,6.2874,6.3212,1206542.0],["2001-03-22",6.3212,6.3212,6.0845,6.1666,1550428.0],["2001-03-23",6.1811,6.297,6.1715,6.2835,961118.0],["2001-03-26",6.2594,6.3627,6.2487,6.3617,755374.0],["2001-03-27",6.3617,6.5433,6.3617,6.4902,1323375.0],["2001-03-28",6.7413,6.8089,6.5954,6.6486,10303366.0],["2001-03-29",6.3743,6.5674,6.2883,6.4902,4665245.0],["2001-03-30",6.5578,6.664,6.4709,6.664,18207609.0],["2001-04-02",6.6882,6.7847,6.6389,6.6891,3664448.0],["2001-04-03",6.6544,6.8379,6.6302,6.8176,3161844.0],["2001-04-04",6.8176,6.9876,6.8176,6.9258,3179480.0],["2001-04-05",6.9296,7.1469,6.9151,7.1083,2607805.0],["2001-04-06",7.0986,7.0986,6.9344,6.9972,2066258.0],["2001-04-09",6.9972,7.1421,6.9972,7.06,997124.0],["2001-04-10",7.1469,7.3043,7.1083,7.3043,1275613.0],["2001-04-11",7.3043,7.3043,7.1711,7.1904,1793647.0],["2001-04-12",7.1904,7.2435,7.1421,7.2348,1013289.0],["2001-04-16",7.2725,7.427,7.2532,7.3864,1620234.0],["2001-04-17",7.3787,7.4849,7.3246,7.4849,1563654.0],["2001-04-18",7.4849,7.4849,7.2435,7.4173,2720964.0],["2001-04-19",7.4173,7.4173,7.2483,7.3449,2222035.0],["2001-04-20",7.3459,7.4753,7.2821,7.3111,3202258.0],["2001-04-23",7.3256,7.4367,7.2821,7.398,1701797.0],["2001-04-24",7.398,7.5043,7.398,7.5033,4665245.0],["2001-04-25",7.5033,7.5719,7.4367,7.5719,1277817.0],["2001-04-26",7.5815,7.7071,7.5429,7.7071,2229383.0],["2001-04-27",7.7167,7.7264,7.6057,7.6878,1656974.0],["2001-04-30",7.7003,7.7621,7.6153,7.7264,3421964.0],["2001-05-01",7.7264,7.822,7.6694,7.7409,1548958.0],["2001-05-02",7.7023,7.7032,7.3913,7.3913,2828245.0],["2001-05-03",7.2918,7.2918,7.0697,7.2223,3820225.0],["2001-05-04",7.2532,7.4608,7.2387,7.4608,1694449.0],["2001-05-07",7.4608,7.6057,7.3787,7.4029,1123509.0],["2001-05-08",7.3787,7.5294,7.3449,7.5101,1252099.0],["2001-05-09",7.5062,7.7098,7.448,7.6526,969936.0],["2001-05-10",7.642,7.6614,7.4431,7.5227,2249958.0],["2001-05-11",7.5227,7.5343,7.4034,7.4102,1033864.0],["2001-05-14",7.5935,7.6565,7.5925,7.6555,1493114.0],["2001-05-15",7.6264,7.7341,7.6032,7.6701,877351.0],["2001-05-16",7.6701,7.7729,7.5692,7.6323,1026516.0],["2001-05-17",7.6371,7.6371,7.5547,7.5886,1041946.0],["2001-05-18",7.5983,7.7195,7.5983,7.7127,664259.0],["2001-05-21",7.737,7.7874,7.6904,7.7195,897926.0],["2001-05-22",7.7186,7.7186,7.4674,7.4674,1124244.0],["2001-05-23",7.4868,7.4965,7.4189,7.4334,2446884.0],["2001-05-24",7.4354,7.448,7.2734,7.3035,1576881.0],["2001-05-25",7.2928,7.3704,7.2928,7.352,889108.0],["2001-05-29",7.352,7.3568,7.2734,7.2734,496725.0],["2001-05-30",7.2589,7.2734,7.0785,7.0785,1579820.0],["2001-05-31",7.0785,7.2182,7.0067,7.1958,1814221.0],["2001-06-01",7.1949,7.3074,7.0921,7.1571,1291778.0],["2001-06-04",7.1813,7.3462,7.1813,7.2249,1289574.0],["2001-06-05",7.2443,7.2599,7.1425,7.1697,886169.0],["2001-06-06",7.031,7.0407,6.8273,6.8341,2078749.0],["2001-06-07",6.8341,6.9098,6.774,6.8041,2523303.0],["2001-06-08",6.8031,6.8215,6.7158,6.8079,1133796.0],["2001-06-11",6.8176,6.9146,6.8176,6.8652,1718697.0],["2001-06-12",6.8758,6.9049,6.74,6.8564,1119835.0],["2001-06-13",6.8079,6.8409,6.6528,6.7168,1587903.0],["2001-06-14",6.6916,6.6916,6.5752,6.6179,1516995.0],["2001-06-15",6.6663,6.6877,6.5364,6.6334,1831856.0],["2001-06-18",6.6334,6.6819,6.5364,6.5364,878086.0],["2001-06-19",6.5558,6.6334,6.4491,6.4704,1046723.0],["2001-06-20",6.4685,6.4801,6.4006,6.4472,954873.0],["2001-06-21",6.42,6.5752,6.1679,6.5655,2795547.0],["2001-06-22",6.517,6.5752,6.3696,6.4685,4114880.0],["2001-06-25",6.6431,6.6431,6.2842,6.2998,1921869.0],["2001-06-26",6.2978,6.3327,6.1679,6.2978,2473337.0],["2001-06-27",6.3036,6.3036,6.2067,6.2455,1242914.0],["2001-06-28",6.2648,6.3424,6.2067,6.2551,1479152.0],["2001-06-29",6.2261,6.4976,6.2067,6.4607,1664689.0],["2001-07-02",6.4394,6.4588,6.3327,6.4064,1247690.0],["2001-07-03",6.4006,6.4782,6.0806,6.4297,756109.0],["2001-07-05",6.4491,6.5732,6.4491,6.5073,1065093.0],["2001-07-06",6.5364,6.5946,6.4646,6.5364,901600.0],["2001-07-09",6.5558,6.5558,6.3347,6.3812,1471070.0],["2001-07-10",6.3909,6.4394,6.356,6.356,1291044.0],["2001-07-11",6.3715,6.389,6.323,6.3327,1047825.0],["2001-07-12",6.3347,6.3696,6.2649,6.2939,1050764.0],["2001-07-13",6.3036,6.3715,6.2649,6.3308,616865.0],["2001-07-16",6.3327,6.3812,6.2455,6.3308,701734.0],["2001-07-17",6.3036,6.3735,6.2067,6.2067,2020333.0],["2001-07-18",6.3424,6.4006,6.228,6.3832,2184193.0],["2001-07-19",6.3521,6.5946,6.0903,6.5655,3412779.0],["2001-07-20",6.5655,6.711,6.5267,6.5558,3194176.0],["2001-07-23",6.5461,6.5946,6.4006,6.517,1419266.0],["2001-07-24",6.4588,6.5345,6.4588,6.4685,2673570.0],["2001-07-25",6.4879,6.74,6.4879,6.74,2938098.0],["2001-07-26",6.7207,7.031,6.7207,7.0116,1711717.0],["2001-07-27",7.0077,7.0989,6.934,7.0601,1472539.0],["2001-07-30",7.0407,7.0601,6.9476,6.967,1442412.0],["2001-07-31",6.967,7.0407,6.8622,6.9534,906743.0],["2001-08-01",6.9437,6.9922,6.8176,6.8564,1171271.0],["2001-08-02",6.9049,6.9049,6.6722,6.8099,2748519.0],["2001-08-03",6.8273,6.837,6.6431,6.678,780725.0],["2001-08-06",6.6819,6.6916,6.6547,6.6916,791012.0],["2001-08-07",6.6799,6.6819,6.5771,6.6159,498929.0],["2001-08-08",6.6334,6.6334,6.4103,6.4394,873310.0],["2001-08-09",6.4394,6.4394,6.3618,6.42,1233362.0],["2001-08-10",6.42,6.4549,6.3812,6.3851,759416.0],["2001-08-13",6.42,6.4394,6.3036,6.3114,991613.0],["2001-08-14",6.3812,6.4879,6.3657,6.4278,1280756.0],["2001-08-15",6.4609,6.6558,6.4336,6.5856,1672405.0],["2001-08-16",6.5681,6.5778,6.4122,6.5135,574981.0],["2001-08-17",6.4999,6.5486,6.3732,6.5467,773377.0],["2001-08-20",6.5291,6.5447,6.4317,6.5018,572409.0],["2001-08-21",6.5096,6.5291,6.4726,6.4843,401201.0],["2001-08-22",6.4668,6.6071,6.4122,6.4609,861920.0],["2001-08-23",6.4707,6.4707,6.4219,6.4317,403038.0],["2001-08-24",6.4512,6.4707,6.3557,6.4102,688875.0],["2001-08-27",6.3927,6.4648,6.3907,6.4375,391281.0],["2001-08-28",6.4375,6.4512,6.344,6.3635,1009615.0],["2001-08-29",6.3635,6.3635,6.2835,6.3128,889843.0],["2001-08-30",6.2952,6.305,6.2563,6.268,822241.0],["2001-08-31",6.2758,6.2758,6.2036,6.2368,521708.0],["2001-09-04",6.2387,6.2991,6.1978,6.2153,1116896.0],["2001-09-05",6.227,6.2446,6.1861,6.2036,988673.0],["2001-09-06",6.1978,6.1978,6.1588,6.1939,1434330.0],["2001-09-07",6.1783,6.1978,6.1198,6.1198,465128.0],["2001-09-10",6.1101,6.188,6.0809,6.1198,783297.0],["2001-09-17",6.1198,6.1393,5.9054,5.9659,595555.0],["2001-09-18",5.9347,5.9444,5.6599,5.6716,636704.0],["2001-09-19",5.6326,5.6521,5.2818,5.4572,1210583.0],["2001-09-20",5.4767,5.4864,5.3207,5.4182,990510.0],["2001-09-21",5.0674,5.5878,5.0674,5.5254,1095954.0],["2001-09-24",5.5546,5.656,5.4085,5.4123,1097791.0],["2001-09-25",5.4377,5.5449,5.3597,5.5273,766764.0],["2001-09-26",5.5546,5.6111,5.2818,5.3013,1228953.0],["2001-09-27",5.2525,5.5702,5.2525,5.5546,667198.0],["2001-09-28",5.7008,5.8821,5.6716,5.8489,1045253.0],["2001-10-01",5.808,5.8957,5.6813,5.6813,1014759.0],["2001-10-02",5.7008,5.8704,5.6911,5.8567,642950.0],["2001-10-03",5.8177,6.0809,5.7885,5.9347,561387.0],["2001-10-04",5.9347,6.2563,5.9347,6.1198,498194.0],["2001-10-05",6.0809,6.2173,6.0399,6.114,522810.0],["2001-10-08",6.1393,6.1978,6.0809,6.151,407814.0],["2001-10-09",6.1491,6.2368,6.1491,6.2348,494520.0],["2001-10-10",6.2368,6.4551,6.227,6.4551,794319.0],["2001-10-11",6.4901,6.5077,6.3732,6.459,923276.0],["2001-10-12",6.4122,6.4765,6.3089,6.3147,821139.0],["2001-10-15",6.3342,6.3342,6.2368,6.2368,842816.0],["2001-10-16",6.2368,6.266,6.2173,6.2173,1160984.0],["2001-10-17",6.2465,6.3323,6.2368,6.2952,1327784.0],["2001-10-18",6.305,6.305,6.1491,6.2173,930624.0],["2001-10-19",6.2563,6.4317,6.1101,6.3966,1407142.0],["2001-10-22",6.4219,6.4414,6.268,6.3888,507379.0],["2001-10-23",6.3732,6.4921,6.266,6.2952,346458.0],["2001-10-24",6.2465,6.3829,6.2075,6.3206,866697.0],["2001-10-25",6.2952,6.5213,6.2563,6.5213,1023576.0],["2001-10-26",6.4804,6.5876,6.4512,6.5486,1053336.0],["2001-10-29",6.5389,6.5876,6.4317,6.4609,574614.0],["2001-10-30",6.4707,6.4707,6.1198,6.3693,746924.0],["2001-10-31",6.3732,6.5291,6.305,6.4141,804973.0],["2001-11-01",6.4317,6.4901,6.3537,6.3927,493051.0],["2001-11-02",6.3732,6.3829,6.2855,6.3401,280326.0],["2001-11-05",6.3401,6.3732,6.2972,6.3732,558448.0],["2001-11-06",6.344,6.5155,6.3303,6.5077,809750.0],["2001-11-07",6.4979,6.6071,6.4551,6.5778,809015.0],["2001-11-08",6.6266,6.7611,6.5915,6.7611,891312.0],["2001-11-09",6.7591,6.7591,6.6266,6.7182,1444249.0],["2001-11-12",6.7143,6.7221,6.6071,6.6948,284735.0],["2001-11-13",6.7435,6.7435,6.5817,6.6402,495623.0],["2001-11-14",6.5599,6.5697,6.3661,6.4307,1084197.0],["2001-11-15",6.3524,6.3602,6.0704,6.2153,1284798.0],["2001-11-16",6.2153,6.3915,6.1879,6.3876,1008513.0],["2001-11-19",6.3876,6.3974,6.2682,6.3093,1549693.0],["2001-11-20",6.3152,6.3759,6.3093,6.3621,1344684.0],["2001-11-21",6.3817,6.3896,6.2192,6.3445,500031.0],["2001-11-23",6.3347,6.4052,6.2564,6.3974,337641.0],["2001-11-26",6.417,6.4229,6.2427,6.4209,584166.0],["2001-11-27",6.4209,6.4738,6.3093,6.4307,755007.0],["2001-11-28",6.3641,6.3661,6.2662,6.2858,692182.0],["2001-11-29",6.2662,6.3739,6.2466,6.3739,940911.0],["2001-11-30",6.3935,6.462,6.3524,6.3661,1146655.0],["2001-12-03",6.3641,6.4581,6.3249,6.4189,588942.0],["2001-12-04",6.4189,6.4601,6.3817,6.3837,471742.0],["2001-12-05",6.4131,6.5501,6.4131,6.4561,709449.0],["2001-12-06",6.4464,6.4464,6.3543,6.3817,534200.0],["2001-12-07",6.3935,6.5482,6.3661,6.5403,696958.0],["2001-12-10",6.5403,6.5403,6.464,6.4894,493786.0],["2001-12-11",6.4894,6.4992,6.3093,6.3602,475783.0],["2001-12-12",6.321,6.321,6.18,6.2466,507747.0],["2001-12-13",6.2466,6.3289,6.1879,6.1918,826283.0],["2001-12-14",6.2466,6.3543,6.2427,6.3406,667933.0],["2001-12-17",6.3308,6.3445,6.2212,6.229,458883.0],["2001-12-18",6.229,6.2505,6.1781,6.2192,1057745.0],["2001-12-19",6.227,6.4033,6.2251,6.3328,1649626.0],["2001-12-20",6.3347,6.4111,6.3152,6.3484,619069.0],["2001-12-21",6.1722,6.2975,6.0704,6.2486,2092710.0],["2001-12-24",6.2505,6.3367,6.2505,6.3191,233666.0],["2001-12-26",6.3837,6.4522,6.3759,6.4483,479457.0],["2001-12-27",6.4503,6.5756,6.4424,6.5599,685201.0],["2001-12-28",6.5599,6.7322,6.5599,6.6755,872208.0],["2001-12-31",6.6676,6.7146,6.5854,6.6715,904171.0],["2002-01-02",6.6422,6.6422,6.3484,6.4464,1076115.0],["2002-01-03",6.4522,6.462,6.3445,6.3582,1221605.0],["2002-01-04",6.1683,6.2858,6.0704,6.2466,6838049.0],["2002-01-07",6.2956,6.2956,6.1761,6.2603,1023944.0],["2002-01-08",6.2114,6.2623,6.1624,6.1683,1226749.0],["2002-01-09",6.1487,6.1526,6.0391,6.0547,1737802.0],["2002-01-10",6.0606,6.1781,6.0606,6.1037,901967.0],["2002-01-11",6.0998,6.1448,6.0312,6.041,1342847.0],["2002-01-14",6.041,6.0978,6.0312,6.0841,936135.0],["2002-01-15",6.0841,6.1174,5.9451,5.9509,1123509.0],["2002-01-16",5.902,5.9137,5.8178,5.8765,1552265.0],["2002-01-17",5.8961,5.9039,5.8217,5.8648,489744.0],["2002-01-18",5.8844,5.8844,5.7825,5.808,701367.0],["2002-01-22",5.8569,5.8824,5.7414,5.8276,755007.0],["2002-01-23",5.8256,5.9333,5.8256,5.9137,2058910.0],["2002-01-24",5.9274,5.9783,5.9098,5.9294,1459313.0],["2002-01-25",5.9294,6.0332,5.9294,5.9901,1135633.0],["2002-01-28",6.0018,6.0821,6.0018,6.0508,1151799.0],["2002-01-29",5.9725,5.9725,5.806,5.8491,875147.0],["2002-01-30",5.8256,5.9705,5.7767,5.9705,799830.0],["2002-01-31",5.9627,6.0723,5.9627,6.0195,874412.0],["2002-02-01",6.0116,6.0645,6.0077,6.0253,570940.0],["2002-02-04",6.0312,6.041,5.902,5.949,889108.0],["2002-02-05",5.9764,5.9803,5.8883,5.8981,1965223.0],["2002-02-06",5.9158,6.0241,5.9079,5.9788,584901.0],["2002-02-07",5.8075,6.0162,5.8075,5.9965,1378485.0],["2002-02-08",5.9571,6.0437,5.9059,5.9748,1413755.0],["2002-02-11",5.9945,6.0437,5.8981,6.028,331027.0],["2002-02-12",5.9788,6.0241,5.8922,5.8981,748026.0],["2002-02-13",5.904,5.9512,5.8685,5.9512,487540.0],["2002-02-14",5.9315,6.0457,5.9138,5.9611,451167.0],["2002-02-15",5.9492,6.0477,5.9217,6.0339,637072.0],["2002-02-19",5.9945,6.15,5.9866,6.1422,980591.0],["2002-02-20",6.093,6.1815,6.0733,6.1638,1109548.0],["2002-02-21",6.15,6.3745,6.15,6.2111,836570.0],["2002-02-22",6.2012,6.3607,6.1737,6.3469,436104.0],["2002-02-25",6.2977,6.3942,6.2938,6.3587,833631.0],["2002-02-26",6.3194,6.4355,6.3095,6.4001,903804.0],["2002-02-27",6.3981,6.4965,6.3508,6.4572,1057377.0],["2002-02-28",6.4572,6.4867,6.3784,6.4335,1692244.0],["2002-03-01",6.4335,6.5005,6.4335,6.4847,641480.0],["2002-03-04",6.4847,6.5654,6.4768,6.5103,883597.0],["2002-03-05",6.53,6.5753,6.5123,6.5654,403038.0],["2002-03-06",6.5556,6.7525,6.5457,6.7525,809750.0],["2002-03-07",6.8115,6.8804,6.7859,6.8017,1196622.0],["2002-03-08",6.7918,6.8174,6.715,6.7387,970671.0],["2002-03-11",6.7269,6.8371,6.7269,6.8312,355643.0],["2002-03-12",6.7623,6.8115,6.7229,6.7879,305309.0],["2002-03-13",6.7879,6.7938,6.6934,6.7308,1133062.0],["2002-03-14",6.7308,6.7308,6.6225,6.6914,377320.0],["2002-03-15",6.7032,6.719,6.6698,6.6914,488275.0],["2002-03-18",6.7032,6.7741,6.6895,6.7426,542282.0],["2002-03-19",6.7032,6.8214,6.6993,6.8115,1001900.0],["2002-03-20",6.8135,7.0084,6.8095,6.9848,1640074.0],["2002-03-21",6.9848,7.0202,6.908,6.9808,1032761.0],["2002-03-22",6.969,6.971,6.8509,6.8706,807913.0],["2002-03-25",6.8509,6.8804,6.7997,6.8017,547426.0],["2002-03-26",6.7761,6.7918,6.6875,6.7721,1061786.0],["2002-03-27",6.8017,6.9336,6.7918,6.9178,1156208.0],["2002-03-28",6.9513,6.9513,6.8017,6.8528,498194.0],["2002-04-01",6.8529,7.0458,6.8371,7.03,577920.0],["2002-04-02",7.0084,7.1757,6.9828,7.158,1266795.0],["2002-04-03",7.1304,7.1659,6.9651,6.9926,744720.0],["2002-04-04",6.9887,7.0084,6.6934,6.7741,1187069.0],["2002-04-05",6.841,6.9493,6.7623,6.7721,705775.0],["2002-04-08",6.8214,6.9651,6.8214,6.9375,931726.0],["2002-04-09",6.9198,6.9375,6.7879,6.843,712389.0],["2002-04-10",6.843,7.0379,6.843,7.0379,1043049.0],["2002-04-11",7.0281,7.1422,7.0281,7.0871,955240.0],["2002-04-12",7.0576,7.1147,6.9296,7.0733,1492746.0],["2002-04-15",7.0871,7.2072,7.0871,7.1875,1278552.0],["2002-04-16",7.1954,7.2643,7.1954,7.2269,719737.0],["2002-04-17",7.282,7.3785,7.2486,7.347,1054071.0],["2002-04-18",7.3529,7.3923,7.2938,7.3785,455943.0],["2002-04-19",7.2997,7.3883,7.2958,7.3647,875147.0],["2002-04-22",7.3765,7.3824,7.2781,7.2919,871105.0],["2002-04-23",7.3037,7.3391,7.28,7.3332,851266.0],["2002-04-24",7.284,7.2938,7.1698,7.1718,956710.0],["2002-04-25",7.1718,7.2604,7.1265,7.2505,1690775.0],["2002-04-26",7.2604,7.2623,7.158,7.16,706143.0],["2002-04-29",7.16,7.1698,7.0871,7.1068,505910.0],["2002-04-30",7.1088,7.1127,7.0556,7.0773,904171.0],["2002-05-01",7.0871,7.093,7.0674,7.0674,1246588.0],["2002-05-02",7.0694,7.3332,7.0674,7.3332,1462987.0],["2002-05-03",7.3332,7.3371,7.1895,7.2171,968466.0],["2002-05-06",7.2151,7.2151,7.0478,7.0911,783664.0],["2002-05-07",7.0911,7.095,7.0064,7.0871,545589.0],["2002-05-08",7.1346,7.2137,7.1207,7.1603,740678.0],["2002-05-09",7.1306,7.275,7.1029,7.1207,511421.0],["2002-05-10",7.1405,7.1821,7.1207,7.1564,2026211.0],["2002-05-13",7.1564,7.2414,7.1385,7.2295,543017.0],["2002-05-14",7.1801,7.3087,7.1801,7.2493,1377750.0],["2002-05-15",7.2394,7.2394,7.1207,7.1682,951199.0],["2002-05-16",7.1603,7.2671,7.1524,7.1682,713491.0],["2002-05-17",7.1801,7.1801,7.012,7.1385,684099.0],["2002-05-20",7.1682,7.188,7.1227,7.1761,591514.0],["2002-05-21",7.1801,7.2394,7.1583,7.1742,548528.0],["2002-05-22",7.19,7.2394,7.19,7.2355,801667.0],["2002-05-23",7.2394,7.3027,7.19,7.2968,580125.0],["2002-05-24",7.2968,7.3522,7.1999,7.2948,449698.0],["2002-05-28",7.2592,7.2829,7.19,7.2276,665729.0],["2002-05-29",7.2671,7.277,7.0713,7.1623,572409.0],["2002-05-30",7.1425,7.1583,7.0159,7.0733,976917.0],["2002-05-31",7.1128,7.2196,7.0871,7.1247,616130.0],["2002-06-03",7.1643,7.1643,6.9487,6.9645,881393.0],["2002-06-04",6.9348,7.099,6.9348,7.0495,645154.0],["2002-06-05",7.0495,7.0594,6.9229,6.9605,892047.0],["2002-06-06",6.9922,7.0476,6.9447,6.9665,624213.0],["2002-06-07",6.9665,7.0021,6.9269,6.9942,630091.0],["2002-06-10",6.9961,7.0515,6.8597,6.8953,1146288.0],["2002-06-11",6.919,7.0238,6.8834,6.9526,1815691.0],["2002-06-12",6.9724,6.9961,6.8834,6.9229,367400.0],["2002-06-13",6.9229,7.0693,6.8893,6.9447,643317.0],["2002-06-14",6.8953,6.9862,6.8043,6.9526,672342.0],["2002-06-17",6.9566,7.0713,6.9566,6.9724,984265.0],["2002-06-18",6.9724,7.0416,6.9388,6.9408,691447.0],["2002-06-19",6.9546,7.0891,6.9032,6.9032,636704.0],["2002-06-20",6.9328,7.0713,6.9289,6.9744,840611.0],["2002-06-21",6.9249,7.0001,6.8517,6.8537,2457171.0],["2002-06-24",6.8834,6.9427,6.7786,6.8082,1255038.0],["2002-06-25",6.7252,6.8597,6.7252,6.7331,1493848.0],["2002-06-26",6.6342,6.7528,6.6342,6.7331,1974040.0],["2002-06-27",6.8122,6.8636,6.6915,6.735,1115794.0],["2002-06-28",6.6955,6.9051,6.6955,6.7845,1498625.0],["2002-07-01",6.7944,6.8676,6.7271,6.7271,914826.0],["2002-07-02",6.6975,6.7667,6.648,6.648,1112120.0],["2002-07-03",6.6777,6.6915,6.5709,6.6065,857879.0],["2002-07-05",6.6104,6.7054,6.6104,6.6836,445656.0],["2002-07-08",6.6638,6.7133,6.5768,6.5808,838774.0],["2002-07-09",6.5808,6.6263,6.5649,6.5649,924746.0],["2002-07-10",6.7034,6.7034,6.5372,6.557,1814956.0],["2002-07-11",6.5333,6.5867,6.466,6.4878,1550795.0],["2002-07-12",6.4878,6.5333,6.4087,6.4087,745087.0],["2002-07-15",6.4087,6.4403,6.3019,6.4225,1546019.0],["2002-07-16",6.3889,6.4443,6.3414,6.3513,1485398.0],["2002-07-17",6.3849,6.4977,6.3197,6.3572,1017698.0],["2002-07-18",6.3572,6.4245,6.3197,6.3315,955240.0],["2002-07-19",6.3157,6.3454,6.0704,6.0922,3273901.0],["2002-07-22",6.0922,6.1852,5.8351,5.9181,2533590.0],["2002-07-23",5.9241,6.0309,5.8014,5.8153,3710005.0],["2002-07-24",5.7658,6.1713,5.6709,6.1496,1804669.0],["2002-07-25",6.1555,6.383,6.1318,6.3553,1651830.0],["2002-07-26",6.3553,6.4067,6.2465,6.3889,1196622.0],["2002-07-29",6.3691,6.6065,6.3632,6.5788,1165025.0],["2002-07-30",6.5669,6.7647,6.5155,6.735,2071401.0],["2002-07-31",6.7153,6.8003,6.5986,6.7627,897926.0],["2002-08-01",6.7845,6.7845,6.6342,6.6342,869268.0],["2002-08-02",6.555,6.6678,6.5293,6.5649,788440.0],["2002-08-05",6.5452,6.7252,6.4917,6.5115,1079789.0],["2002-08-06",6.5471,6.7331,6.5471,6.65,864860.0],["2002-08-07",6.7054,6.7667,6.6322,6.7588,516197.0],["2002-08-08",6.7252,6.919,6.6935,6.8972,748026.0],["2002-08-09",6.8577,7.0317,6.7687,6.921,883964.0],["2002-08-12",6.9012,7.0911,6.8537,7.0436,891680.0],["2002-08-13",7.0416,7.0416,6.8458,6.8458,1067664.0],["2002-08-14",6.8279,6.9849,6.808,6.9571,840979.0],["2002-08-15",6.9929,7.2155,6.979,7.1082,1363054.0],["2002-08-16",7.0883,7.1877,7.0227,7.1301,644420.0],["2002-08-19",7.1102,7.1857,7.0307,7.1102,605108.0],["2002-08-20",7.0903,7.0923,7.0108,7.0486,770070.0],["2002-08-21",7.0486,7.1479,6.9969,7.1161,847592.0],["2002-08-22",7.1201,7.2334,7.1201,7.2116,1170536.0],["2002-08-23",7.2056,7.2076,7.0784,7.14,641113.0],["2002-08-26",7.1499,7.1996,7.0903,7.1996,458515.0],["2002-08-27",7.2434,7.2533,7.1161,7.1161,627152.0],["2002-08-28",7.1062,7.1082,6.983,7.0088,512890.0],["2002-08-29",6.9591,6.971,6.9154,6.9551,864492.0],["2002-08-30",6.9353,7.0406,6.9353,6.9889,523912.0],["2002-09-03",6.9392,6.9551,6.7583,6.808,842081.0],["2002-09-04",6.8061,6.8876,6.6709,6.8697,912989.0],["2002-09-05",6.8577,7.0366,6.8259,6.9671,744720.0],["2002-09-06",7.0366,7.0585,6.9611,7.0366,415897.0],["2002-09-09",7.0068,7.1619,6.9889,7.1142,891312.0],["2002-09-10",7.0963,7.1857,7.0605,7.14,711286.0],["2002-09-11",7.1957,7.2056,7.0863,7.1082,342049.0],["2002-09-12",7.0923,7.1142,6.977,6.9929,423612.0],["2002-09-13",6.983,7.1102,6.9671,7.0863,569470.0],["2002-09-16",7.0724,7.1638,7.0148,7.1539,440145.0],["2002-09-17",7.0963,7.1142,6.9194,6.9512,600332.0],["2002-09-18",6.9372,7.0028,6.808,6.9412,1028353.0],["2002-09-19",6.9432,6.973,6.822,6.8379,403405.0],["2002-09-20",6.7981,6.818,6.7583,6.7762,792114.0],["2002-09-23",6.659,6.8239,6.659,6.7285,893517.0],["2002-09-24",6.6689,6.6967,6.5934,6.5993,639276.0],["2002-09-25",6.6291,6.7484,6.5953,6.7186,1126448.0],["2002-09-26",6.7246,6.9571,6.7226,6.9551,455209.0],["2002-09-27",6.9054,7.0366,6.8319,6.8915,544119.0],["2002-09-30",6.8895,6.9432,6.7385,6.8677,773377.0],["2002-10-01",6.8478,7.0009,6.8398,6.9015,1755070.0],["2002-10-02",6.8677,7.1002,6.8637,6.9015,714226.0],["2002-10-03",6.8975,7.0823,6.8716,7.0009,811954.0],["2002-10-04",7.0247,7.1062,6.8915,6.9651,641480.0],["2002-10-07",6.981,7.0565,6.8856,6.9035,833998.0],["2002-10-08",6.9034,6.9034,6.653,6.7981,1344684.0],["2002-10-09",6.7981,6.7981,6.482,6.482,1368932.0],["2002-10-10",6.4224,6.649,6.3787,6.6371,1153269.0],["2002-10-11",6.7385,6.818,6.7086,6.7603,878086.0],["2002-10-14",6.7623,6.9313,6.7345,6.9054,527219.0],["2002-10-15",7.0168,7.0605,6.9293,6.977,892415.0],["2002-10-16",6.9531,7.0366,6.7762,6.8021,558815.0],["2002-10-17",6.8518,6.9969,6.8518,6.9551,736270.0],["2002-10-18",6.9372,6.9571,6.7603,6.818,755742.0],["2002-10-21",6.808,7.0486,6.808,7.0048,795788.0],["2002-10-22",6.977,6.977,6.7067,6.814,698060.0],["2002-10-23",6.7941,6.8239,6.6908,6.7921,982428.0],["2002-10-24",6.808,6.814,6.649,6.7405,1331825.0],["2002-10-25",6.7484,6.7583,6.6987,6.7464,737739.0],["2002-10-28",6.7683,6.971,6.6629,6.8816,1077952.0],["2002-10-29",6.9074,6.9293,6.7683,6.8041,1317496.0],["2002-10-30",6.8061,7.1201,6.8061,6.9969,1690775.0],["2002-10-31",7.0963,7.1559,7.0088,7.0764,778521.0],["2002-11-01",7.0664,7.2255,7.0565,7.2116,959281.0],["2002-11-04",7.2553,7.2652,7.0863,7.1261,528321.0],["2002-11-05",7.0963,7.146,7.0168,7.1241,546324.0],["2002-11-06",7.136,7.1479,6.9651,7.1082,534200.0],["2002-11-07",7.0963,7.1698,7.0287,7.142,1097056.0],["2002-11-08",7.132,7.132,6.8617,6.979,662055.0],["2002-11-11",6.979,7.0565,6.9253,6.979,915561.0],["2002-11-12",6.9472,7.0307,6.9074,6.9611,1008146.0],["2002-11-13",6.9311,6.9331,6.8113,6.8532,739576.0],["2002-11-14",6.8832,7.0909,6.8612,7.041,472476.0],["2002-11-15",7.023,7.1349,7.019,7.1069,560652.0],["2002-11-18",7.1189,7.1429,7.037,7.1089,388709.0],["2002-11-19",7.1009,7.1009,6.9571,6.9911,892415.0],["2002-11-20",6.9911,7.0909,6.9911,7.0909,812689.0],["2002-11-21",7.071,7.1469,7.011,7.0949,1065460.0],["2002-11-22",7.0809,7.1209,7.001,7.017,601801.0],["2002-11-25",6.9811,7.1349,6.9811,7.0789,671240.0],["2002-11-26",7.071,7.1149,7.007,7.073,492316.0],["2002-11-27",7.053,7.1309,7.053,7.0909,683731.0],["2002-11-29",7.0829,7.0889,7.043,7.045,152471.0],["2002-12-02",7.071,7.1229,7.013,7.0969,753170.0],["2002-12-03",7.0809,7.2108,7.0809,7.1768,516932.0],["2002-12-04",7.1269,7.2028,7.1269,7.1329,457046.0],["2002-12-05",7.1449,7.2028,7.1309,7.1509,864860.0],["2002-12-06",7.1309,7.1928,7.1269,7.1888,482029.0],["2002-12-09",7.1708,7.2347,7.1109,7.1109,826283.0],["2002-12-10",7.1229,7.1888,7.1049,7.1668,739576.0],["2002-12-11",7.1369,7.2747,7.1309,7.2707,1168332.0],["2002-12-12",7.2347,7.3246,7.2347,7.3146,983162.0],["2002-12-13",7.3166,7.3686,7.2647,7.2727,688875.0],["2002-12-16",7.2847,7.3406,7.2747,7.2927,1045988.0],["2002-12-17",7.2907,7.3047,7.1808,7.2507,894252.0],["2002-12-18",7.1908,7.2008,7.061,7.1289,994919.0],["2002-12-19",7.1109,7.1628,7.047,7.0949,835100.0],["2002-12-20",7.065,7.1029,7.027,7.071,1324844.0],["2002-12-23",7.0909,7.0929,7.021,7.0849,671607.0],["2002-12-24",7.051,7.0849,7.035,7.067,221910.0],["2002-12-26",7.067,7.0989,7.031,7.031,882127.0],["2002-12-27",7.041,7.043,6.9551,6.9611,676383.0],["2002-12-30",6.9471,7.009,6.9451,6.9871,831059.0],["2002-12-31",6.9671,7.027,6.9152,6.9991,1225279.0],["2003-01-02",7.027,7.063,6.9571,7.061,649196.0],["2003-01-03",7.0809,7.1029,7.033,7.0869,1336601.0],["2003-01-06",7.0869,7.2048,7.0809,7.1868,1094485.0],["2003-01-07",7.1369,7.1608,7.017,7.1149,1568431.0],["2003-01-08",7.1149,7.1489,7.073,7.0809,672709.0],["2003-01-09",7.1209,7.2467,7.1049,7.2168,1383996.0],["2003-01-10",7.2367,7.2547,7.1648,7.1868,784032.0],["2003-01-13",7.1668,7.2687,7.1149,7.1688,1141512.0],["2003-01-14",7.1608,7.2507,7.1608,7.2307,737739.0],["2003-01-15",7.2307,7.3087,7.2068,7.2887,672709.0],["2003-01-16",7.2587,7.3866,7.2587,7.3166,440880.0],["2003-01-17",7.3186,7.3246,7.2028,7.2028,550365.0],["2003-01-21",7.2048,7.2307,7.1708,7.2008,813056.0],["2003-01-22",7.1748,7.2567,7.1309,7.1928,847959.0],["2003-01-23",7.2008,7.2208,7.1608,7.1808,606945.0],["2003-01-24",7.2008,7.2008,7.1349,7.1409,511788.0],["2003-01-27",7.1009,7.1788,6.9931,7.049,1202133.0],["2003-01-28",7.041,7.2008,7.035,7.053,980958.0],["2003-01-29",7.061,7.1868,7.013,7.1808,760518.0],["2003-01-30",7.1808,7.2607,7.1708,7.2307,698427.0],["2003-01-31",7.2308,7.4505,7.2308,7.4265,1177150.0],["2003-02-03",7.4145,7.4605,7.3406,7.4265,703571.0],["2003-02-04",7.4005,7.5583,7.3806,7.5064,1287737.0],["2003-02-05",7.5144,7.5405,7.2937,7.374,1115426.0],["2003-02-06",7.3619,7.368,7.2656,7.3579,848694.0],["2003-02-07",7.3579,7.3579,7.2656,7.3218,497092.0],["2003-02-10",7.2817,7.374,7.2335,7.3017,528689.0],["2003-02-11",7.2937,7.3017,7.1713,7.2215,796156.0],["2003-02-12",7.2014,7.2355,7.0248,7.0369,687405.0],["2003-02-13",7.0288,7.067,6.9386,7.0028,1361952.0],["2003-02-14",6.9626,7.0449,6.9105,6.9586,1483929.0],["2003-02-18",6.9727,7.1131,6.9265,7.1031,630826.0],["2003-02-19",7.1031,7.1834,7.087,7.1071,678955.0],["2003-02-20",7.1191,7.1833,7.081,7.081,560652.0],["2003-02-21",7.091,7.2195,7.081,7.1733,774112.0],["2003-02-24",7.2034,7.2415,7.1573,7.2074,1552265.0],["2003-02-25",7.2275,7.2977,7.2235,7.2476,1011452.0],["2003-02-26",7.2235,7.2496,7.1412,7.1834,836570.0],["2003-02-27",7.2175,7.2917,7.1452,7.1733,954505.0],["2003-02-28",7.2837,7.3138,7.2656,7.2837,1709145.0],["2003-03-03",7.368,7.4803,7.3579,7.4402,2635360.0],["2003-03-04",7.4883,7.5646,7.4603,7.5345,2255836.0],["2003-03-05",7.5084,7.6047,7.5044,7.5164,2141207.0],["2003-03-06",7.5044,7.5706,7.4863,7.5385,961486.0],["2003-03-07",7.5245,7.5927,7.4703,7.4964,728554.0],["2003-03-10",7.4964,7.4964,7.378,7.398,1475478.0],["2003-03-11",7.4181,7.4623,7.3499,7.37,1026883.0],["2003-03-12",7.37,7.37,7.2335,7.2877,1196989.0],["2003-03-13",7.3318,7.3338,7.2596,7.2837,851266.0],["2003-03-14",7.3138,7.3178,7.2596,7.2837,1140410.0],["2003-03-17",7.2476,7.394,7.2435,7.384,1874475.0],["2003-03-18",7.384,7.384,7.2696,7.3439,1469233.0],["2003-03-19",7.3539,7.4161,7.3078,7.394,811954.0],["2003-03-20",7.394,7.394,7.2937,7.3599,1493114.0],["2003-03-21",7.4101,7.4101,7.3037,7.3037,1430288.0],["2003-03-24",7.2435,7.3599,7.2335,7.3158,992347.0],["2003-03-25",7.3158,7.4021,7.3078,7.3158,1462252.0],["2003-03-26",7.3158,7.3619,7.2536,7.2696,778888.0],["2003-03-27",7.2696,7.386,7.2656,7.3539,751333.0],["2003-03-28",7.3559,7.4603,7.3539,7.4582,1250997.0],["2003-03-31",7.4382,7.5445,7.4281,7.5265,1536834.0],["2003-04-01",7.5305,7.5726,7.4683,7.5546,922541.0],["2003-04-02",7.5847,7.5987,7.5285,7.5626,664259.0],["2003-04-03",7.5646,7.5646,7.4703,7.4944,1060684.0],["2003-04-04",7.4843,7.5566,7.4643,7.5044,470639.0],["2003-04-07",7.5546,7.5786,7.4482,7.4643,674914.0],["2003-04-08",7.4442,7.5425,7.4402,7.5144,701367.0],["2003-04-09",7.5646,7.6228,7.5626,7.6148,1327416.0],["2003-04-10",7.6248,7.6489,7.5947,7.6268,971406.0],["2003-04-11",7.6649,7.6729,7.6148,7.6268,446024.0],["2003-04-14",7.6448,7.681,7.6047,7.6248,528689.0],["2003-04-15",7.6248,7.6589,7.5666,7.6469,687038.0],["2003-04-16",7.6569,7.6609,7.5225,7.5465,1244016.0],["2003-04-17",7.5465,7.695,7.5465,7.6729,537874.0],["2003-04-21",7.6729,7.7191,7.6428,7.699,795054.0],["2003-04-22",7.8194,7.8194,7.697,7.8134,1237036.0],["2003-04-23",7.8214,7.8254,7.703,7.7191,569470.0],["2003-04-24",7.6729,7.7592,7.6348,7.6348,744720.0],["2003-04-25",7.6408,7.6408,7.5285,7.6027,696958.0],["2003-04-28",7.6027,7.699,7.5666,7.6308,783664.0],["2003-04-29",7.6408,7.6449,7.5305,7.5465,538241.0],["2003-04-30",7.5184,7.7392,7.5184,7.7091,1253936.0],["2003-05-01",7.705,7.7693,7.679,7.7592,1065460.0],["2003-05-02",7.7392,7.8555,7.7392,7.7993,835100.0],["2003-05-05",7.8656,7.8656,7.7291,7.7893,825548.0],["2003-05-06",7.7893,7.8495,7.7853,7.8194,690345.0],["2003-05-07",7.8396,7.8436,7.7851,7.7851,809750.0],["2003-05-08",7.7549,7.8093,7.6298,7.6641,1299494.0],["2003-05-09",7.6641,7.7004,7.6298,7.6682,3540266.0],["2003-05-12",7.6339,7.7609,7.6339,7.7347,1842878.0],["2003-05-13",7.7408,7.7408,7.656,7.6581,1342847.0],["2003-05-14",7.654,7.6661,7.6238,7.6359,1111752.0],["2003-05-15",7.6762,7.6762,7.6097,7.6399,1150329.0],["2003-05-16",7.6419,7.7266,7.6117,7.6903,1246956.0],["2003-05-19",7.6641,7.7246,7.6399,7.6621,1931054.0],["2003-05-20",7.6621,7.6984,7.6076,7.6722,835835.0],["2003-05-21",7.6601,7.775,7.6601,7.775,1156943.0],["2003-05-22",7.773,7.773,7.7145,7.7307,705041.0],["2003-05-23",7.7408,8.0211,7.7145,8.0211,1351297.0],["2003-05-27",8.0272,8.0877,7.9949,8.0514,1100730.0],["2003-05-28",8.0171,8.0675,7.9808,7.9949,1414857.0],["2003-05-29",7.9969,8.0151,7.9344,7.9566,1006676.0],["2003-05-30",7.9969,8.1219,7.9687,8.1199,1315292.0],["2003-06-02",8.3236,8.4709,8.2409,8.2752,2468928.0],["2003-06-03",8.3055,8.3398,8.251,8.3257,835835.0],["2003-06-04",8.3277,8.4366,8.3277,8.3862,652502.0],["2003-06-05",8.3196,8.3196,8.1502,8.1704,1581290.0],["2003-06-06",8.2167,8.2571,8.1441,8.1542,587473.0],["2003-06-09",8.1562,8.1986,8.1179,8.1179,549998.0],["2003-06-10",8.1078,8.1623,8.0715,8.1562,556611.0],["2003-06-11",8.1421,8.3398,8.1401,8.2974,899395.0],["2003-06-12",8.3478,8.3519,8.2188,8.2672,549630.0],["2003-06-13",8.253,8.3478,8.2369,8.2692,752803.0],["2003-06-16",8.243,8.2672,8.1502,8.2591,1325579.0],["2003-06-17",8.2793,8.3337,8.2288,8.2692,1082728.0],["2003-06-18",8.2793,8.3095,8.2228,8.2692,1020270.0],["2003-06-19",8.3095,8.3599,8.2732,8.3176,893149.0],["2003-06-20",8.3599,8.3599,8.3115,8.3398,756844.0],["2003-06-23",8.3398,8.364,8.2873,8.2934,1359013.0],["2003-06-24",8.2934,8.362,8.2934,8.3277,1141512.0],["2003-06-25",8.3398,8.4003,8.3095,8.3902,1242547.0],["2003-06-26",8.4164,8.4305,8.3539,8.3539,1012554.0],["2003-06-27",8.37,8.37,8.2389,8.2611,574614.0],["2003-06-30",8.3014,8.3014,8.1885,8.2167,745455.0],["2003-07-01",8.2167,8.2369,8.1663,8.2107,700999.0],["2003-07-02",8.2127,8.2813,8.1522,8.2813,917765.0],["2003-07-03",8.249,8.2893,8.2228,8.2752,239545.0],["2003-07-07",8.3055,8.3236,8.2551,8.2591,592984.0],["2003-07-08",8.2288,8.243,8.1865,8.1885,1002635.0],["2003-07-09",8.2188,8.247,8.2067,8.2268,750966.0],["2003-07-10",8.247,8.249,8.128,8.1683,575716.0],["2003-07-11",8.249,8.2893,8.1986,8.2147,679323.0],["2003-07-14",8.2651,8.2793,8.1562,8.1804,573511.0],["2003-07-15",8.2046,8.2087,8.1401,8.1482,601801.0],["2003-07-16",8.2389,8.2954,8.1663,8.1865,999328.0],["2003-07-17",8.1683,8.2087,8.128,8.1421,860083.0],["2003-07-18",8.1219,8.2046,8.0534,8.124,1285165.0],["2003-07-21",8.1179,8.1865,8.0554,8.0776,1282226.0],["2003-07-22",8.0977,8.1038,8.0352,8.0675,1862718.0],["2003-07-23",8.0675,8.0735,7.9102,7.9404,1328518.0],["2003-07-24",7.9182,7.9687,7.8134,7.8396,1535732.0],["2003-07-25",7.8658,7.8719,7.7569,7.8194,906743.0],["2003-07-28",7.8355,7.9223,7.771,7.8658,1530221.0],["2003-07-29",7.8961,7.9142,7.8315,7.8678,1973305.0],["2003-07-30",7.8779,7.8961,7.7387,7.8537,1025781.0],["2003-07-31",7.894,7.894,7.7912,7.7912,773744.0],["2003-08-01",7.7912,7.8113,7.7145,7.7851,1108446.0],["2003-08-04",7.7246,7.7569,7.6339,7.6641,1862718.0],["2003-08-05",7.6944,7.7871,7.6621,7.6641,1325579.0],["2003-08-06",7.7045,7.7589,7.6641,7.7529,1351665.0],["2003-08-07",7.7428,7.7892,7.6661,7.7771,1484663.0],["2003-08-08",7.8053,7.8194,7.7488,7.8174,580859.0],["2003-08-11",7.8456,7.9243,7.8356,7.9243,1767929.0],["2003-08-12",7.9061,7.9667,7.9061,7.9424,1584964.0],["2003-08-13",7.9872,8.0481,7.9262,8.0095,1016963.0],["2003-08-14",7.979,8.0278,7.979,8.0278,1980653.0],["2003-08-15",8.038,8.0624,8.0176,8.0461,312290.0],["2003-08-18",8.0786,8.0888,8.0441,8.0563,619436.0],["2003-08-19",8.0055,8.0746,8.0055,8.0319,643685.0],["2003-08-20",8.0319,8.0685,8.0156,8.0258,919602.0],["2003-08-21",8.0725,8.0725,8.0339,8.0461,908580.0],["2003-08-22",8.0867,8.0867,7.9343,7.9485,1639706.0],["2003-08-25",7.9485,7.9933,7.9485,7.9851,467333.0],["2003-08-26",7.9892,8.0034,7.916,7.9912,448963.0],["2003-08-27",7.9811,8.0278,7.9607,7.979,570205.0],["2003-08-28",7.9994,8.0745,7.9303,8.0502,799830.0],["2003-08-29",8.0441,8.0481,7.9811,8.0217,698427.0],["2003-09-02",8.0217,8.0522,7.9851,8.0441,1376280.0],["2003-09-03",8.0746,8.1172,8.042,8.105,682997.0],["2003-09-04",8.0969,8.1193,8.0664,8.0888,652870.0],["2003-09-05",8.0786,8.103,8.0502,8.0745,582329.0],["2003-09-08",8.103,8.1782,8.0806,8.1538,534934.0],["2003-09-09",8.1558,8.1965,8.1193,8.1497,725982.0],["2003-09-10",8.1538,8.1558,8.0867,8.1315,1055173.0],["2003-09-11",8.1701,8.1985,8.1376,8.168,1022474.0],["2003-09-12",8.1477,8.1843,8.1152,8.1741,1159514.0],["2003-09-15",8.1579,8.1599,8.1294,8.1599,754640.0],["2003-09-16",8.1437,8.1538,8.1315,8.1355,765662.0],["2003-09-17",8.1091,8.1315,8.0806,8.0867,760885.0],["2003-09-18",8.1132,8.1132,8.0725,8.0888,1561450.0],["2003-09-19",8.0888,8.1315,8.0644,8.103,1532793.0],["2003-09-22",8.0928,8.1884,8.0806,8.1579,1266428.0],["2003-09-23",8.1701,8.4079,8.1619,8.3753,2479583.0],["2003-09-24",8.4099,8.4648,8.3611,8.3733,2099691.0],["2003-09-25",8.3692,8.4038,8.3591,8.3611,1507075.0],["2003-09-26",8.3733,8.3855,8.3123,8.3631,761253.0],["2003-09-29",8.3631,8.3733,8.3022,8.3327,1516260.0],["2003-09-30",8.3367,8.3814,8.3022,8.353,1516995.0],["2003-10-01",8.3428,8.3835,8.3225,8.353,2158842.0],["2003-10-02",8.3428,8.3489,8.3225,8.3306,1404938.0],["2003-10-03",8.3306,8.3896,8.3306,8.3733,1588638.0],["2003-10-06",8.3733,8.4485,8.3591,8.4363,1072441.0],["2003-10-07",8.4546,8.4688,8.4099,8.4505,861186.0],["2003-10-08",8.4505,8.4505,8.353,8.4282,1003002.0],["2003-10-09",8.4302,8.4749,8.3855,8.4261,763825.0],["2003-10-10",8.4465,8.5176,8.418,8.4932,849429.0],["2003-10-13",8.4749,8.5298,8.4749,8.5135,279959.0],["2003-10-14",8.5135,8.5135,8.4241,8.4952,727452.0],["2003-10-15",8.4871,8.4871,8.3896,8.4099,960751.0],["2003-10-16",8.3896,8.4302,8.3794,8.4241,1439106.0],["2003-10-17",8.3428,8.4566,8.2961,8.3388,2340338.0],["2003-10-20",8.3327,8.4099,8.3286,8.3713,1363421.0],["2003-10-21",8.3733,8.3774,8.3327,8.3489,1213890.0],["2003-10-22",8.3327,8.355,8.3245,8.3367,734433.0],["2003-10-23",8.3388,8.3631,8.2676,8.3327,684099.0],["2003-10-24",8.3123,8.3347,8.3022,8.3245,738841.0],["2003-10-27",8.3266,8.3489,8.3083,8.3205,525749.0],["2003-10-28",8.3306,8.3367,8.2839,8.3245,615395.0],["2003-10-29",8.3753,8.4139,8.3184,8.3835,658013.0],["2003-10-30",8.418,8.4302,8.3144,8.3489,700264.0],["2003-10-31",8.3692,8.4119,8.3428,8.3733,863757.0],["2003-11-03",8.3896,8.4526,8.3489,8.3713,658381.0],["2003-11-04",8.3408,8.3448,8.1802,8.1904,2375976.0],["2003-11-05",8.1802,8.3428,8.1193,8.3408,1364524.0],["2003-11-06",8.353,8.3611,8.3184,8.3367,676383.0],["2003-11-07",8.3774,8.4546,8.3367,8.357,726350.0],["2003-11-10",8.3774,8.4079,8.3164,8.3327,713123.0],["2003-11-11",8.292,8.3591,8.292,8.353,482029.0],["2003-11-12",8.3427,8.4124,8.3407,8.4103,645889.0],["2003-11-13",8.4103,8.4164,8.353,8.3735,810852.0],["2003-11-14",8.353,8.4001,8.3468,8.3898,640746.0],["2003-11-17",8.3857,8.3857,8.3284,8.3673,425449.0],["2003-11-18",8.3632,8.4042,8.3325,8.3427,618702.0],["2003-11-19",8.3448,8.3837,8.3346,8.3468,522810.0],["2003-11-20",8.3427,8.3837,8.3243,8.3284,570572.0],["2003-11-21",8.3325,8.3571,8.3243,8.3448,358950.0],["2003-11-24",8.3653,8.441,8.353,8.441,900130.0],["2003-11-25",8.4922,8.4942,8.3919,8.4902,468068.0],["2003-11-26",8.482,8.4963,8.4042,8.4553,369972.0],["2003-11-28",8.4697,8.4738,8.4349,8.4349,195824.0],["2003-12-01",8.4758,8.5987,8.4758,8.5966,645522.0],["2003-12-02",8.5577,8.6273,8.5475,8.6273,766029.0],["2003-12-03",8.6273,8.6273,8.4779,8.484,547793.0],["2003-12-04",8.4635,8.5966,8.4635,8.5946,650665.0],["2003-12-05",8.6089,8.6355,8.568,8.6294,1163188.0],["2003-12-08",8.6396,8.7727,8.6191,8.7727,727452.0],["2003-12-09",8.7727,8.7829,8.7154,8.7358,678220.0],["2003-12-10",8.7215,8.8321,8.7174,8.8034,976182.0],["2003-12-11",8.8034,8.8198,8.7665,8.8157,602536.0],["2003-12-12",8.8157,8.8239,8.7317,8.8075,573879.0],["2003-12-15",8.8587,8.8894,8.7747,8.8013,671607.0],["2003-12-16",8.8525,8.8894,8.7809,8.7993,891680.0],["2003-12-17",8.832,8.8484,8.7583,8.7932,702101.0],["2003-12-18",8.8198,8.8546,8.7993,8.8034,1048192.0],["2003-12-19",8.8034,8.8034,8.742,8.8013,800197.0],["2003-12-22",8.7809,8.8443,8.7543,8.7993,680792.0],["2003-12-23",8.8136,8.8423,8.7563,8.8034,391281.0],["2003-12-24",8.8095,8.8832,8.7932,8.8321,251302.0],["2003-12-26",8.8034,8.8791,8.8034,8.8361,164228.0],["2003-12-29",8.8669,8.8832,8.828,8.8546,662422.0],["2003-12-30",8.8525,8.8546,8.8075,8.8239,561387.0],["2003-12-31",8.8546,8.8587,8.7481,8.787,416632.0],["2004-01-02",8.787,8.8648,8.7461,8.787,379524.0],["2004-01-05",8.8136,8.8791,8.8136,8.8546,766029.0],["2004-01-06",8.875,8.8955,8.7399,8.7584,1036435.0],["2004-01-07",8.742,8.7604,8.6683,8.7481,983162.0],["2004-01-08",8.7768,8.8218,8.7276,8.7809,724145.0],["2004-01-09",8.7624,8.873,8.7624,8.8239,506277.0],["2004-01-12",8.8239,8.8464,8.785,8.8239,490112.0],["2004-01-13",8.8034,8.8505,8.7932,8.8034,467333.0],["2004-01-14",8.7932,8.8218,8.7911,8.7952,380259.0],["2004-01-15",8.7829,8.8218,8.7113,8.7399,708715.0],["2004-01-16",8.7604,8.7788,8.7092,8.744,476150.0],["2004-01-20",8.7563,8.9815,8.744,8.9262,890578.0],["2004-01-21",8.9467,9.0061,8.9467,8.9979,616130.0],["2004-01-22",9.0081,9.1023,8.9958,9.0081,1061419.0],["2004-01-23",9.0081,9.1965,9.0081,9.131,1029455.0],["2004-01-26",9.131,9.1903,9.0941,9.1883,793217.0],["2004-01-27",9.1739,9.1944,9.1371,9.1678,967732.0],["2004-01-28",9.1678,9.1924,9.0634,9.0695,810484.0],["2004-01-29",9.0491,9.0982,8.916,8.9876,448228.0],["2004-01-30",8.9876,8.9979,8.8402,8.9856,674546.0],["2004-02-02",8.9979,9.1228,8.9262,8.9856,607680.0],["2004-02-03",9.0265,9.1535,8.9979,9.047,1623908.0],["2004-02-04",9.0779,9.0779,8.9604,8.9852,662422.0],["2004-02-05",8.9666,9.0346,8.9007,8.9893,808647.0],["2004-02-06",8.9893,9.1006,8.9831,9.0738,725615.0],["2004-02-09",9.1624,9.1892,9.1398,9.1563,840611.0],["2004-02-10",9.1975,9.247,9.1418,9.1872,730391.0],["2004-02-11",9.1892,9.1892,9.08,9.1171,1228586.0],["2004-02-12",9.0697,9.1357,9.0656,9.115,636704.0],["2004-02-13",9.146,9.1542,8.9872,9.0243,533097.0],["2004-02-17",9.0697,9.1975,9.0243,9.1686,821506.0],["2004-02-18",9.2099,9.2099,9.0718,9.0779,425449.0],["2004-02-19",9.1192,9.1645,9.0429,9.0532,597392.0],["2004-02-20",9.0656,9.0656,8.8533,8.8759,1360482.0],["2004-02-23",8.9172,8.9872,8.8429,8.8533,1293248.0],["2004-02-24",8.8594,8.8842,8.7811,8.8223,889108.0],["2004-02-25",8.8429,8.8512,8.7605,8.812,1195520.0],["2004-02-26",8.8326,8.88,8.7976,8.8285,676016.0],["2004-02-27",8.8636,8.9501,8.8265,8.8821,1239240.0],["2004-03-01",8.9048,9.0161,8.9048,8.9914,1046723.0],["2004-03-02",9.0285,9.0944,8.9728,9.0676,1315659.0],["2004-03-03",9.0491,9.1047,9.0305,9.0656,1293615.0],["2004-03-04",9.0656,9.0656,8.9893,9.0099,496725.0],["2004-03-05",8.9975,9.0841,8.9893,9.0305,719369.0],["2004-03-08",9.0615,9.08,9.0326,9.0491,675281.0],["2004-03-09",9.0079,9.0491,8.9934,9.0079,865962.0],["2004-03-10",9.0388,9.0573,8.8636,8.8636,844285.0],["2004-03-11",8.843,8.9275,8.7687,8.7791,978386.0],["2004-03-12",8.8223,8.8615,8.7667,8.8512,915561.0],["2004-03-15",8.81,8.8945,8.81,8.8553,1353869.0],["2004-03-16",8.8677,8.8924,8.7584,8.7791,1364156.0],["2004-03-17",8.81,8.9192,8.7894,8.8636,708715.0],["2004-03-18",8.8842,8.8883,8.812,8.8161,823711.0],["2004-03-19",8.7955,8.8388,8.7255,8.7275,714960.0],["2004-03-22",8.6801,8.7461,8.678,8.6884,879923.0],["2004-03-23",8.7193,8.8141,8.6966,8.812,1225279.0],["2004-03-24",8.7914,8.8347,8.7213,8.7399,1289941.0],["2004-03-25",8.7152,8.8079,8.7152,8.8017,1120203.0],["2004-03-26",8.7811,8.843,8.7708,8.7914,993817.0],["2004-03-29",8.8017,8.9007,8.7997,8.8842,886536.0],["2004-03-30",8.8842,9.0718,8.8615,9.0697,1199561.0],["2004-03-31",9.1109,9.1624,9.0553,9.1563,1076482.0],["2004-04-01",9.1357,9.1975,9.0676,9.1274,1596720.0],["2004-04-02",9.148,9.1748,9.1212,9.1645,694753.0],["2004-04-05",9.1563,9.2428,9.146,9.2367,654707.0],["2004-04-06",9.2243,9.2923,9.2181,9.2779,781092.0],["2004-04-07",9.5747,9.6881,9.4469,9.482,1978816.0],["2004-04-08",9.5644,9.6056,9.451,9.4799,787706.0],["2004-04-12",9.4902,9.5809,9.4387,9.482,912254.0],["2004-04-13",9.5026,9.5974,9.3253,9.3521,1132694.0],["2004-04-14",9.3521,9.4716,9.2779,9.3748,1160617.0],["2004-04-15",9.482,9.5953,9.482,9.5376,1830754.0],["2004-04-16",9.5376,9.6056,9.4407,9.585,1194050.0],["2004-04-19",9.585,9.6283,9.5376,9.5994,511421.0],["2004-04-20",9.5644,9.5933,9.4036,9.4119,1206909.0],["2004-04-21",9.4139,9.4819,9.3377,9.4613,841713.0],["2004-04-22",9.4139,9.5458,9.3933,9.5438,712756.0],["2004-04-23",9.5129,9.6201,9.5087,9.6118,835100.0],["2004-04-26",9.6283,9.7643,9.6283,9.6881,872942.0],["2004-04-27",9.719,9.7808,9.6737,9.6922,701367.0],["2004-04-28",9.6922,9.7808,9.6304,9.7808,1189641.0],["2004-04-29",9.787,9.8447,9.7211,9.7705,2302128.0],["2004-04-30",9.7726,9.853,9.6407,9.686,1711717.0],["2004-05-03",9.7087,9.7376,9.6036,9.6901,1876679.0],["2004-05-04",9.7396,9.7767,9.618,9.6901,1895049.0],["2004-05-05",9.6735,9.7774,9.5197,9.7566,1728617.0],["2004-05-06",9.7359,9.8086,9.6777,9.767,941646.0],["2004-05-07",9.7359,9.7442,9.6049,9.6299,976917.0],["2004-05-10",9.5883,9.5883,9.4345,9.4345,1555572.0],["2004-05-11",9.4553,9.5758,9.4408,9.5426,1276715.0],["2004-05-12",9.5509,9.5509,9.3847,9.4678,1665792.0],["2004-05-13",9.5073,9.6174,9.4823,9.5634,1487970.0],["2004-05-14",9.5842,9.7442,9.58,9.7213,732228.0],["2004-05-17",9.7109,9.7816,9.6631,9.74,996756.0],["2004-05-18",9.7359,9.7733,9.6881,9.7733,1270102.0],["2004-05-19",9.7837,9.8335,9.7234,9.7462,1038640.0],["2004-05-20",9.7047,9.9333,9.7005,9.927,2232322.0],["2004-05-21",9.9063,9.9644,9.8439,9.8668,978386.0],["2004-05-24",9.8876,10.0808,9.873,10.0808,1440943.0],["2004-05-25",10.0496,10.1203,10.0122,10.0413,2167293.0],["2004-05-26",10.058,10.0829,9.9769,10.0455,1056275.0],["2004-05-27",10.0476,10.0476,9.9437,9.9873,1128285.0],["2004-05-28",10.0019,10.058,9.9707,10.058,785501.0],["2004-06-01",10.0912,10.2346,10.0912,10.1245,1145921.0],["2004-06-02",10.1037,10.139,10.0704,10.0767,1523608.0],["2004-06-03",10.0455,10.1078,9.9728,9.9769,988306.0],["2004-06-04",9.9748,9.9811,9.8938,9.9374,674179.0],["2004-06-07",9.9416,10.0725,9.9229,10.0268,673077.0],["2004-06-08",10.006,10.0081,9.8481,9.8813,1975877.0],["2004-06-09",9.8709,9.9208,9.8377,9.8834,1406407.0],["2004-06-10",9.9541,10.0829,9.9416,10.0684,908580.0],["2004-06-14",10.0787,10.166,10.0725,10.0891,890578.0],["2004-06-15",10.1826,10.2512,10.1619,10.2014,1153269.0],["2004-06-16",10.245,10.2907,10.2346,10.272,792114.0],["2004-06-17",10.2824,10.3697,10.2782,10.3531,670505.0],["2004-06-18",10.3281,10.4133,10.3136,10.3863,556244.0],["2004-06-21",10.3697,10.4133,10.3323,10.4112,704306.0],["2004-06-22",10.4133,10.4819,10.3842,10.4736,1065093.0],["2004-06-23",10.4736,10.5983,10.4279,10.5775,668301.0],["2004-06-24",10.6087,10.6731,10.6024,10.619,875882.0],["2004-06-25",10.6191,10.6461,10.5318,10.5879,888741.0],["2004-06-28",10.5713,10.644,10.511,10.6045,1172006.0],["2004-06-29",10.6128,10.6793,10.5733,10.5983,1199561.0],["2004-06-30",10.5983,10.7541,10.5941,10.7458,1270837.0],["2004-07-01",10.7458,10.7458,10.6045,10.6814,1919665.0],["2004-07-02",10.6502,10.7292,10.6211,10.6814,1199561.0],["2004-07-06",10.723,10.7624,10.6772,10.6855,775949.0],["2004-07-07",10.7063,10.7188,10.6398,10.7022,682997.0],["2004-07-08",10.7022,10.7645,10.6855,10.7022,687773.0],["2004-07-09",10.7126,10.7375,10.6606,10.6793,894986.0],["2004-07-12",10.6897,10.7001,10.6357,10.6668,522443.0],["2004-07-13",10.6668,10.671,10.5359,10.6087,503338.0],["2004-07-14",10.5983,10.7209,10.5567,10.7063,883964.0],["2004-07-15",10.91,10.9266,10.6398,10.6689,1689673.0],["2004-07-16",10.6814,10.7437,10.5941,10.7043,880290.0],["2004-07-19",10.7458,10.8206,10.6939,10.7437,772275.0],["2004-07-20",10.7541,10.8269,10.723,10.8123,762355.0],["2004-07-21",10.9058,10.91,10.7105,10.7105,908580.0],["2004-07-22",10.7105,10.7458,10.592,10.6107,1058479.0],["2004-07-23",10.619,10.6336,10.5048,10.5048,550733.0],["2004-07-26",10.5567,10.5879,10.3842,10.4258,688875.0],["2004-07-27",10.4279,10.4673,10.3676,10.4507,594453.0],["2004-07-28",10.4653,10.511,10.3718,10.4674,917398.0],["2004-07-29",10.4777,10.6523,10.4549,10.6107,779990.0],["2004-07-30",10.6107,10.7022,10.5983,10.6565,457413.0],["2004-08-02",10.6565,10.698,10.5255,10.698,687038.0],["2004-08-03",10.7042,10.7562,10.6502,10.7084,519504.0],["2004-08-04",10.7084,10.7084,10.5505,10.6024,770070.0],["2004-08-05",10.6149,10.671,10.4944,10.5048,852735.0],["2004-08-06",10.5048,10.5048,10.3738,10.4486,922174.0],["2004-08-09",10.4486,10.5983,10.4486,10.4964,452269.0],["2004-08-10",10.5151,10.6003,10.511,10.592,552937.0],["2004-08-11",10.5858,10.5899,10.5041,10.5606,656911.0],["2004-08-12",10.5816,10.6025,10.5125,10.5229,510319.0],["2004-08-13",10.5439,10.6569,10.5418,10.6067,458515.0],["2004-08-16",10.5732,10.6988,10.5711,10.6548,535669.0],["2004-08-17",10.6842,10.6967,10.5146,10.5418,716063.0],["2004-08-18",10.5627,10.6653,10.4978,10.6653,1045988.0],["2004-08-19",10.6988,10.7114,10.6276,10.6988,708715.0],["2004-08-20",10.7218,10.8119,10.6988,10.7449,596658.0],["2004-08-23",10.7616,10.77,10.6067,10.6842,598495.0],["2004-08-24",10.6863,10.7407,10.6297,10.6758,564326.0],["2004-08-25",10.636,10.7679,10.636,10.747,513258.0],["2004-08-26",10.7302,10.7888,10.68,10.7742,579022.0],["2004-08-27",10.8119,10.881,10.7951,10.8663,486438.0],["2004-08-30",10.8558,10.8956,10.8035,10.8433,649931.0],["2004-08-31",10.8537,10.994,10.8454,10.9773,766029.0],["2004-09-01",10.9773,11.1322,10.9773,10.9836,897558.0],["2004-09-02",11.0171,11.0652,11.0066,11.0547,534200.0],["2004-09-03",11.0652,11.0924,10.9877,11.0715,525015.0],["2004-09-07",11.0736,11.1029,10.9731,11.0526,748026.0],["2004-09-08",11.0652,11.0652,10.9731,11.0443,626050.0],["2004-09-09",11.0464,11.1908,11.0464,11.1846,591514.0],["2004-09-10",11.1846,11.2076,11.082,11.1071,658381.0],["2004-09-13",11.0757,11.1762,11.0652,11.1385,474313.0],["2004-09-14",11.1594,11.1804,11.0757,11.0924,572042.0],["2004-09-15",11.0903,11.1301,11.0526,11.0715,387607.0],["2004-09-16",11.0715,11.1113,11.0673,11.0966,384300.0],["2004-09-17",11.0966,11.1552,11.0861,11.1071,1110650.0],["2004-09-20",11.1176,11.2264,11.0443,11.1573,546691.0],["2004-09-21",10.9919,11.2474,10.9919,11.195,1058479.0],["2004-09-22",11.1971,11.1971,11.0422,11.1259,1282593.0],["2004-09-23",11.0799,11.0945,10.9186,11.0526,900865.0],["2004-09-24",11.0966,11.1448,11.0589,11.0861,724145.0],["2004-09-27",11.1176,11.1511,11.0045,11.0757,653972.0],["2004-09-28",11.1071,11.2934,11.1071,11.2662,580125.0],["2004-09-29",11.2662,11.2871,11.1406,11.2034,797258.0],["2004-09-30",11.2118,11.4086,11.1971,11.3709,973610.0],["2004-10-01",11.352,11.4672,11.3458,11.4672,659116.0],["2004-10-04",11.4672,11.4839,11.3981,11.4567,568735.0],["2004-10-05",11.4986,11.5803,11.4672,11.5195,792482.0],["2004-10-06",11.5342,11.6138,11.5342,11.5991,389811.0],["2004-10-07",11.6096,11.6829,11.4232,11.44,628254.0],["2004-10-08",11.4421,11.5237,11.3835,11.4232,405977.0],["2004-10-11",11.4232,11.4588,11.3374,11.4505,451167.0],["2004-10-12",11.3981,11.486,11.3604,11.3751,990878.0],["2004-10-13",11.2641,11.2871,11.172,11.1762,1787401.0],["2004-10-14",11.1866,11.5279,11.1866,11.4086,1961549.0],["2004-10-15",11.4316,11.5824,11.4149,11.5342,445656.0],["2004-10-18",11.5991,11.5991,11.3835,11.4044,716430.0],["2004-10-19",11.4044,11.4044,11.2788,11.329,651033.0],["2004-10-20",11.3688,11.5656,11.3562,11.4965,965527.0],["2004-10-21",11.5175,11.5865,11.4714,11.5258,664994.0],["2004-10-22",11.5363,11.553,11.4232,11.4232,986836.0],["2004-10-25",11.4944,11.5091,11.4086,11.4944,1310516.0],["2004-10-26",11.5363,11.5656,11.4107,11.4672,969201.0],["2004-10-27",11.4839,11.6263,11.4735,11.5551,1557776.0],["2004-10-28",11.5551,11.5677,11.3855,11.4316,812689.0],["2004-10-29",11.4107,11.6096,11.4023,11.5782,1289207.0],["2004-11-01",11.6305,11.7247,11.5174,11.6933,1381057.0],["2004-11-02",11.7143,11.7457,11.6514,11.6514,1362319.0],["2004-11-03",11.7373,11.8566,11.7247,11.8231,1577983.0],["2004-11-04",11.8231,11.8943,11.8085,11.8943,1204337.0],["2004-11-05",11.8922,11.9236,11.8168,11.8671,895354.0],["2004-11-08",11.8566,11.8566,11.7498,11.7854,871105.0],["2004-11-09",11.7728,11.8002,11.699,11.7138,1265693.0],["2004-11-10",11.699,11.7623,11.68,11.7412,1064358.0],["2004-11-11",11.7433,11.8107,11.7159,11.7433,1350930.0],["2004-11-12",11.7327,11.9204,11.6822,11.9161,871473.0],["2004-11-15",11.9098,11.9203,11.7285,11.855,1083830.0],["2004-11-16",11.855,11.9962,11.8466,11.8719,814526.0],["2004-11-17",11.8887,12.0489,11.8887,11.9393,1232260.0],["2004-11-18",11.8866,12.1227,11.8782,12.0974,893884.0],["2004-11-19",12.1185,12.1522,12.0068,12.051,776316.0],["2004-11-22",12.051,12.2302,12.051,12.226,1024311.0],["2004-11-23",12.2408,12.344,12.1965,12.2977,1524710.0],["2004-11-24",12.2977,12.4832,12.2808,12.4431,614293.0],["2004-11-26",12.4579,12.5759,12.4579,12.4811,313025.0],["2004-11-29",12.4832,12.5991,12.3567,12.4811,897191.0],["2004-11-30",12.4811,12.616,12.4811,12.5422,779255.0],["2004-12-01",12.5422,12.5506,12.344,12.3841,1718697.0],["2004-12-02",12.3841,12.3841,12.2007,12.2302,1760213.0],["2004-12-03",12.1944,12.4684,12.1628,12.304,1530956.0],["2004-12-06",12.3462,12.3799,12.226,12.2871,1054805.0],["2004-12-07",12.2871,12.3946,12.0257,12.0848,1209848.0],["2004-12-08",12.0848,12.2808,11.9182,12.2639,951566.0],["2004-12-09",12.3946,12.5548,12.3398,12.5148,1429186.0],["2004-12-10",12.4937,12.5612,12.3967,12.4579,1097056.0],["2004-12-13",12.5106,12.6581,12.5106,12.6392,845755.0],["2004-12-14",12.7003,12.7108,12.5865,12.6244,778521.0],["2004-12-15",12.6139,12.637,12.4979,12.616,1454169.0],["2004-12-16",12.7108,12.7108,12.4368,12.5338,963690.0],["2004-12-17",12.4958,12.7698,12.4705,12.7214,2256203.0],["2004-12-20",12.7193,12.7382,12.5527,12.6033,818200.0],["2004-12-21",12.578,12.7172,12.5696,12.7172,598127.0],["2004-12-22",12.7445,12.8141,12.6539,12.6581,790277.0],["2004-12-23",12.6581,12.8331,12.6476,12.7909,501501.0],["2004-12-27",12.812,12.8162,12.5991,12.6118,724880.0],["2004-12-28",12.6223,12.7319,12.5485,12.6708,561755.0],["2004-12-29",12.6919,12.8289,12.6834,12.7804,809382.0],["2004-12-30",12.7825,12.8415,12.7762,12.8036,351969.0],["2004-12-31",12.7951,12.8963,12.7656,12.7867,302003.0],["2005-01-03",12.7446,12.7551,12.4136,12.4726,1144451.0],["2005-01-04",12.4452,12.5042,12.3525,12.3736,1158045.0],["2005-01-05",12.3736,12.4263,12.3145,12.3251,1099261.0],["2005-01-06",12.3272,12.6223,12.3166,12.5401,876984.0],["2005-01-07",12.5401,12.5401,12.3483,12.4031,831426.0],["2005-01-10",12.4389,12.519,12.3904,12.4326,1203235.0],["2005-01-11",12.4326,12.4684,12.3398,12.4136,1069501.0],["2005-01-12",12.4326,12.4958,12.3419,12.4642,1298392.0],["2005-01-13",12.4958,12.5612,12.323,12.3314,1171271.0],["2005-01-14",12.3356,12.3693,12.2703,12.3209,1018433.0],["2005-01-18",12.363,12.4263,12.2808,12.3314,2214687.0],["2005-01-19",12.2892,12.3483,12.1269,12.1902,1913787.0],["2005-01-20",12.148,12.1585,11.9625,12.0363,2578046.0],["2005-01-21",12.089,12.1185,12.0152,12.051,2109611.0],["2005-01-24",12.1037,12.1037,11.9625,11.9709,1676814.0],["2005-01-25",12.0026,12.1227,11.8719,11.8972,1688570.0],["2005-01-26",11.9225,12.0005,11.8044,11.8719,2825673.0],["2005-01-27",11.8719,11.9541,11.758,11.914,1925176.0],["2005-01-28",11.9119,11.9583,11.7601,11.9351,1734128.0],["2005-01-31",11.9351,12.0827,11.893,12.0236,1296922.0],["2005-02-01",12.0363,12.2091,12.0363,12.1607,1220135.0],["2005-02-02",12.1775,12.2787,12.0953,12.1522,1622071.0],["2005-02-03",12.1417,12.2112,12.0426,12.1881,1269000.0],["2005-02-04",12.2091,12.2513,12.1354,12.2471,1093750.0],["2005-02-07",12.2365,12.3061,12.1185,12.2134,697693.0],["2005-02-08",12.1965,12.2344,12.1206,12.1881,1286635.0],["2005-02-09",12.1881,12.2534,12.0827,12.0995,1072441.0],["2005-02-10",12.1733,12.1944,12.051,12.1586,859349.0],["2005-02-11",12.1755,12.2604,12.0864,12.1904,864860.0],["2005-02-14",12.2222,12.3198,12.1967,12.3071,960016.0],["2005-02-15",12.3283,12.4026,12.3007,12.3729,685936.0],["2005-02-16",12.4153,12.5596,12.3644,12.5575,681527.0],["2005-02-17",12.5787,12.6063,12.4514,12.4832,1025781.0],["2005-02-18",12.5044,12.6169,12.4959,12.532,1147758.0],["2005-02-22",12.5914,12.689,12.549,12.5511,1506340.0],["2005-02-23",12.5681,12.6105,12.4471,12.5002,1790708.0],["2005-02-24",12.5384,12.5405,12.4068,12.5235,1235199.0],["2005-02-25",12.5766,12.706,12.5511,12.6254,1893947.0],["2005-02-28",12.6572,12.7442,12.3856,12.5935,1363789.0],["2005-03-01",12.5957,12.6827,12.4981,12.6042,989041.0],["2005-03-02",12.6041,12.6614,12.5023,12.5723,1071338.0],["2005-03-03",12.6466,12.7633,12.5702,12.6763,1653300.0],["2005-03-04",12.7102,12.8418,12.619,12.81,742515.0],["2005-03-07",12.81,12.8312,12.7081,12.8079,1602231.0],["2005-03-08",12.8079,12.9712,12.8079,12.9182,839142.0],["2005-03-09",12.9437,12.9946,12.6784,12.6805,1848757.0],["2005-03-10",12.6784,12.6827,12.4408,12.5511,708715.0],["2005-03-11",12.4981,12.6593,12.4896,12.5235,890210.0],["2005-03-14",12.549,12.7781,12.515,12.7463,1235566.0],["2005-03-15",12.7612,12.8185,12.5469,12.566,1003002.0],["2005-03-16",12.5575,12.7484,12.5511,12.5766,551100.0],["2005-03-17",12.6296,12.6678,12.5617,12.6042,669035.0],["2005-03-18",12.6572,12.7039,12.5575,12.6169,757579.0],["2005-03-21",12.6169,12.6275,12.4853,12.5681,338375.0],["2005-03-22",12.532,12.7315,12.3835,12.3856,1378117.0],["2005-03-23",12.3071,12.3071,11.8848,12.1225,2065890.0],["2005-03-24",12.1586,12.1628,12.0015,12.0461,1435432.0],["2005-03-28",12.0461,12.1416,12.0058,12.0567,693284.0],["2005-03-29",12.0567,12.1628,11.9612,11.9612,885434.0],["2005-03-30",11.9824,12.1013,11.9273,12.0461,1027618.0],["2005-03-31",12.1246,12.2264,12.1182,12.1883,1017698.0],["2005-04-01",12.2731,12.3432,12.1819,12.3028,736270.0],["2005-04-04",12.3792,12.3941,12.2731,12.3665,819302.0],["2005-04-05",12.3432,12.5193,12.305,12.4853,1033129.0],["2005-04-06",12.4853,12.4938,12.3347,12.3856,885801.0],["2005-04-07",12.3856,12.5278,12.3686,12.4981,1030190.0],["2005-04-08",12.4959,12.4959,12.3198,12.3538,743250.0],["2005-04-11",12.3325,12.3389,12.2265,12.2265,1188539.0],["2005-04-12",12.2052,12.2413,12.1097,12.1798,1088974.0],["2005-04-13",12.1479,12.1904,12.0312,12.0397,791380.0],["2005-04-14",12.0928,12.2116,12.0715,12.1225,1249160.0],["2005-04-15",12.1013,12.1628,11.9506,11.9633,994552.0],["2005-04-18",12.0525,12.2753,12.01,12.1586,1163923.0],["2005-04-19",12.1692,12.3283,12.0843,12.2604,1226014.0],["2005-04-20",12.2816,12.2901,12.0376,12.0376,669403.0],["2005-04-21",12.0906,12.2264,12.027,12.1776,856042.0],["2005-04-22",12.1352,12.2243,12.0673,12.1776,830691.0],["2005-04-25",12.2307,12.358,12.2265,12.3559,767866.0],["2005-04-26",12.3665,12.5193,12.3241,12.3983,983530.0],["2005-04-27",12.4132,12.4132,12.1925,12.2795,1240710.0],["2005-04-28",12.2434,12.2434,12.0843,12.1161,865594.0],["2005-04-29",12.1161,12.2307,12.0716,12.2307,748394.0],["2005-05-02",12.2095,12.4004,12.2095,12.3941,684099.0],["2005-05-03",12.3601,12.6848,12.3559,12.6084,1978082.0],["2005-05-04",12.7302,12.7879,12.5443,12.7452,1825243.0],["2005-05-05",12.7473,12.8905,12.7131,12.743,1977714.0],["2005-05-06",12.7687,12.8007,12.6426,12.6981,993817.0],["2005-05-09",12.7046,12.9546,12.696,12.914,2222770.0],["2005-05-10",12.8969,12.9802,12.8755,12.9717,1386568.0],["2005-05-11",12.9503,13.07,12.852,13.055,1299861.0],["2005-05-12",13.055,13.055,12.7922,12.8221,1503033.0],["2005-05-13",12.805,12.8306,12.5421,12.649,966997.0],["2005-05-16",12.6063,12.6469,12.5015,12.6383,1323375.0],["2005-05-17",12.6041,12.7046,12.5742,12.6939,1462252.0],["2005-05-18",12.7046,12.8862,12.6981,12.8371,1050397.0],["2005-05-19",12.8114,12.8413,12.7217,12.7815,701734.0],["2005-05-20",12.79,12.7943,12.6618,12.6768,651033.0],["2005-05-23",12.7195,12.8883,12.6853,12.867,1360850.0],["2005-05-24",12.8135,12.9952,12.8135,12.9631,1447556.0],["2005-05-25",13.0059,13.0059,12.8841,12.9118,979121.0],["2005-05-26",12.9546,13.0443,12.9503,13.0144,1091545.0],["2005-05-27",13.0123,13.3008,13.0123,13.2239,1572839.0],["2005-05-31",13.2538,13.6192,13.2538,13.5829,4324665.0],["2005-06-01",13.5829,14.0145,13.5829,14.0124,2604499.0],["2005-06-02",13.9611,14.2026,13.9547,14.2026,1939872.0],["2005-06-03",14.1385,14.318,14.1,14.1705,1785197.0],["2005-06-06",14.1727,14.2218,13.991,14.0787,990143.0],["2005-06-07",14.1,14.2539,14.0359,14.0829,1530221.0],["2005-06-08",14.0829,14.1364,14.0402,14.0829,979121.0],["2005-06-09",14.1235,14.1278,13.9034,14.1064,1235934.0],["2005-06-10",14.2026,14.2646,14.0787,14.2411,1097791.0],["2005-06-13",14.2197,14.5039,14.1855,14.489,1036068.0],["2005-06-14",14.4612,14.5039,14.3949,14.4548,1087871.0],["2005-06-15",14.4997,14.5103,14.3757,14.4569,748394.0],["2005-06-16",14.4355,14.5915,14.4249,14.5915,605843.0],["2005-06-17",14.5317,14.5317,14.2966,14.3992,2314620.0],["2005-06-20",14.3928,14.4804,14.3287,14.4783,925848.0],["2005-06-21",14.4249,14.4847,14.3907,14.4163,800197.0],["2005-06-22",14.4163,14.4783,14.3736,14.442,608414.0],["2005-06-23",14.4142,14.5146,14.4035,14.4484,641480.0],["2005-06-24",14.4334,14.598,14.4206,14.4761,1576146.0],["2005-06-27",14.4334,14.5296,14.365,14.4996,764559.0],["2005-06-28",14.5103,14.6599,14.5103,14.6557,1088239.0],["2005-06-29",14.677,14.7091,14.5317,14.5744,1242547.0],["2005-06-30",14.5851,14.6065,14.4826,14.5317,1152166.0],["2005-07-01",14.5338,14.6813,14.5338,14.6663,725248.0],["2005-07-05",14.724,14.8843,14.724,14.8565,676383.0],["2005-07-06",14.9164,14.9356,14.7283,14.7454,660218.0],["2005-07-07",14.5958,14.8523,14.5958,14.8501,770070.0],["2005-07-08",14.8501,15.0617,14.8501,15.0489,671240.0],["2005-07-11",15.0489,15.098,15.0104,15.0959,692549.0],["2005-07-12",15.0959,15.1707,15.0681,15.1215,726350.0],["2005-07-13",15.1301,15.1621,14.9356,14.9612,780725.0],["2005-07-14",15.1194,15.2583,14.8865,14.9548,1011452.0],["2005-07-15",14.9612,15.066,14.91,15.0019,710919.0],["2005-07-18",14.9655,15.0061,14.8181,14.8629,487540.0],["2005-07-19",14.9057,14.9164,14.801,14.8715,802034.0],["2005-07-20",14.8843,14.9377,14.7839,14.8779,931359.0],["2005-07-21",14.8929,14.8929,14.645,14.7903,750966.0],["2005-07-22",14.8202,15.2326,14.8202,15.2326,984999.0],["2005-07-25",15.16,15.2925,15.1343,15.2433,632295.0],["2005-07-26",15.3502,15.3865,15.1728,15.2583,604740.0],["2005-07-27",15.2155,15.4421,15.2049,15.4357,803136.0],["2005-07-28",15.4998,15.5126,15.2562,15.2968,1398692.0],["2005-07-29",15.3502,15.4485,15.1386,15.1835,903069.0],["2005-08-01",15.2156,15.2946,15.1472,15.1749,519136.0],["2005-08-02",15.1728,15.4634,15.1728,15.4506,690712.0],["2005-08-03",15.4506,15.5767,15.3395,15.3972,587105.0],["2005-08-04",15.3438,15.4292,15.2604,15.2754,792482.0],["2005-08-05",15.2968,15.2968,14.7625,14.9292,1050029.0],["2005-08-08",14.9591,15.0275,14.8074,14.8309,1277450.0],["2005-08-09",14.8523,14.9164,14.7069,14.7796,1597455.0],["2005-08-10",14.8333,14.9387,14.7366,14.8247,1070236.0],["2005-08-11",14.857,15.0634,14.8484,15.0613,955240.0],["2005-08-12",15.0505,15.0914,14.9344,15.0355,1045988.0],["2005-08-15",15.0011,15.1881,15.0011,15.1408,1002267.0],["2005-08-16",15.1086,15.2118,15.0011,15.0183,1181191.0],["2005-08-17",14.9645,15.029,14.7667,14.8032,1032761.0],["2005-08-18",14.7495,14.8785,14.6291,14.8355,1324477.0],["2005-08-19",14.9624,15.186,14.9065,15.1516,1051131.0],["2005-08-22",15.1623,15.2741,15.1215,15.244,1089341.0],["2005-08-23",15.287,15.4891,15.287,15.4225,1435432.0],["2005-08-24",15.4741,15.7256,15.4461,15.5966,1137103.0],["2005-08-25",15.5751,15.6504,15.5321,15.616,743985.0],["2005-08-26",15.616,15.6461,15.4719,15.4827,555141.0],["2005-08-29",15.4827,15.76,15.4805,15.76,896089.0],["2005-08-30",15.7815,15.932,15.7192,15.917,972875.0],["2005-08-31",15.9385,16.2158,15.9256,16.2115,1161719.0],["2005-09-01",16.2545,16.4566,16.2545,16.3771,1033864.0],["2005-09-02",16.375,16.4653,16.1771,16.2675,688691.0],["2005-09-06",16.4008,16.7405,16.4008,16.7276,1355522.0],["2005-09-07",16.7448,17.0286,16.6244,16.7663,1050948.0],["2005-09-08",16.7706,16.8265,16.6416,16.6459,937237.0],["2005-09-09",16.676,16.7878,16.6287,16.7018,1002818.0],["2005-09-12",16.719,16.7921,16.633,16.6545,778521.0],["2005-09-13",16.6416,16.7319,16.4481,16.4696,974529.0],["2005-09-14",16.5341,16.5986,16.448,16.4653,1035517.0],["2005-09-15",16.4008,16.4911,16.3061,16.3406,1431390.0],["2005-09-16",16.3405,16.5986,16.3018,16.5513,1221421.0],["2005-09-19",16.6287,16.8652,16.6158,16.8093,799830.0],["2005-09-20",16.7706,17.0071,16.6416,16.8351,1478969.0],["2005-09-21",16.8136,17.1576,16.7276,16.8222,1017331.0],["2005-09-22",16.8222,16.8351,16.4739,16.6373,569837.0],["2005-09-23",16.6459,16.6459,16.4524,16.4868,664443.0],["2005-09-26",16.4868,16.4954,16.3234,16.4481,1428268.0],["2005-09-27",16.4524,16.4696,16.3449,16.3922,717716.0],["2005-09-28",16.4265,16.8437,16.3792,16.8351,1015126.0],["2005-09-29",16.7921,16.8523,16.3191,16.7362,1581290.0],["2005-09-30",16.7233,16.9598,16.7018,16.7964,1494032.0],["2005-10-03",16.8136,17.1103,16.8136,16.9211,1073543.0],["2005-10-04",17.2565,17.708,16.8695,16.8738,1612702.0],["2005-10-05",16.7706,16.7706,16.0223,16.0266,1217380.0],["2005-10-06",16.1728,16.7104,15.8245,16.3104,8234904.0],["2005-10-07",16.4739,16.7706,16.4137,16.6932,3165151.0],["2005-10-10",16.7276,16.7276,16.2029,16.2201,1502299.0],["2005-10-11",16.276,16.4481,16.1427,16.2201,1183763.0],["2005-10-12",16.2546,16.3191,15.7514,15.8331,1125346.0],["2005-10-13",15.7385,15.7385,14.8398,15.3214,2517609.0],["2005-10-14",15.3214,15.6998,15.0505,15.6869,1018433.0],["2005-10-17",16.4696,16.4696,15.8073,15.846,1553918.0],["2005-10-18",15.8589,15.9406,15.5278,15.5364,870738.0],["2005-10-19",15.4805,15.6826,15.0548,15.6611,891680.0],["2005-10-20",16.2761,16.4051,15.2827,15.4719,1717411.0],["2005-10-21",15.588,15.8976,15.4805,15.6654,1390242.0],["2005-10-24",15.7385,16.0567,15.6654,16.0481,1173659.0],["2005-10-25",16.0395,16.2804,15.932,16.2589,980591.0],["2005-10-26",16.1943,16.3277,15.9492,16.0395,725799.0],["2005-10-27",16.0051,16.1685,15.7471,15.8245,1086034.0],["2005-10-28",15.9277,16.5169,15.8374,16.4868,1241628.0],["2005-10-31",16.5255,16.8222,16.4137,16.6201,1305740.0],["2005-11-01",16.5986,16.7405,16.4738,16.4781,1712635.0],["2005-11-02",16.4352,16.7147,16.4051,16.6975,984265.0],["2005-11-03",16.6932,16.762,16.3018,16.6631,1255957.0],["2005-11-04",16.6416,16.7061,16.3147,16.4395,613191.0],["2005-11-07",16.4395,16.5685,16.1642,16.289,698427.0],["2005-11-08",16.2154,16.4316,16.0727,16.1592,1283512.0],["2005-11-09",15.9992,16.2976,15.9214,15.9776,3071097.0],["2005-11-10",15.9387,16.0295,15.6014,15.8652,1341194.0],["2005-11-11",15.8349,16.0122,15.6317,15.8392,927318.0],["2005-11-14",15.8695,16.1333,15.8046,16.0814,928052.0],["2005-11-15",15.956,16.1376,15.8263,15.8479,874596.0],["2005-11-16",15.8782,15.9906,15.783,15.9863,833631.0],["2005-11-17",16.0944,16.276,15.8911,15.9992,1042314.0],["2005-11-18",16.0641,16.1203,15.8911,16.0987,1306474.0],["2005-11-21",16.1203,16.3408,15.9819,16.3408,1397773.0],["2005-11-22",16.3495,16.4576,16.2198,16.4446,1092831.0],["2005-11-23",16.423,16.57,16.3062,16.5095,729656.0],["2005-11-25",16.557,16.7127,16.5095,16.7127,361705.0],["2005-11-28",16.6911,16.6911,16.3754,16.3798,1093934.0],["2005-11-29",16.3841,16.5527,16.263,16.2933,1116712.0],["2005-11-30",16.3754,16.4706,16.1549,16.1679,1496237.0],["2005-12-01",16.2068,16.5268,16.1679,16.5225,1574676.0],["2005-12-02",16.5441,16.5441,16.2371,16.4619,1264040.0],["2005-12-05",16.4316,16.6003,16.25,16.2717,1499543.0],["2005-12-06",16.3322,16.4057,16.129,16.1808,1644482.0],["2005-12-07",16.2198,16.3625,16.0165,16.1463,1104956.0],["2005-12-08",16.1549,16.2587,16.0079,16.2414,1154003.0],["2005-12-09",16.3192,16.3365,16.0295,16.1117,1165025.0],["2005-12-12",16.2327,16.3754,16.1636,16.3452,1506156.0],["2005-12-13",16.3927,16.5873,16.3452,16.5181,1301147.0],["2005-12-14",16.6219,17.0846,16.6176,16.9938,2122102.0],["2005-12-15",16.9981,17.0284,16.73,16.8857,913724.0],["2005-12-16",17.037,17.0543,15.9992,16.0425,6592809.0],["2005-12-19",16.0468,16.0857,15.796,15.956,2167660.0],["2005-12-20",15.943,16.1981,15.9171,16.1679,2052664.0],["2005-12-21",16.1808,16.2717,16.0598,16.1376,1208379.0],["2005-12-22",16.1376,16.2544,16.0555,16.1419,1066195.0],["2005-12-23",16.1722,16.2414,16.103,16.1722,923644.0],["2005-12-27",16.1203,16.1203,15.8263,15.8652,855858.0],["2005-12-28",15.93,16.0079,15.7571,15.8392,964609.0],["2005-12-29",16.0295,16.103,15.7874,15.8219,651400.0],["2005-12-30",15.7182,15.9257,15.5711,15.8652,918500.0],["2006-01-03",15.9214,16.3322,15.9084,16.2717,987020.0],["2006-01-04",16.2111,16.5354,16.1592,16.4749,1483378.0],["2006-01-05",16.5181,16.5657,16.2846,16.4533,1313639.0],["2006-01-06",16.583,16.6651,16.423,16.6651,1365810.0],["2006-01-09",16.7343,16.8424,16.4965,16.583,1730454.0],["2006-01-10",16.5398,16.8251,16.4835,16.8122,927869.0],["2006-01-11",16.7862,16.8727,16.6781,16.8511,1159147.0],["2006-01-12",16.7949,16.8208,16.5095,16.5311,1073359.0],["2006-01-13",16.5052,16.6997,16.5008,16.6176,591147.0],["2006-01-17",16.5873,16.756,16.5614,16.7473,866329.0],["2006-01-18",16.5398,16.7084,16.4317,16.5181,1199194.0],["2006-01-19",16.5614,16.5614,16.3798,16.4965,1308128.0],["2006-01-20",16.5181,16.7041,16.5181,16.5614,1086769.0],["2006-01-23",16.6262,16.6349,16.3452,16.4014,878821.0],["2006-01-24",16.3711,16.4922,16.2587,16.4706,943667.0],["2006-01-25",16.4662,16.4662,16.2371,16.3495,1327967.0],["2006-01-26",16.3495,16.3495,15.489,15.6533,3402859.0],["2006-01-27",15.6749,16.0079,15.5928,15.8825,2103916.0],["2006-01-30",15.8782,15.9733,15.7398,15.8695,1518097.0],["2006-01-31",15.8695,16.0209,15.8003,15.956,2255469.0],["2006-02-01",15.9344,16.0814,15.7787,15.796,1200663.0],["2006-02-02",15.6966,15.8522,15.6317,15.7701,1266795.0],["2006-02-03",15.6965,15.809,15.6836,15.7571,880107.0],["2006-02-06",15.7398,15.8911,15.6966,15.7052,1471804.0],["2006-02-07",15.7268,15.7268,15.4933,15.5063,1290125.0],["2006-02-08",15.702,15.702,15.3497,15.3671,2215973.0],["2006-02-09",15.341,15.5193,15.2366,15.2366,1267346.0],["2006-02-10",15.2149,15.3019,15.0757,15.1105,1199561.0],["2006-02-13",15.067,15.2366,15.0148,15.1931,1007962.0],["2006-02-14",15.1018,15.1148,14.8104,14.906,1689489.0],["2006-02-15",14.8843,15.0844,14.8669,14.9104,1242363.0],["2006-02-16",14.9408,15.1583,14.8886,15.1583,1243465.0],["2006-02-17",15.1583,15.3889,15.1148,15.2584,1032945.0],["2006-02-21",15.2627,15.4323,15.2323,15.2801,690528.0],["2006-02-22",15.241,15.4019,15.2236,15.3975,1131225.0],["2006-02-23",15.3541,15.5063,15.2323,15.328,813607.0],["2006-02-24",15.4149,15.6368,15.3845,15.528,1213522.0],["2006-02-27",15.7238,15.9021,15.6803,15.7238,2675958.0],["2006-02-28",15.7107,15.8238,15.6324,15.8151,2113101.0],["2006-03-01",15.8847,15.8847,15.6977,15.7934,1658995.0],["2006-03-02",15.8108,16.224,15.8108,16.0717,2501259.0],["2006-03-03",16.05,16.1326,15.9456,15.976,917949.0],["2006-03-06",15.976,16.1109,15.8804,15.9238,1316578.0],["2006-03-07",15.8847,15.9412,15.8108,15.8804,2110162.0],["2006-03-08",15.8369,15.9152,15.3193,15.7151,2737314.0],["2006-03-09",15.7586,15.8368,15.6803,15.702,1029455.0],["2006-03-10",15.6977,15.876,15.6063,15.7586,852001.0],["2006-03-13",15.7455,15.8717,15.7064,15.7325,1144084.0],["2006-03-14",15.6846,15.9499,15.6672,15.9325,1016228.0],["2006-03-15",15.876,15.9412,15.789,15.889,919786.0],["2006-03-16",15.8716,16.3458,15.8543,16.311,1274694.0],["2006-03-17",16.4327,16.4719,16.3501,16.4284,2154617.0],["2006-03-20",16.398,16.4197,16.1326,16.2153,1273592.0],["2006-03-21",16.2196,16.2196,15.8543,15.9064,1385649.0],["2006-03-22",15.9586,15.976,15.7673,15.8934,1124060.0],["2006-03-23",15.8586,15.9152,15.7412,15.7499,1227116.0],["2006-03-24",15.7542,15.8934,15.6411,15.8021,820221.0],["2006-03-27",15.7803,15.8673,15.702,15.7803,663157.0],["2006-03-28",15.7194,15.8847,15.6498,15.8282,1927932.0],["2006-03-29",15.9064,16.1326,15.8369,16.0326,1171088.0],["2006-03-30",16.0456,16.0587,15.8934,15.9325,526852.0],["2006-03-31",15.9325,15.9934,15.7107,15.8804,1398508.0],["2006-04-03",15.8499,16.0935,15.7847,15.9195,1403652.0],["2006-04-04",15.8673,15.8673,15.6542,15.7803,1443882.0],["2006-04-05",15.776,15.9847,15.6716,15.876,938891.0],["2006-04-06",15.8934,16.0195,15.8543,15.963,960384.0],["2006-04-07",15.9543,15.9717,15.702,15.7281,933563.0],["2006-04-10",15.7107,15.8325,15.6759,15.7281,1002451.0],["2006-04-11",15.689,15.7194,15.3628,15.4149,1905888.0],["2006-04-12",15.3801,15.4715,15.2279,15.2758,1011269.0],["2006-04-13",15.2497,15.3105,15.1975,15.2236,1303168.0],["2006-04-17",15.2018,15.3323,15.1888,15.2975,707796.0],["2006-04-18",15.2888,15.5933,15.2801,15.5802,1658811.0],["2006-04-19",15.5976,15.8021,15.5976,15.7803,880107.0],["2006-04-20",15.776,15.8673,15.615,15.7542,769887.0],["2006-04-21",15.863,15.9717,15.7934,15.9456,1085300.0],["2006-04-24",15.9456,16.0456,15.876,15.9847,1864188.0],["2006-04-25",15.9804,15.9934,15.7629,15.7673,1776379.0],["2006-04-26",15.7803,15.8412,15.5889,15.702,1658444.0],["2006-04-27",15.6368,15.8412,15.3062,15.5498,1178803.0],["2006-04-28",15.528,15.7325,15.3845,15.4454,1223442.0],["2006-05-01",15.4454,15.5933,15.3801,15.4584,1261101.0],["2006-05-02",15.4323,15.4976,15.3367,15.3975,1268081.0],["2006-05-03",15.3888,15.4457,15.2531,15.3888,1465191.0],["2006-05-04",15.3713,15.5376,15.3538,15.3625,721941.0],["2006-05-05",15.3888,15.507,15.3713,15.4938,909682.0],["2006-05-08",15.4938,15.5858,15.3494,15.4938,861186.0],["2006-05-09",15.4632,15.5245,15.3713,15.4632,844836.0],["2006-05-10",15.4851,15.5814,15.3231,15.3713,1092097.0],["2006-05-11",15.3275,15.3932,15.2575,15.3188,1397590.0],["2006-05-12",15.3013,15.3888,15.1437,15.1831,1702348.0],["2006-05-15",15.0124,15.2487,14.938,15.1218,1057561.0],["2006-05-16",15.17,15.2619,15.0343,15.0605,1184865.0],["2006-05-17",14.973,15.1524,14.7367,14.7936,1344868.0],["2006-05-18",14.8067,14.8461,14.4565,14.5134,1436901.0],["2006-05-19",14.5703,14.6535,14.299,14.5441,1391160.0],["2006-05-22",14.3996,14.5966,14.2246,14.439,1964855.0],["2006-05-23",14.4872,14.5747,14.264,14.2902,1921869.0],["2006-05-24",14.2902,14.3909,14.0933,14.3471,1731740.0],["2006-05-25",14.4171,14.636,14.3559,14.5791,750966.0],["2006-05-26",14.6185,14.6185,14.4959,14.5178,746741.0],["2006-05-30",14.706,14.9949,14.601,14.6272,1948322.0],["2006-05-31",14.5966,14.8548,14.5966,14.7279,1313639.0],["2006-06-01",14.7279,15.008,14.5703,15.0036,1868229.0],["2006-06-02",15.1437,15.1831,14.9292,15.0999,886904.0],["2006-06-05",15.0343,15.2225,14.9993,15.0562,2055603.0],["2006-06-06",15.0474,15.0955,14.6053,14.7104,1292330.0],["2006-06-07",14.706,14.8898,14.5441,14.5703,933196.0],["2006-06-08",14.5484,14.6535,14.3209,14.6185,1032394.0],["2006-06-09",14.6404,14.6929,14.4434,14.5572,876800.0],["2006-06-12",14.5222,14.6053,14.3909,14.4171,952301.0],["2006-06-13",14.3821,14.474,13.9707,14.102,1562736.0],["2006-06-14",14.102,14.1939,13.9401,14.1677,1122223.0],["2006-06-15",14.2508,14.4915,14.1414,14.4784,1173292.0],["2006-06-16",14.6185,14.636,14.299,14.4872,1173476.0],["2006-06-19",14.4697,14.4872,14.0364,14.0626,1025413.0],["2006-06-20",14.0539,14.1239,13.8263,13.997,1307209.0],["2006-06-21",14.0276,14.2771,14.0013,14.067,1103853.0],["2006-06-22",14.0145,14.0582,13.8263,13.9051,1701246.0],["2006-06-23",13.9488,14.7016,13.9488,14.5397,2952794.0],["2006-06-26",14.5397,14.5747,14.3384,14.4565,1034782.0],["2006-06-27",14.6272,14.8198,14.5747,14.7498,1790891.0],["2006-06-28",14.8154,14.8373,14.5835,14.6229,1167781.0],["2006-06-29",14.7104,14.7191,14.4434,14.6622,1699041.0],["2006-06-30",14.706,14.7454,14.5266,14.6622,1690407.0],["2006-07-03",14.7366,14.7673,14.5922,14.7585,220624.0],["2006-07-05",14.7454,14.7498,14.5528,14.6841,1524894.0],["2006-07-06",14.6666,14.7935,14.6272,14.7279,1516444.0],["2006-07-07",14.7717,14.8636,14.5747,14.6316,854756.0],["2006-07-10",14.7016,14.9774,14.6841,14.8636,1242731.0],["2006-07-11",14.8636,15.0386,14.8636,15.0211,1380689.0],["2006-07-12",14.9599,15.0824,14.8986,14.9511,1347072.0],["2006-07-13",14.938,15.0562,14.8461,14.903,1867678.0],["2006-07-14",14.903,15.008,14.7235,14.7673,1746987.0],["2006-07-17",14.7235,14.7498,14.3865,14.439,1571370.0],["2006-07-18",14.4171,14.474,14.2465,14.3471,1235383.0],["2006-07-19",14.3252,14.868,14.2946,14.8504,1953650.0],["2006-07-20",14.8373,15.008,14.6229,14.6404,1424961.0],["2006-07-21",14.6141,14.7498,14.601,14.6841,1549326.0],["2006-07-24",14.7235,14.9774,14.7104,14.9424,846673.0],["2006-07-25",14.9686,15.3713,14.9555,15.3188,2356504.0],["2006-07-26",15.2225,15.5157,15.2225,15.5026,2801792.0],["2006-07-27",15.5901,15.8834,15.4457,15.5989,2482338.0],["2006-07-28",15.6426,15.8177,15.6033,15.7127,1282226.0],["2006-07-31",15.6689,15.8177,15.6689,15.7608,1629603.0],["2006-08-01",15.7477,15.809,15.6645,15.7564,1184865.0],["2006-08-02",15.7783,15.8702,15.5945,15.6514,1461334.0],["2006-08-03",15.5507,15.682,15.4457,15.4544,1112304.0],["2006-08-04",15.5464,15.6208,15.4282,15.6164,1050213.0],["2006-08-07",15.5726,15.6251,15.4369,15.4807,952485.0],["2006-08-08",15.4632,15.647,15.4063,15.6251,1795116.0],["2006-08-09",15.7132,15.9554,15.6604,15.7749,1369300.0],["2006-08-10",15.722,15.7793,15.5106,15.7749,1148309.0],["2006-08-11",15.7264,15.7573,15.5415,15.5987,1156759.0],["2006-08-14",15.6075,15.6604,15.449,15.5327,1171455.0],["2006-08-15",15.8453,15.8585,15.5723,15.8409,1350562.0],["2006-08-16",15.929,16.1096,15.8453,15.8938,1367830.0],["2006-08-17",15.8277,15.8938,15.5635,15.6207,749129.0],["2006-08-18",15.6163,15.744,15.6075,15.7088,448779.0],["2006-08-21",15.6824,15.7661,15.6031,15.6295,686671.0],["2006-08-22",15.6075,15.6956,15.5327,15.678,1065644.0],["2006-08-23",15.6736,15.7176,15.3477,15.427,942014.0],["2006-08-24",15.4578,15.5503,15.3521,15.5283,768233.0],["2006-08-25",15.5283,15.7044,15.471,15.6075,683364.0],["2006-08-28",15.5899,15.7661,15.4754,15.7264,886536.0],["2006-08-29",15.8145,15.8497,15.6207,15.8409,1775461.0],["2006-08-30",15.8674,15.9642,15.7264,15.929,1911399.0],["2006-08-31",15.9554,16.2549,15.9554,16.2329,2028783.0],["2006-09-01",16.2329,16.4267,16.1448,16.2417,1945567.0],["2006-09-05",16.2549,16.4839,16.1624,16.4399,2829531.0],["2006-09-06",16.3518,16.5059,16.136,16.2153,2775707.0],["2006-09-07",16.1624,16.3165,16.0171,16.0787,1989287.0],["2006-09-08",16.0479,16.1404,15.8674,15.8894,1893947.0],["2006-09-11",15.8321,15.9378,15.5591,15.6736,1770684.0],["2006-09-12",15.678,15.8453,15.678,15.7529,765111.0],["2006-09-13",15.7176,15.9246,15.7176,15.8629,720655.0],["2006-09-14",15.8586,16.0567,15.6736,15.7264,1552632.0],["2006-09-15",15.7881,15.8057,15.6075,15.656,1266795.0],["2006-09-18",15.6339,15.722,15.5679,15.6207,2215238.0],["2006-09-19",15.6428,15.7484,15.4093,15.5062,1789238.0],["2006-09-20",15.493,15.5415,15.3345,15.3653,1615458.0],["2006-09-21",15.4182,15.5547,15.286,15.5106,1792728.0],["2006-09-22",15.4842,15.5283,15.2376,15.2728,912622.0],["2006-09-25",15.2376,15.2596,15.0262,15.2112,1537202.0],["2006-09-26",15.1803,15.3565,15.1803,15.3521,1111752.0],["2006-09-27",15.3213,15.6031,15.242,15.5811,1546570.0],["2006-09-28",15.6119,15.6692,15.3873,15.4314,792666.0],["2006-09-29",15.4886,15.5106,15.3345,15.4049,883230.0],["2006-10-02",15.3785,15.7044,15.3389,15.7,1631440.0],["2006-10-03",15.6339,15.6604,15.5106,15.5723,1434697.0],["2006-10-04",15.5371,15.8453,15.4842,15.8453,1988369.0],["2006-10-05",15.8453,16.092,15.8277,16.092,2340154.0],["2006-10-06",16.0479,16.0876,15.8189,15.9026,891680.0],["2006-10-09",15.8541,15.9598,15.7881,15.9422,640195.0],["2006-10-10",15.9554,16.0787,15.8938,15.9686,1021005.0],["2006-10-11",15.9246,16.1184,15.9246,16.0347,830324.0],["2006-10-12",16.0787,16.0787,15.9466,16.0743,646440.0],["2006-10-13",15.9202,16.1316,15.9202,16.0655,800565.0],["2006-10-16",16.0215,16.4046,16.0215,16.343,1333478.0],["2006-10-17",16.343,16.572,16.3166,16.3386,1229504.0],["2006-10-18",16.3606,16.4399,16.2417,16.2681,1195152.0],["2006-10-19",16.2329,16.4134,16.2329,16.409,1411000.0],["2006-10-20",16.4002,16.6425,16.321,16.6204,893701.0],["2006-10-23",16.5367,16.7922,16.5147,16.7878,1226565.0],["2006-10-24",16.7349,17.1401,16.6909,17.0828,5534514.0],["2006-10-25",17.0784,17.6465,17.0036,17.6157,3525019.0],["2006-10-26",17.3955,18.6506,17.2634,18.3424,5453135.0],["2006-10-27",18.2763,18.3292,17.968,18.0209,2715270.0],["2006-10-30",17.8976,17.8976,17.673,17.7566,1672405.0],["2006-10-31",17.7566,17.8799,17.6421,17.8447,959098.0],["2006-11-01",17.9064,17.9064,17.6421,17.8183,1122407.0],["2006-11-02",17.6862,17.9989,17.6862,17.9812,926215.0],["2006-11-03",18.0341,18.3203,17.7699,17.8844,1173659.0],["2006-11-06",17.9108,18.0517,17.7919,17.9901,778337.0],["2006-11-07",17.9636,18.1001,17.902,17.9504,624213.0],["2006-11-08",17.9106,18.4198,17.8353,18.3135,1027067.0],["2006-11-09",18.3578,18.4463,18.2382,18.2958,1037905.0],["2006-11-10",18.2958,18.3445,18.1674,18.2736,436655.0],["2006-11-13",18.3445,18.4065,18.2249,18.3755,671975.0],["2006-11-14",18.4021,18.5703,18.3533,18.5393,750966.0],["2006-11-15",18.5659,18.8271,18.5437,18.7917,1897805.0],["2006-11-16",18.836,18.9245,18.7297,18.7917,2176294.0],["2006-11-17",18.7784,18.7784,18.3755,18.7297,1040844.0],["2006-11-20",18.7076,18.8935,18.6589,18.7784,959281.0],["2006-11-21",18.8493,18.8493,18.6589,18.7917,1762969.0],["2006-11-22",18.7518,19.0219,18.7076,19.0131,1016780.0],["2006-11-24",18.9555,19.1858,18.9555,19.1769,496725.0],["2006-11-27",19.0928,19.1504,18.7828,18.8448,986285.0],["2006-11-28",18.8183,19.1282,18.7829,19.1149,1309046.0],["2006-11-29",19.1725,19.695,19.1725,19.6817,1638237.0],["2006-11-30",19.6153,19.6374,19.1548,19.2079,3973064.0],["2006-12-01",19.1858,19.354,18.9954,19.3275,3070178.0],["2006-12-04",19.3275,19.4337,19.0839,19.1681,2158842.0],["2006-12-05",19.2123,19.4027,19.1282,19.3939,1492563.0],["2006-12-06",19.3939,19.4824,19.292,19.3939,1628684.0],["2006-12-07",19.3939,19.4382,19.2168,19.2389,1608477.0],["2006-12-08",19.2123,19.416,19.1858,19.3496,797993.0],["2006-12-11",19.3053,19.354,19.2522,19.2965,631744.0],["2006-12-12",19.3142,19.3673,19.1592,19.2389,581043.0],["2006-12-13",19.3275,19.4293,19.2655,19.3319,578655.0],["2006-12-14",19.4027,19.5267,19.3496,19.5001,582329.0],["2006-12-15",19.509,19.5134,19.3142,19.3408,1093934.0],["2006-12-18",19.3053,19.3275,18.7341,18.8404,1935096.0],["2006-12-19",18.8183,19.0662,18.6722,19.0087,593902.0],["2006-12-20",18.9865,19.0308,18.7873,18.8183,746189.0],["2006-12-21",18.8094,18.929,18.4906,18.7076,998961.0],["2006-12-22",18.7164,18.774,18.4995,18.588,527770.0],["2006-12-26",18.588,18.65,18.4109,18.6013,366849.0],["2006-12-27",18.6677,18.7828,18.5349,18.7828,462373.0],["2006-12-28",18.7164,18.7828,18.5393,18.7031,691998.0],["2006-12-29",18.6677,18.7474,18.4153,18.4862,445289.0],["2007-01-03",18.4021,18.5969,17.7644,17.8884,2399857.0],["2007-01-04",17.8441,17.9061,17.5165,17.8087,1621704.0],["2007-01-05",17.4545,17.8397,17.4102,17.5652,1694265.0],["2007-01-08",17.6272,17.9416,17.3837,17.9416,2412716.0],["2007-01-09",17.8441,18.0434,17.7512,17.946,1130122.0],["2007-01-10",17.8928,18.0212,17.8087,18.0212,586738.0],["2007-01-11",18.039,18.4242,18.0124,18.2692,1590107.0],["2007-01-12",18.2117,18.5747,18.2117,18.5305,1227116.0],["2007-01-16",18.5703,18.7386,18.3976,18.495,1357727.0],["2007-01-17",18.4862,18.6899,18.433,18.6544,1453986.0],["2007-01-18",18.6367,18.7651,18.5083,18.557,1160984.0],["2007-01-19",18.5836,18.8138,18.5216,18.7386,1054071.0],["2007-01-22",18.743,18.9113,18.6766,18.7341,1090443.0],["2007-01-23",18.6943,19.1017,18.6943,19.0087,1396671.0],["2007-01-24",19.0087,19.1592,18.7253,19.1149,676935.0],["2007-01-25",19.0928,19.3452,18.929,19.1991,1764990.0],["2007-01-26",19.2168,19.2655,19.0131,19.1681,1320987.0],["2007-01-29",19.1459,19.1725,18.8404,18.8891,2439720.0],["2007-01-30",18.96,19.1946,18.9113,19.1902,1074461.0],["2007-01-31",19.1991,19.2743,18.9644,19.1504,1166495.0],["2007-02-01",19.1238,19.2832,19.0574,19.1769,1042498.0],["2007-02-02",19.1769,19.2832,19.0707,19.2611,691814.0],["2007-02-05",19.2301,19.354,19.1371,19.323,2075810.0],["2007-02-06",19.3319,19.4559,19.2655,19.4072,869820.0],["2007-02-07",19.4205,19.5585,19.3182,19.4027,792849.0],["2007-02-08",19.3493,19.6475,19.3271,19.643,1091545.0],["2007-02-09",19.6697,19.8255,19.6475,19.6964,1157126.0],["2007-02-12",19.6875,19.6875,19.1046,19.5451,890761.0],["2007-02-13",19.5807,19.7142,19.3849,19.5095,1111752.0],["2007-02-14",19.5896,19.732,19.4606,19.5006,1654586.0],["2007-02-15",19.4561,19.4873,19.2603,19.3226,2046418.0],["2007-02-16",19.2692,19.3315,19.1535,19.2737,779623.0],["2007-02-20",19.1936,19.3983,19.1401,19.3805,698795.0],["2007-02-21",19.3093,19.5051,19.3093,19.4205,752619.0],["2007-02-22",19.4472,19.643,19.336,19.6208,1448475.0],["2007-02-23",19.5451,19.6875,19.4517,19.465,1439106.0],["2007-02-26",19.465,19.7899,19.465,19.4873,1767378.0],["2007-02-27",18.7574,19.4205,18.7352,18.8464,1748089.0],["2007-02-28",18.8687,19.198,18.6907,19.0067,1480071.0],["2007-03-01",18.7931,19.1446,18.6729,19.0022,1413388.0],["2007-03-02",18.9577,18.9577,18.6551,18.704,1186702.0],["2007-03-05",18.5082,18.704,18.3302,18.3302,1513137.0],["2007-03-06",18.4281,18.6996,18.3925,18.6017,1245853.0],["2007-03-07",18.5349,18.8376,18.5349,18.5883,1185600.0],["2007-03-08",18.7886,19.1847,18.7352,19.1624,1913603.0],["2007-03-09",19.2781,19.7409,19.2203,19.4339,2689184.0],["2007-03-12",19.3849,19.6697,19.2826,19.5229,987755.0],["2007-03-13",19.4784,19.7231,19.2737,19.2959,1584045.0],["2007-03-14",19.3582,19.4383,18.8598,19.1001,2740804.0],["2007-03-15",19.1135,19.7187,19.0868,19.7009,2499790.0],["2007-03-16",19.6608,19.8477,19.554,19.6119,1413204.0],["2007-03-19",19.692,20.1414,19.6519,20.1014,1337703.0],["2007-03-20",20.4663,20.7378,20.2527,20.7111,2223137.0],["2007-03-21",20.7689,21.0003,20.5954,20.9158,1444249.0],["2007-03-22",21.0181,21.2273,20.9736,21.1694,1324661.0],["2007-03-23",21.1694,21.1917,20.9781,21.116,1153820.0],["2007-03-26",21.116,21.2406,20.9736,21.2406,1046539.0],["2007-03-27",21.1205,21.1739,20.8179,21.0003,2215973.0],["2007-03-28",20.9469,21.1739,20.9247,20.9647,1598190.0],["2007-03-29",20.7778,22.4733,20.7333,21.6367,5664757.0],["2007-03-30",21.5788,21.699,21.2718,21.5032,3180582.0],["2007-04-02",21.6234,21.8147,21.5032,21.5699,2994126.0],["2007-04-03",21.4053,21.5833,21.343,21.5655,1549877.0],["2007-04-04",21.65,21.7702,21.4943,21.7702,1126265.0],["2007-04-05",21.6456,21.9393,21.6055,21.8637,1786115.0],["2007-04-09",21.8503,22.1485,21.7747,21.8058,1912501.0],["2007-04-10",21.8103,22.1218,21.7658,22.0417,1569349.0],["2007-04-11",22.0862,22.3799,21.9794,22.1974,1601313.0],["2007-04-12",22.0728,22.2241,21.8815,22.1796,1367830.0],["2007-04-13",22.1707,22.2731,22.0906,22.1885,715879.0],["2007-04-16",22.3398,22.5178,22.3087,22.4021,1083463.0],["2007-04-17",22.3977,22.5223,22.2553,22.4155,1332927.0],["2007-04-18",22.2864,22.46,22.1707,22.3843,963507.0],["2007-04-19",22.7136,22.7136,22.0817,22.233,910785.0],["2007-04-20",22.3487,22.3888,22.1485,22.2775,1088055.0],["2007-04-23",22.5089,22.6424,22.2286,22.4466,1170169.0],["2007-04-24",22.3799,22.7136,22.2686,22.7136,1438187.0],["2007-04-25",22.727,23.0874,22.7181,22.9495,1171639.0],["2007-04-26",22.8071,23.7594,22.7804,23.4746,2795179.0],["2007-04-27",23.4746,23.6037,23.2788,23.5058,1854635.0],["2007-04-30",23.5058,23.5814,23.1008,23.1453,2436413.0],["2007-05-01",23.1854,23.2966,22.945,23.2521,2162516.0],["2007-05-02",22.9706,23.3057,22.9706,23.1314,1466293.0],["2007-05-03",23.1225,23.2432,22.9572,23.0823,1288104.0],["2007-05-04",23.4532,23.4532,22.9795,23.3191,1447556.0],["2007-05-07",23.3862,23.4756,23.2745,23.3594,658565.0],["2007-05-08",23.2476,23.4353,23.0242,23.3996,973794.0],["2007-05-09",23.1717,23.413,23.0957,23.2968,1357543.0],["2007-05-10",23.1851,23.2298,22.908,22.9527,1935647.0],["2007-05-11",22.9974,23.1851,22.8857,23.127,819486.0],["2007-05-14",23.0599,23.3862,22.984,23.127,975631.0],["2007-05-15",23.1985,23.5828,23.0421,23.0957,1637318.0],["2007-05-16",23.1583,23.2074,22.9169,23.0957,818384.0],["2007-05-17",23.0108,23.0957,22.8231,23.0063,1447005.0],["2007-05-18",23.0421,23.1583,22.9795,23.0868,818935.0],["2007-05-21",22.689,23.5739,22.689,23.2968,1938586.0],["2007-05-22",23.2834,23.4443,23.2164,23.2879,1505422.0],["2007-05-23",23.2789,23.4175,23.0287,23.0689,692365.0],["2007-05-24",22.9661,23.1672,22.4566,22.4745,971957.0],["2007-05-25",22.5907,22.7024,22.3762,22.5192,802402.0],["2007-05-29",22.5728,22.6488,22.2332,22.5907,1085300.0],["2007-05-30",22.4164,23.1136,22.3851,23.1091,2896949.0],["2007-05-31",23.2253,23.3683,23.118,23.2476,1847104.0],["2007-06-01",23.4934,23.632,23.2923,23.4845,1573207.0],["2007-06-04",23.4622,23.9269,23.4622,23.9135,1248058.0],["2007-06-05",23.9001,23.9984,23.6767,23.8197,1356073.0],["2007-06-06",23.775,23.7929,23.3862,23.3996,1499727.0],["2007-06-07",23.346,23.4711,22.6577,22.7203,1736884.0],["2007-06-08",22.8007,22.9974,22.5907,22.9393,1352399.0],["2007-06-11",22.841,23.118,22.7471,23.0689,1099077.0],["2007-06-12",22.8901,23.1627,22.7426,22.7873,1391711.0],["2007-06-13",22.9035,23.0242,22.7471,22.9572,1026148.0],["2007-06-14",22.9438,23.346,22.8499,23.2342,1061602.0],["2007-06-15",23.127,23.5873,23.127,23.3594,1047641.0],["2007-06-18",23.4175,23.4398,23.127,23.2655,815628.0],["2007-06-19",23.2387,23.2476,23.0063,23.0868,1489623.0],["2007-06-20",23.0644,23.261,22.5594,22.5773,1072073.0],["2007-06-21",22.4924,22.8276,22.3092,22.7739,1180456.0],["2007-06-22",22.7292,22.7292,22.1304,22.3047,1395753.0],["2007-06-25",22.3047,22.4566,21.9472,22.0678,1380873.0],["2007-06-26",22.1796,22.2153,21.7818,21.8265,1032394.0],["2007-06-27",21.6835,22.1259,21.5003,22.0812,1055724.0],["2007-06-28",22.1795,22.5147,22.108,22.2242,1723473.0],["2007-06-29",22.3538,22.5192,21.9874,22.1483,1101282.0],["2007-07-02",22.4298,22.7784,22.2689,22.689,1638971.0],["2007-07-03",22.7873,22.8276,22.5728,22.8007,433348.0],["2007-07-05",22.8946,22.9706,22.5639,22.8722,967915.0],["2007-07-06",22.9437,23.0063,22.4879,22.546,951199.0],["2007-07-09",22.5684,22.7158,22.336,22.5371,1155840.0],["2007-07-10",22.4343,22.9482,22.3315,22.336,2379282.0],["2007-07-11",22.2868,22.6086,22.2377,22.5907,1231709.0],["2007-07-12",22.7114,23.0465,22.7114,23.0153,963507.0],["2007-07-13",23.0108,23.3013,22.9527,23.2789,503522.0],["2007-07-16",23.1717,23.2298,22.7382,22.7829,806994.0],["2007-07-17",22.8722,23.1359,22.8722,22.9393,830324.0],["2007-07-18",22.8722,23.127,22.832,23.0778,1130122.0],["2007-07-19",23.1985,23.6811,23.1404,23.556,1303168.0],["2007-07-20",23.556,23.851,23.3862,23.3906,982979.0],["2007-07-23",23.5381,23.6677,23.3504,23.3504,636153.0],["2007-07-24",23.1046,23.1985,22.1572,22.2734,1988369.0],["2007-07-25",22.4566,22.6577,21.9561,22.3851,1922237.0],["2007-07-26",22.1081,22.2734,20.8791,21.3215,3479462.0],["2007-07-27",21.2947,21.3349,20.7003,20.7852,2782688.0],["2007-07-30",20.7674,21.5316,20.6959,21.3662,2471316.0],["2007-07-31",21.5405,21.8399,21.0534,21.0534,3285842.0],["2007-08-01",21.1159,21.8042,21.0891,21.7997,3678409.0],["2007-08-02",22.041,22.3628,21.8801,22.2645,2532121.0],["2007-08-03",22.613,22.613,21.6969,21.7103,2335929.0],["2007-08-06",21.7416,22.0455,20.9953,22.0455,2784157.0],["2007-08-07",22.327,22.975,21.898,22.8454,2528079.0],["2007-08-08",23.3257,24.174,23.1237,23.6982,4736888.0],["2007-08-09",23.1013,24.4253,22.9576,23.4334,5260984.0],["2007-08-10",22.9352,23.8777,22.8948,23.3706,3843004.0],["2007-08-13",23.2943,23.5591,22.5402,22.6704,2042377.0],["2007-08-14",22.9262,23.1192,22.3921,22.428,1048560.0],["2007-08-15",22.3382,22.6794,21.7907,21.8131,1751763.0],["2007-08-16",21.7682,21.7682,20.0043,21.288,4021928.0],["2007-08-17",22.0914,22.3203,21.1758,21.4585,2892357.0],["2007-08-20",21.4361,21.8042,21.3463,21.6785,2386079.0],["2007-08-21",21.6785,22.6255,21.5438,22.1542,3490667.0],["2007-08-22",22.4146,22.5672,22.1677,22.4101,1550795.0],["2007-08-23",22.6165,22.7646,22.1901,22.4505,1296187.0],["2007-08-24",22.5582,22.8724,22.3382,22.8724,1112671.0],["2007-08-27",22.9083,22.9083,22.1004,22.1273,1424410.0],["2007-08-28",22.042,22.1812,21.5618,21.5618,1093934.0],["2007-08-29",21.7368,22.1991,21.6515,22.1767,920153.0],["2007-08-30",21.9882,22.4864,21.8266,22.0779,1083463.0],["2007-08-31",22.3966,22.5672,22.0286,22.0779,1145186.0],["2007-09-04",22.1812,23.0295,22.0735,22.832,1338806.0],["2007-09-05",22.7242,22.7242,22.3293,22.5043,762539.0],["2007-09-06",22.621,22.9621,22.419,22.5986,1020637.0],["2007-09-07",22.2844,22.5537,21.9388,22.1632,1080156.0],["2007-09-10",22.1632,22.3383,21.7323,22.1318,1276531.0],["2007-09-11",22.2036,22.2934,21.9657,22.2844,1595067.0],["2007-09-12",22.2664,22.4505,22.0465,22.235,2308374.0],["2007-09-13",22.455,22.4909,22.0286,22.1004,1972571.0],["2007-09-14",21.9927,22.1991,21.9702,22.0645,1509830.0],["2007-09-17",22.0241,22.2485,21.8894,22.1228,1997003.0],["2007-09-18",22.262,23.0743,22.1453,22.9442,1935463.0],["2007-09-19",23.0429,23.4199,22.9172,22.998,1257243.0],["2007-09-20",23.1013,23.1731,22.7961,22.8499,572777.0],["2007-09-21",23.0654,23.0654,22.7018,22.832,1470702.0],["2007-09-24",22.805,22.9711,22.7691,22.8589,672158.0],["2007-09-25",22.7153,23.1102,22.7153,23.1058,1158963.0],["2007-09-26",23.0923,23.4603,23.0294,23.2269,834182.0],["2007-09-27",23.3616,23.5456,23.2045,23.4154,655993.0],["2007-09-28",23.5187,23.5366,23.1506,23.2808,907662.0],["2007-10-01",23.3975,23.7431,23.393,23.5905,853103.0],["2007-10-02",23.5187,23.77,23.4693,23.7341,1440208.0],["2007-10-03",23.7251,24.0124,23.5321,23.8822,1333478.0],["2007-10-04",23.9226,24.1515,23.5995,24.0887,1594700.0],["2007-10-05",24.147,24.3939,23.9944,24.2862,2179784.0],["2007-10-08",24.2099,24.4029,23.9675,24.1246,1154738.0],["2007-10-09",24.2996,24.551,24.165,24.551,1053520.0],["2007-10-10",24.533,24.6408,24.3266,24.551,1090994.0],["2007-10-11",24.6856,25.0806,24.6812,25.0223,2011515.0],["2007-10-12",25.0357,25.4531,24.8966,25.3858,2287984.0],["2007-10-15",25.3903,25.4352,25.0267,25.2153,1924441.0],["2007-10-16",25.1614,25.2601,24.3804,24.5914,2365689.0],["2007-10-17",25.103,25.103,24.1515,24.533,1472907.0],["2007-10-18",24.4163,24.928,23.8329,24.6138,1552816.0],["2007-10-19",24.6138,24.6587,23.7835,23.8373,1459497.0],["2007-10-22",23.7521,24.0842,23.4514,23.8598,1562920.0],["2007-10-23",23.797,24.0259,23.604,23.8598,1020086.0],["2007-10-24",23.8194,24.1381,23.6399,24.1381,1348909.0],["2007-10-25",24.2368,25.0537,23.972,24.8472,2369363.0],["2007-10-26",25.0223,25.1075,24.735,24.8382,1830019.0],["2007-10-29",25.0043,25.0806,24.5959,24.744,1972754.0],["2007-10-30",24.7126,25.1345,24.6093,24.6138,1353685.0],["2007-10-31",24.6811,25.2781,24.6542,25.2781,1740558.0],["2007-11-01",25.0537,25.1793,24.4747,24.8203,2034110.0],["2007-11-02",24.9415,25.2467,24.5689,25.0941,1122774.0],["2007-11-05",24.7978,25.1165,24.7081,24.8293,901049.0],["2007-11-06",24.9998,25.4711,24.7664,25.4172,1547305.0],["2007-11-07",25.0207,25.2595,24.6918,24.7053,1993329.0],["2007-11-08",24.7369,24.854,24.2007,24.4575,2956100.0],["2007-11-09",24.2232,24.489,23.9438,24.052,2029150.0],["2007-11-12",24.043,24.043,23.3761,23.4347,2824388.0],["2007-11-13",23.687,24.0835,23.4978,24.0385,1520669.0],["2007-11-14",24.1196,24.4124,24.061,24.1105,1631623.0],["2007-11-15",23.9844,24.2637,23.8627,23.9709,2340338.0],["2007-11-16",24.106,24.2953,23.6554,24.0565,1684713.0],["2007-11-19",24.0069,24.3674,23.8898,24.106,1293615.0],["2007-11-20",24.0835,24.444,23.9889,24.3629,1889906.0],["2007-11-21",24.3448,24.4935,24.1601,24.3133,2163068.0],["2007-11-23",24.426,24.471,23.9934,24.061,607863.0],["2007-11-26",24.0024,24.4575,23.8762,23.9258,1778583.0],["2007-11-27",23.9213,23.9664,23.2229,23.4121,2365138.0],["2007-11-28",23.6104,23.8447,23.3491,23.7951,2164170.0],["2007-11-29",23.5834,23.7996,23.34,23.6419,1315108.0],["2007-11-30",23.8357,23.8943,23.4933,23.8177,1891559.0],["2007-12-03",23.8898,24.0204,23.5293,23.9213,1222156.0],["2007-12-04",23.7681,24.088,23.669,23.9393,897742.0],["2007-12-05",24.1917,24.3178,23.9619,24.3088,1102935.0],["2007-12-06",24.3268,24.6377,24.2187,24.6377,1238689.0],["2007-12-07",24.7098,24.7819,24.3584,24.5566,1459497.0],["2007-12-10",24.5431,24.845,24.5341,24.7549,1643013.0],["2007-12-11",24.9621,25.0432,24.1691,24.2052,2035396.0],["2007-12-12",24.7098,24.7909,24.2682,24.4845,1461334.0],["2007-12-13",24.426,24.4575,24.1421,24.426,825180.0],["2007-12-14",24.2953,24.2953,23.714,23.7411,1550428.0],["2007-12-17",23.7321,23.7321,23.3446,23.3896,978203.0],["2007-12-18",23.6825,23.7636,23.286,23.3761,1512770.0],["2007-12-19",23.2635,23.6555,23.2274,23.5473,1094852.0],["2007-12-20",23.6194,23.7861,23.277,23.6374,1033680.0],["2007-12-21",23.6104,24.0204,23.5338,23.9258,1399794.0],["2007-12-24",23.66,24.0204,23.5068,23.9754,945137.0],["2007-12-26",23.7546,24.052,23.5924,23.9258,898109.0],["2007-12-27",23.9213,24.0294,23.7681,23.9438,1579820.0],["2007-12-28",23.9709,24.462,23.8943,24.2007,1719065.0],["2007-12-31",24.2187,24.2187,23.6915,24.0069,1020086.0],["2008-01-02",23.8853,24.4034,23.8853,24.3854,1852798.0],["2008-01-03",24.3313,24.7594,24.2502,24.3629,1583127.0],["2008-01-04",24.088,24.3854,24.061,24.079,1285165.0],["2008-01-07",24.1466,24.2637,23.9348,24.0475,1620418.0],["2008-01-08",24.088,24.444,23.9664,23.9979,1333846.0],["2008-01-09",23.9709,24.6287,23.8447,24.5521,1453067.0],["2008-01-10",24.4079,24.6783,24.2367,24.5521,1485398.0],["2008-01-11",24.3719,24.827,24.106,24.7909,1894498.0],["2008-01-14",25.0432,25.2505,24.9486,25.1243,1717595.0],["2008-01-15",25.1649,25.9624,25.1243,25.4533,4731928.0],["2008-01-16",25.4307,25.4307,24.489,24.7594,3298701.0],["2008-01-17",24.7459,24.9126,23.2274,23.2815,3823899.0],["2008-01-18",23.3536,23.4437,22.7092,22.9886,2410695.0],["2008-01-22",22.11,22.6867,21.2494,22.3533,2207707.0],["2008-01-23",21.8892,22.3713,21.2494,22.3217,2638116.0],["2008-01-24",22.3983,22.8174,21.9027,22.6056,2651342.0],["2008-01-25",22.9796,23.2544,22.5831,22.6326,1902397.0],["2008-01-28",22.5921,23.2544,22.5515,23.1328,1552081.0],["2008-01-29",23.2905,23.5608,23.1283,23.5518,1400161.0],["2008-01-30",23.5383,24.3989,23.313,24.106,2317376.0],["2008-01-31",23.723,25.8363,23.4302,25.1198,4672593.0],["2008-02-01",25.2595,25.5569,24.818,25.0072,3210341.0],["2008-02-04",25.1559,26.0435,25.1469,25.8002,2223872.0],["2008-02-05",25.4172,25.8768,25.1784,25.246,1875761.0],["2008-02-06",25.4578,25.656,24.9486,25.1694,1931054.0],["2008-02-07",25.0027,25.5884,24.9396,25.4443,1580922.0],["2008-02-08",25.3046,26.0165,25.273,25.8363,1913970.0],["2008-02-11",25.9129,26.7149,25.4713,26.6969,1879251.0],["2008-02-12",26.6563,26.6879,26.0796,26.2553,1374076.0],["2008-02-13",26.5222,26.6714,26.0292,26.3503,1498625.0],["2008-02-14",26.4453,26.8569,26.4181,26.6398,1753233.0],["2008-02-15",26.599,26.6985,26.3458,26.5176,1331274.0],["2008-02-19",26.9292,27.0106,26.7619,26.8297,1590842.0],["2008-02-20",26.6036,27.8383,26.6036,27.7795,2240773.0],["2008-02-21",27.9288,28.0916,27.4312,27.671,2009127.0],["2008-02-22",27.7026,27.9152,27.2458,27.5669,1683794.0],["2008-02-25",27.4901,28.1413,27.4674,27.9785,2787831.0],["2008-02-26",27.7252,28.562,27.7252,28.2409,1974591.0],["2008-02-27",28.0283,28.4489,27.8835,28.2906,1727147.0],["2008-02-28",28.2182,28.8424,27.974,28.6841,1746987.0],["2008-02-29",28.4399,28.666,27.671,27.87,1593046.0],["2008-03-03",27.9604,28.3494,27.5941,28.0011,1840674.0],["2008-03-04",27.8338,28.4353,27.7705,28.2137,3106183.0],["2008-03-05",28.4851,28.4851,27.585,28.0373,3072383.0],["2008-03-06",27.8293,28.3313,27.8293,28.0418,2044030.0],["2008-03-07",28.0373,28.6162,27.8157,28.1504,2481052.0],["2008-03-10",28.0961,28.5213,27.9152,28.2635,3864681.0],["2008-03-11",28.5258,28.6027,27.8609,28.4399,2786178.0],["2008-03-12",28.4127,28.9238,28.2318,28.3132,1907725.0],["2008-03-13",28.0147,28.8831,27.7479,28.8288,2003616.0],["2008-03-14",29.3942,29.4213,28.1323,28.5394,3776321.0],["2008-03-17",27.9288,28.268,27.0513,27.1237,3065586.0],["2008-03-18",27.4855,27.7298,27.1011,27.6257,2319764.0],["2008-03-19",27.9061,28.1278,26.2915,26.2915,2580801.0],["2008-03-20",26.2915,26.2915,25.1698,25.8437,3184623.0],["2008-03-24",26.0066,26.8659,25.9839,26.4995,2063502.0],["2008-03-25",26.5719,26.8976,26.4679,26.7483,1672956.0],["2008-03-26",26.7166,27.1735,26.599,26.8161,1550979.0],["2008-03-27",26.9021,27.3544,26.7935,26.8659,1651279.0],["2008-03-28",26.7031,27.083,26.2056,26.2327,1984879.0],["2008-03-31",26.3322,26.7347,25.993,26.6398,2304333.0],["2008-04-01",27.0378,27.282,26.6578,27.0016,2137901.0],["2008-04-02",26.8071,27.6664,26.8071,27.4313,1290860.0],["2008-04-03",27.2458,27.7117,27.2322,27.3906,1655137.0],["2008-04-04",27.4539,27.9423,27.3363,27.3634,1737251.0],["2008-04-07",27.4629,28.1368,27.4629,27.9062,1437085.0],["2008-04-08",27.9921,28.571,27.965,28.4082,1684713.0],["2008-04-09",28.3268,28.761,28.2499,28.4127,1534997.0],["2008-04-10",28.4037,28.5258,28.2228,28.4489,1352032.0],["2008-04-11",28.2228,28.4172,27.87,27.974,1252283.0],["2008-04-14",27.9152,28.476,27.9152,28.4489,1436901.0],["2008-04-15",28.5529,29.0776,28.5529,29.0776,1552449.0],["2008-04-16",29.2856,30.1314,29.1228,29.9867,1802832.0],["2008-04-17",29.6656,30.5701,29.6656,30.1224,2491707.0],["2008-04-18",30.0997,30.7963,29.9324,30.7375,2003065.0],["2008-04-21",30.5249,31.2033,30.5113,30.8732,1132511.0],["2008-04-22",30.8053,31.3797,30.7737,31.0541,1436718.0],["2008-04-23",31.1717,31.1717,30.6787,30.8551,2555083.0],["2008-04-24",30.7556,31.036,30.3033,30.8144,2449088.0],["2008-04-25",31.0586,31.4521,30.8686,30.9953,2090506.0],["2008-04-28",31.1219,31.2486,30.6334,30.7375,1035701.0],["2008-04-29",30.6244,30.638,29.9007,29.9731,1055908.0],["2008-04-30",30.3621,30.3621,29.8962,30.0183,1868229.0],["2008-05-01",29.8962,30.2897,28.5122,28.9464,3545043.0],["2008-05-02",29.1273,30.5113,29.1273,30.3575,2067360.0],["2008-05-05",30.1495,30.4752,30.0591,30.344,1537569.0],["2008-05-06",30.0183,31.2712,29.8555,31.0676,2693409.0],["2008-05-07",31.4215,32.6557,31.3308,32.3426,10911413.0],["2008-05-08",32.3336,33.0369,32.1702,33.0369,3965165.0],["2008-05-09",32.7737,33.1957,32.3699,33.0369,2386998.0],["2008-05-12",33.0097,33.0596,32.4561,32.5968,1817528.0],["2008-05-13",32.6648,33.173,32.4107,33.1322,1313088.0],["2008-05-14",33.2592,33.3273,32.6693,33.0142,2090322.0],["2008-05-15",33.0913,33.2955,32.5695,32.7919,2001044.0],["2008-05-16",32.8826,33.0596,32.7283,32.8872,1760213.0],["2008-05-19",32.7873,33.4089,32.7102,33.0913,1399794.0],["2008-05-20",33.0505,33.7992,32.987,33.7856,1400713.0],["2008-05-21",33.8809,34.5479,33.8037,34.0805,2335011.0],["2008-05-22",33.9671,34.0669,33.2002,33.4226,1795300.0],["2008-05-23",33.4226,33.6812,32.3835,32.6376,1798974.0],["2008-05-27",32.3064,32.8146,31.9207,32.2474,2886662.0],["2008-05-28",32.1203,32.2882,31.7029,32.1884,2209176.0],["2008-05-29",31.9252,32.3427,31.8118,31.8889,2189520.0],["2008-05-30",31.8798,32.1884,31.4488,31.8662,2599171.0],["2008-06-02",31.721,32.565,31.721,32.4425,2451109.0],["2008-06-03",32.2655,32.8146,32.2655,32.3608,1901662.0],["2008-06-04",32.2111,32.388,31.8617,32.1294,1645034.0],["2008-06-05",32.5196,33.2275,32.0931,33.2275,1533711.0],["2008-06-06",33.6086,33.6767,32.5786,32.6376,1080340.0],["2008-06-09",32.6331,33.2955,32.4652,33.2184,1244568.0],["2008-06-10",32.9371,32.9371,32.1158,32.3064,1451414.0],["2008-06-11",32.3245,32.624,31.8662,31.9071,1542896.0],["2008-06-12",31.8118,32.084,31.1811,31.2491,1945567.0],["2008-06-13",31.2219,31.5214,30.437,30.8771,2556553.0],["2008-06-16",30.9361,31.29,30.8453,31.29,1449393.0],["2008-06-17",31.2628,32.0568,31.0903,31.9706,1636951.0],["2008-06-18",32.1067,32.4107,31.7528,32.2791,1949608.0],["2008-06-19",32.2202,32.742,31.231,31.3036,2632237.0],["2008-06-20",31.231,31.5804,30.809,30.927,2613133.0],["2008-06-23",30.7636,32.0341,30.7636,31.839,1733026.0],["2008-06-24",31.7437,32.0523,30.6865,30.8362,2425207.0],["2008-06-25",30.8408,31.0949,30.3825,31.0813,1469049.0],["2008-06-26",30.8771,31.1629,30.4052,30.809,2071952.0],["2008-06-27",30.9769,31.1811,30.4097,30.5459,2611479.0],["2008-06-30",30.9361,31.5486,30.4279,31.3353,1774542.0],["2008-07-01",31.1085,31.7619,30.4869,31.5123,2226077.0],["2008-07-02",31.5078,32.3653,31.349,31.4125,2329867.0],["2008-07-03",31.6621,31.6621,30.1783,30.4324,1370586.0],["2008-07-07",30.5096,30.5776,28.9759,29.0667,2810610.0],["2008-07-08",28.926,28.926,27.5239,28.5902,3960388.0],["2008-07-09",28.69,29.4523,28.4813,28.9668,2167844.0],["2008-07-10",29.1211,29.2799,28.6855,28.9759,2210095.0],["2008-07-11",28.8307,29.357,28.6583,29.0394,1859411.0],["2008-07-14",29.1937,29.6293,28.9714,29.0893,2823653.0],["2008-07-15",29.0213,29.2028,28.2953,28.4541,2291474.0],["2008-07-16",28.4223,28.6674,27.347,27.4876,2958489.0],["2008-07-17",27.4649,27.5103,25.8315,26.081,3178377.0],["2008-07-18",25.9449,26.4486,25.8905,26.4032,2667140.0],["2008-07-21",26.5393,26.9068,26.3987,26.8388,1997554.0],["2008-07-22",26.7027,26.8705,25.9495,26.1037,2150943.0],["2008-07-23",26.0629,26.072,25.1736,25.2099,2358524.0],["2008-07-24",25.5229,25.5229,23.6807,23.8169,9556809.0],["2008-07-25",23.776,24.0664,23.3677,23.5038,4440396.0],["2008-07-28",23.4267,24.1209,23.4267,23.6535,3352525.0],["2008-07-29",23.6626,23.8214,23.3541,23.5628,3767503.0],["2008-07-30",23.6717,24.679,23.5129,24.5429,3514916.0],["2008-07-31",24.4657,24.4793,23.5945,23.708,3054013.0],["2008-08-01",24.2751,24.9013,23.708,23.7261,3060626.0],["2008-08-04",23.3722,23.4493,22.1925,22.2015,4807245.0],["2008-08-05",22.1743,22.6235,21.7614,22.383,3395511.0],["2008-08-06",22.4742,22.8707,22.4058,22.6884,2500708.0],["2008-08-07",22.5517,23.0166,22.0777,22.1369,1925543.0],["2008-08-08",22.0367,22.1552,21.7131,21.9136,2461947.0],["2008-08-11",21.8361,22.219,21.3257,22.219,4925181.0],["2008-08-12",22.2372,22.4924,22.0047,22.3466,2770747.0],["2008-08-13",22.1233,22.9892,22.1187,22.93,5328586.0],["2008-08-14",22.9026,23.1123,22.5881,22.7932,3022967.0],["2008-08-15",22.9619,23.1761,22.7158,22.8434,1455088.0],["2008-08-18",22.9938,23.1168,22.4286,22.5927,2196868.0],["2008-08-19",22.62,22.9482,22.4924,22.7112,2074340.0],["2008-08-20",22.9026,23.1351,22.5015,22.9938,2578781.0],["2008-08-21",22.9801,24.0238,22.9801,23.8142,2994310.0],["2008-08-22",23.7686,23.7686,22.734,23.0075,2701309.0],["2008-08-25",22.971,23.1305,22.456,22.6337,1320068.0],["2008-08-26",22.7932,23.0211,22.5426,22.8388,1956956.0],["2008-08-27",22.9755,23.5361,22.9755,23.4723,1952731.0],["2008-08-28",23.6045,23.7777,22.6337,23.1579,2165272.0],["2008-08-29",23.208,23.2673,22.6428,22.7477,1060500.0],["2008-09-02",21.7358,22.0594,21.4259,21.549,2130185.0],["2008-09-03",21.4761,21.8589,20.5372,20.961,4060872.0],["2008-09-04",21.0248,21.2892,19.8991,20.4095,4887522.0],["2008-09-05",20.4232,20.4232,19.8398,20.1589,3216587.0],["2008-09-08",20.5827,20.7149,20.0085,20.2546,2768726.0],["2008-09-09",20.013,20.0677,18.8599,18.869,4231897.0],["2008-09-10",18.9647,19.6302,18.7779,19.457,3692554.0],["2008-09-11",19.2701,19.4661,18.7551,19.1972,3609338.0],["2008-09-12",19.2291,20.0951,19.2291,19.694,2566105.0],["2008-09-15",19.1835,19.1835,17.9666,17.9848,4205077.0],["2008-09-16",17.9301,18.7596,17.0049,18.6047,5725929.0],["2008-09-17",18.2856,18.4497,17.21,17.5154,5147641.0],["2008-09-18",17.8663,18.4224,17.4151,18.2082,4192218.0],["2008-09-19",19.3749,22.4195,18.3586,19.5846,4523980.0],["2008-09-22",19.4524,19.8763,19.1562,19.1562,2936812.0],["2008-09-23",19.1379,19.6074,18.3403,18.5454,2411797.0],["2008-09-24",18.6092,18.8964,18.2173,18.3267,2539101.0],["2008-09-25",18.3403,18.7642,18.1626,18.6731,3051073.0],["2008-09-26",18.3175,18.4816,17.7524,18.1899,1837919.0],["2008-09-29",17.8116,17.8344,15.3231,16.3121,4965778.0],["2008-09-30",16.458,16.891,16.1754,16.7178,3054747.0],["2008-10-01",16.4443,16.7269,15.9384,16.18,2223689.0],["2008-10-02",15.9658,16.0113,14.4936,14.6121,3045011.0],["2008-10-03",14.8126,15.1773,13.9284,14.1244,5074529.0],["2008-10-06",13.655,13.6732,11.2895,12.119,9187572.0],["2008-10-07",12.2375,12.5748,11.1482,11.2485,7158238.0],["2008-10-08",11.0115,11.7954,10.3005,11.1346,8561890.0],["2008-10-09",11.326,11.8045,10.3369,10.4782,7320445.0],["2008-10-10",9.986,10.7699,9.4391,10.4782,7988929.0],["2008-10-13",11.4035,12.9713,10.9386,12.9668,4851517.0],["2008-10-14",13.9376,14.0743,11.8137,12.3104,3853842.0],["2008-10-15",12.2512,12.2512,10.3415,10.4554,3262879.0],["2008-10-16",10.5101,11.6222,10.2321,11.6177,5233797.0],["2008-10-17",11.1756,12.7708,11.1756,11.7772,2968225.0],["2008-10-20",12.0324,13.4772,11.9595,13.4636,2781034.0],["2008-10-21",13.2357,13.5046,12.634,12.7845,3615216.0],["2008-10-22",12.3013,12.4973,11.0707,11.4946,2749254.0],["2008-10-23",11.7362,13.2129,11.604,12.707,8776451.0],["2008-10-24",11.3989,13.2721,10.9659,12.9485,5568498.0],["2008-10-27",12.5976,13.7507,12.3104,12.4153,5201649.0],["2008-10-28",12.7662,13.7507,12.274,13.7416,4220691.0],["2008-10-29",13.8555,15.1864,13.7917,14.8582,4644855.0],["2008-10-30",15.0952,15.5966,14.2931,15.51,4369121.0],["2008-10-31",15.4963,16.0524,14.9995,15.8199,2971164.0],["2008-11-03",15.6741,15.943,14.3432,14.4708,3487177.0],["2008-11-04",14.9904,15.747,14.7488,15.3322,3549451.0],["2008-11-05",15.0661,15.6625,14.7633,14.7909,1491093.0],["2008-11-06",14.5431,14.7909,13.5338,13.7403,1745517.0],["2008-11-07",13.9559,14.4973,13.832,14.4147,1491828.0],["2008-11-10",14.8551,14.8735,14.1348,14.5156,2044214.0],["2008-11-11",14.612,14.612,13.6394,13.9376,1785197.0],["2008-11-12",13.5522,13.7586,12.9695,13.098,2500157.0],["2008-11-13",13.3228,14.3413,12.4603,14.3413,3130615.0],["2008-11-14",13.8963,14.5569,13.5155,13.7632,2431453.0],["2008-11-17",13.5109,14.2266,13.231,13.6944,1925727.0],["2008-11-18",13.6118,14.0431,12.9833,13.6118,3127309.0],["2008-11-19",13.5292,13.9376,12.7447,12.7539,3280515.0],["2008-11-20",12.5475,12.6071,11.3455,11.4097,4018254.0],["2008-11-21",11.6758,12.7723,11.3959,12.7493,3869824.0],["2008-11-24",13.1301,14.3917,12.4878,13.9788,4192401.0],["2008-11-25",14.0431,14.5248,13.9651,14.378,3760339.0],["2008-11-26",14.222,15.1992,14.0293,15.1625,1616376.0],["2008-11-28",14.9881,15.3139,14.7221,15.3093,666280.0],["2008-12-01",14.6854,14.7037,13.0751,13.1576,3025539.0],["2008-12-02",13.4237,13.7632,13.0842,13.7632,1942628.0],["2008-12-03",13.2402,14.1348,13.1622,13.8045,2947467.0],["2008-12-04",13.6394,14.011,12.442,12.7677,2789852.0],["2008-12-05",12.6438,13.0567,11.9694,13.0475,2828613.0],["2008-12-08",13.5843,14.4422,13.5109,13.91,2207523.0],["2008-12-09",13.6577,14.5064,13.5614,13.832,1943179.0],["2008-12-10",14.2174,14.9973,14.0981,14.6532,2118796.0],["2008-12-11",14.7588,15.5433,13.9697,14.2816,2759725.0],["2008-12-12",14.1578,14.6808,13.9697,14.378,4865662.0],["2008-12-15",14.6211,14.9239,14.0064,14.3826,3148067.0],["2008-12-16",14.4973,14.8046,13.9375,14.7037,3905462.0],["2008-12-17",14.5477,14.9514,14.1945,14.6395,2233057.0],["2008-12-18",14.9469,14.9744,14.2082,14.5156,42559800.0],["2008-12-19",14.6395,15.0248,14.3321,14.5018,6459811.0],["2008-12-22",14.5431,14.7633,13.8045,14.0889,3905278.0],["2008-12-23",14.2633,14.456,14.0339,14.2633,2654098.0],["2008-12-24",14.3137,14.5018,14.0798,14.4147,817465.0],["2008-12-26",14.8505,14.8505,14.3092,14.5844,926767.0],["2008-12-29",14.745,14.8184,14.3367,14.7496,2203482.0],["2008-12-30",14.823,15.2588,14.5386,15.2359,4760402.0],["2008-12-31",15.2359,15.5157,15.1579,15.3919,3135392.0],["2009-01-02",15.3139,15.9929,15.2084,15.9057,1862718.0],["2009-01-05",15.791,16.5113,15.6029,16.4975,3577558.0],["2009-01-06",16.9746,16.9746,16.0892,16.1855,4197545.0],["2009-01-07",15.9929,16.0571,15.2818,15.5157,3219894.0],["2009-01-08",15.1671,15.6625,15.135,15.5066,3246530.0],["2009-01-09",15.5249,15.9286,15.2726,15.5295,3265084.0],["2009-01-12",15.3506,15.6396,14.9606,15.0937,3132269.0],["2009-01-13",15.0753,15.3827,14.9239,15.2726,2867373.0],["2009-01-14",14.9239,15.034,14.3642,14.6808,3508854.0],["2009-01-15",14.5661,14.7725,13.9009,14.5936,4444254.0],["2009-01-16",14.901,15.4286,14.7083,15.1395,4761137.0],["2009-01-20",15.0294,15.0982,14.1624,14.1945,4267351.0],["2009-01-21",14.3826,15.4882,14.3826,15.4056,5332995.0],["2009-01-22",15.0937,15.9516,14.8872,15.5524,6397169.0],["2009-01-23",15.2588,16.4929,14.9514,16.4379,5384063.0],["2009-01-26",16.5021,17.2545,16.3415,16.7774,4858130.0],["2009-01-27",16.993,17.0343,16.3966,16.7774,4565680.0],["2009-01-28",16.9517,17.5573,16.8232,17.3921,5986416.0],["2009-01-29",16.6673,16.915,16.0112,16.259,6217694.0],["2009-01-30",16.6122,16.9746,15.5433,15.7038,6376962.0],["2009-02-02",15.6167,16.0341,15.3781,15.8782,4493302.0],["2009-02-03",16.0342,16.6214,15.9149,16.5205,5827148.0],["2009-02-04",16.6076,17.0756,16.4562,16.759,3980044.0],["2009-02-05",16.6948,17.4151,16.4516,17.3371,3315050.0],["2009-02-06",17.2316,17.7408,17.0068,17.7224,2642525.0],["2009-02-09",17.828,18.2087,17.493,17.5986,3361526.0],["2009-02-10",17.5022,18.0344,16.7498,16.9012,3701555.0],["2009-02-11",16.993,17.2086,16.1488,16.4883,2465070.0],["2009-02-12",16.4191,16.6453,15.9206,16.6037,2146902.0],["2009-02-13",16.5807,17.1392,16.433,16.8484,2181805.0],["2009-02-17",15.9621,16.2206,15.6759,15.6944,2943976.0],["2009-02-18",15.7128,15.7729,14.7989,14.8866,5369551.0],["2009-02-19",15.0435,15.2559,14.7019,14.7527,2670631.0],["2009-02-20",14.2357,14.6558,13.7695,14.0465,5305072.0],["2009-02-23",14.2126,14.3557,13.4418,13.4787,3761625.0],["2009-02-24",13.6126,14.0234,13.4695,13.9865,2452579.0],["2009-02-25",13.9172,14.6604,13.668,14.3234,3783302.0],["2009-02-26",14.4711,14.7804,14.3327,14.3788,2976859.0],["2009-02-27",13.8757,14.7435,13.6864,14.1942,3935589.0],["2009-03-02",13.8249,13.9265,12.7494,12.8279,4158784.0],["2009-03-03",13.091,13.1787,12.6432,12.8186,3152476.0],["2009-03-04",13.114,14.0372,13.0771,13.7972,4431946.0],["2009-03-05",13.4233,13.5987,13.0263,13.1417,3713679.0],["2009-03-06",13.1417,13.728,12.7586,13.1879,3193992.0],["2009-03-09",13.0217,13.6818,12.9386,13.2618,2308191.0],["2009-03-10",13.4372,14.1573,13.3725,13.8757,2802344.0],["2009-03-11",14.0926,14.1249,13.5203,13.7557,2427044.0],["2009-03-12",13.8249,14.5404,13.631,14.4711,3002577.0],["2009-03-13",14.5358,14.6789,14.3973,14.4665,3122716.0],["2009-03-16",14.5958,15.0297,14.4342,14.6189,2637197.0],["2009-03-17",14.5912,15.0897,14.305,15.0897,2674672.0],["2009-03-18",14.9281,15.5697,14.6465,15.3943,3027927.0],["2009-03-19",15.6575,16.1514,15.4174,15.8744,4012743.0],["2009-03-20",15.7128,16.2068,15.2974,15.3805,2595681.0],["2009-03-23",15.6021,16.396,15.2882,16.396,2074708.0],["2009-03-24",16.096,16.2575,15.5974,16.1652,1952731.0],["2009-03-25",15.8329,15.9944,15.1912,15.6944,2575658.0],["2009-03-26",15.9529,16.1514,15.5836,15.976,2510995.0],["2009-03-27",15.5328,15.6898,15.2328,15.2605,1723473.0],["2009-03-30",14.7481,14.8681,14.1619,14.425,2417676.0],["2009-03-31",14.605,14.8081,14.3004,14.4619,2598988.0],["2009-04-01",14.1526,14.545,14.0234,14.485,1913419.0],["2009-04-02",14.9143,15.4913,14.7389,15.1959,2317743.0],["2009-04-03",15.1728,15.4636,14.9927,15.4543,2021067.0],["2009-04-06",15.2882,15.3482,15.0205,15.2143,1594149.0],["2009-04-07",14.8589,15.0574,14.6835,14.7666,1174027.0],["2009-04-08",14.7758,15.2005,14.4573,15.0989,1253201.0],["2009-04-09",15.7913,15.7959,15.2512,15.5651,1696837.0],["2009-04-13",15.3482,15.8282,15.1543,15.7175,1623724.0],["2009-04-14",15.5882,15.999,15.4313,15.8283,1973857.0],["2009-04-15",15.9159,15.9529,15.6113,15.9021,2004167.0],["2009-04-16",15.9944,16.1975,15.5928,16.0267,1515525.0],["2009-04-17",16.0683,16.2575,15.8467,16.0083,1939137.0],["2009-04-20",15.6067,15.7729,15.2605,15.302,1830938.0],["2009-04-21",15.1866,15.8652,15.1866,15.7359,1619316.0],["2009-04-22",15.6251,15.7636,15.3574,15.4267,1494032.0],["2009-04-23",15.3066,15.7267,15.3066,15.5836,1915440.0],["2009-04-24",15.7129,16.0267,15.7129,15.9344,1627031.0],["2009-04-27",15.5974,16.0452,15.5051,15.7082,1456006.0],["2009-04-28",15.519,15.8929,15.4405,15.6621,1523240.0],["2009-04-29",15.8144,16.6776,15.8144,16.516,2629298.0],["2009-04-30",16.6453,16.7145,15.2651,15.5236,5939756.0],["2009-05-01",15.4682,16.2021,15.459,15.9806,1903499.0],["2009-05-04",16.1191,16.8115,15.6621,16.6868,2918075.0],["2009-05-05",16.6407,16.7053,16.1375,16.4976,2340522.0],["2009-05-06",16.767,17.6819,16.5579,17.5194,3209790.0],["2009-05-07",17.8352,18.0628,17.3057,17.4776,2921749.0],["2009-05-08",17.7841,18.3461,17.7841,18.0907,2746866.0],["2009-05-11",17.8027,17.8909,17.3661,17.4776,1796770.0],["2009-05-12",17.5658,17.747,16.9945,17.3382,2506403.0],["2009-05-13",17.0317,17.2221,16.5579,16.6276,1565491.0],["2009-05-14",16.5719,16.9899,16.3582,16.8552,1967243.0],["2009-05-15",16.7855,16.8691,16.3768,16.5161,2319029.0],["2009-05-18",16.7252,17.0921,16.6787,17.0596,2009862.0],["2009-05-19",17.0735,17.4451,16.9342,17.2314,2142493.0],["2009-05-20",17.4822,17.7423,17.1617,17.2128,1786850.0],["2009-05-21",17.0085,17.0503,16.5579,16.8041,1167230.0],["2009-05-22",16.9295,16.9945,16.6694,16.7019,1184130.0],["2009-05-26",16.5208,17.3289,16.3768,17.2918,2041274.0],["2009-05-27",17.3336,17.3893,16.3954,16.4186,3379529.0],["2009-05-28",16.5347,17.0967,16.5022,16.9574,2435127.0],["2009-05-29",17.6169,17.6169,16.8273,17.3011,2902644.0],["2009-06-01",17.6355,18.3136,17.4962,18.0674,2855617.0],["2009-06-02",18.0256,18.0396,17.5565,17.7191,1910847.0],["2009-06-03",17.5194,17.6587,16.6555,16.8784,1972938.0],["2009-06-04",17.0224,17.2453,16.8088,16.9667,2487298.0],["2009-06-05",17.0828,17.329,16.9017,17.1292,2056705.0],["2009-06-08",16.8273,17.0688,16.6787,16.9527,1871903.0],["2009-06-09",17.0549,17.1757,16.7762,16.9945,1226749.0],["2009-06-10",17.1292,17.329,16.962,17.2221,1812017.0],["2009-06-11",17.2407,18.0953,17.2407,17.7005,2100977.0],["2009-06-12",17.4079,17.8073,17.3893,17.7098,2095650.0],["2009-06-15",17.4311,17.5844,17.0921,17.3197,1909378.0],["2009-06-16",17.459,17.6169,17.0038,17.0503,1587352.0],["2009-06-17",16.9249,17.0178,16.6462,16.9156,1581841.0],["2009-06-18",16.9156,17.2918,16.7948,17.0967,1975142.0],["2009-06-19",17.2779,17.3011,16.6787,16.8645,2064788.0],["2009-06-22",16.5161,16.5208,15.7405,15.7405,2346033.0],["2009-06-23",15.8845,15.9402,15.5083,15.7126,1857758.0],["2009-06-24",15.8055,15.9867,15.5687,15.6476,2087751.0],["2009-06-25",15.6058,16.1074,15.4711,16.0052,2501627.0],["2009-06-26",15.9681,16.0749,15.6755,15.9216,2268511.0],["2009-06-29",15.9774,16.5858,15.9774,16.4465,2961795.0],["2009-06-30",16.3443,16.4233,15.9309,16.2142,2866455.0],["2009-07-01",16.3861,16.7855,16.27,16.2932,2201277.0],["2009-07-02",15.9124,16.2932,15.5826,15.838,1739823.0],["2009-07-06",15.5454,15.5454,15.0438,15.2296,2369363.0],["2009-07-07",15.3411,15.3411,14.7558,14.8952,2402796.0],["2009-07-08",15.1181,15.2482,14.584,14.8348,2386998.0],["2009-07-09",15.0717,15.2482,14.8348,15.067,2089220.0],["2009-07-10",14.8813,15.0485,14.6165,14.9649,1647605.0],["2009-07-13",15.002,15.2017,14.6815,15.1924,1768296.0],["2009-07-14",15.2064,15.3689,14.9463,15.3411,1577432.0],["2009-07-15",15.5315,15.8148,15.5315,15.8102,1906071.0],["2009-07-16",15.7359,16.2793,15.6615,16.2096,1484480.0],["2009-07-17",16.2282,16.5487,16.0285,16.3304,2112183.0],["2009-07-20",16.4047,16.6694,16.3489,16.623,1382159.0],["2009-07-21",16.8738,16.9342,16.4929,16.8227,1329804.0],["2009-07-22",16.7948,16.9527,16.5115,16.6044,2151311.0],["2009-07-23",16.5858,17.4404,16.4511,17.2593,3158538.0],["2009-07-24",17.3104,17.4776,17.1757,17.38,2624706.0],["2009-07-27",17.3104,17.4683,17.2407,17.4451,2064053.0],["2009-07-28",17.3615,17.459,17.0781,17.4218,2970245.0],["2009-07-29",17.1525,17.5983,16.8877,17.2918,4617300.0],["2009-07-30",17.5054,17.8956,17.3707,17.7377,2603396.0],["2009-07-31",17.5751,17.9467,17.4915,17.8259,2180703.0],["2009-08-03",17.9931,18.5923,17.9188,18.5598,2692307.0],["2009-08-04",18.4669,18.7502,18.2439,18.5876,2244998.0],["2009-08-05",18.6624,18.7744,17.9712,18.1673,2180703.0],["2009-08-06",18.214,18.3588,17.9618,18.1299,1461517.0],["2009-08-07",18.3915,18.639,18.1533,18.4755,1671854.0],["2009-08-10",18.3027,18.8305,18.2514,18.7791,1928666.0],["2009-08-11",18.681,18.6997,18.3915,18.4148,1667445.0],["2009-08-12",18.4802,18.9286,18.4475,18.7791,2006739.0],["2009-08-13",18.7371,18.8585,18.5269,18.8211,1646687.0],["2009-08-14",18.8118,18.9099,18.5643,18.7698,1965039.0],["2009-08-17",18.4989,18.4989,18.0692,18.1393,1847471.0],["2009-08-18",18.158,18.5876,18.0786,18.5643,1589924.0],["2009-08-19",18.3494,18.9052,18.3401,18.7698,1519566.0],["2009-08-20",18.625,19.0079,18.5316,18.9753,1275613.0],["2009-08-21",19.1154,19.4703,19.1154,19.3816,2018496.0],["2009-08-24",19.5217,19.6057,19.1574,19.4703,2173538.0],["2009-08-25",19.6011,19.6711,19.1387,19.2882,1769031.0],["2009-08-26",19.1667,19.4563,18.9986,19.2835,1365075.0],["2009-08-27",19.2275,19.2975,18.6577,19.0173,1794933.0],["2009-08-28",19.2555,19.2555,18.8632,19.0453,1643931.0],["2009-08-31",18.7884,18.8165,18.3074,18.5269,1526914.0],["2009-09-01",18.5176,18.7885,18.144,18.2467,1719248.0],["2009-09-02",18.2047,18.2887,18.0132,18.1299,1106241.0],["2009-09-03",18.2747,18.2934,17.9945,18.1953,1366177.0],["2009-09-04",18.1907,18.4662,18.1253,18.4382,957996.0],["2009-09-08",18.6717,19.1807,18.4942,19.1714,2296617.0],["2009-09-09",19.2041,19.4937,19.022,19.3022,2915319.0],["2009-09-10",19.2228,19.7879,19.2228,19.7692,1735414.0],["2009-09-11",19.7225,20.3203,19.7225,19.8953,1789422.0],["2009-09-14",19.6058,19.97,19.6058,19.872,1824692.0],["2009-09-15",19.8953,20.0354,19.7132,19.914,2382038.0],["2009-09-16",19.3209,19.6992,19.2508,19.6571,6179852.0],["2009-09-17",19.5777,19.8486,19.3862,19.5824,2938282.0],["2009-09-18",19.7412,19.7505,19.2648,19.6104,2874354.0],["2009-09-21",19.3722,19.3722,19.1154,19.3069,2215606.0],["2009-09-22",19.4189,20.0307,19.4189,19.9934,2351544.0],["2009-09-23",20.0027,20.0681,19.6431,19.6571,1865841.0],["2009-09-24",19.7972,19.9187,19.3816,19.4516,2179784.0],["2009-09-25",19.4516,19.6104,19.2648,19.2882,1820100.0],["2009-09-28",19.3115,19.7505,19.2321,19.6618,1268632.0],["2009-09-29",19.6244,20.1008,19.6244,20.0354,1500094.0],["2009-09-30",20.0074,20.0541,19.475,19.8953,2220015.0],["2009-10-01",19.8486,19.8533,19.1481,19.1621,1846185.0],["2009-10-02",18.9099,19.2742,18.8118,19.092,1875761.0],["2009-10-05",19.1107,19.7365,19.0173,19.7365,1731373.0],["2009-10-06",19.942,20.2502,19.7272,20.0121,1700327.0],["2009-10-07",19.9327,19.998,19.6431,19.8159,1548775.0],["2009-10-08",19.9747,20.409,19.8206,20.2642,2368995.0],["2009-10-09",20.1802,20.4044,19.9747,20.3717,2028967.0],["2009-10-12",20.4791,20.9788,20.4791,20.7967,2145983.0],["2009-10-13",20.6939,20.8714,20.4978,20.5585,1440208.0],["2009-10-14",20.9087,20.9087,20.4931,20.8527,1996819.0],["2009-10-15",20.7406,21.203,20.6892,21.1843,1873740.0],["2009-10-16",20.9321,21.3151,20.8434,21.1376,1965590.0],["2009-10-19",21.203,21.4832,20.9788,21.3104,1823406.0],["2009-10-20",21.3571,21.3898,20.8247,21.3104,2513935.0],["2009-10-21",21.2777,21.8568,21.1749,21.3618,2227546.0],["2009-10-22",21.3804,21.4318,20.834,21.0022,3130615.0],["2009-10-23",21.0956,21.2357,20.6519,20.8013,2458090.0],["2009-10-26",20.8714,21.1329,20.1195,20.1802,2653179.0],["2009-10-27",20.3203,20.7219,20.0401,20.423,3567638.0],["2009-10-28",20.4511,20.5725,19.7085,19.7552,3715700.0],["2009-10-29",20.0588,20.8901,19.7038,20.6892,4011457.0],["2009-10-30",20.5538,20.5538,19.517,19.5497,4068220.0],["2009-11-02",19.6571,19.9327,19.1247,19.4656,2812263.0],["2009-11-03",19.3769,19.5964,19.1341,19.5544,2862597.0],["2009-11-04",19.714,19.9018,19.5215,19.5825,2118612.0],["2009-11-05",19.7469,19.9675,19.5403,19.9675,1811466.0],["2009-11-06",19.8079,20.0004,19.606,19.6952,2178315.0],["2009-11-09",19.8455,20.3713,19.8455,20.3666,2776258.0],["2009-11-10",20.3196,20.4981,20.2633,20.4323,2064604.0],["2009-11-11",20.6342,20.653,20.3431,20.4511,1693714.0],["2009-11-12",20.4135,20.4417,19.8361,19.8595,1728066.0],["2009-11-13",19.883,20.0661,19.7609,19.9253,1761132.0],["2009-11-16",20.0708,20.3478,20.0426,20.3056,1513688.0],["2009-11-17",20.268,20.2727,19.9347,19.9816,1671303.0],["2009-11-18",20.0192,20.052,19.5356,19.5919,1565675.0],["2009-11-19",19.5262,19.5779,19.0145,19.0849,2836144.0],["2009-11-20",18.9957,19.1506,18.7891,19.0332,2938098.0],["2009-11-23",19.3384,19.6483,19.1224,19.2445,1618397.0],["2009-11-24",19.2116,19.3478,18.9159,19.3196,1515158.0],["2009-11-25",19.3243,19.6201,19.2351,19.5732,1771419.0],["2009-11-27",19.0567,19.3337,18.9393,19.1084,1047274.0],["2009-11-30",19.1788,19.3337,19.0896,19.3196,1803383.0],["2009-12-01",19.4839,19.6624,19.437,19.545,1657525.0],["2009-12-02",19.5732,19.8267,19.4933,19.6295,1794198.0],["2009-12-03",19.4558,19.7985,19.3854,19.4276,1739639.0],["2009-12-04",19.606,19.7516,19.1553,19.4605,1891008.0],["2009-12-07",19.3994,19.606,19.3243,19.4229,1279287.0],["2009-12-08",19.3713,19.3947,19.0004,19.1271,1735230.0],["2009-12-09",19.1835,19.2398,18.8783,19.113,1623724.0],["2009-12-10",19.1835,19.4933,19.1647,19.4652,1753968.0],["2009-12-11",19.5262,19.6905,19.4041,19.667,1689673.0],["2009-12-14",19.9534,20.4089,19.9159,20.3807,2440271.0],["2009-12-15",20.2023,20.6107,20.2023,20.2868,3225037.0],["2009-12-16",20.3948,20.545,20.2445,20.4229,1424226.0],["2009-12-17",20.2351,20.4511,20.099,20.2774,1639523.0],["2009-12-18",20.4229,20.6718,20.2257,20.3431,2188602.0],["2009-12-21",20.5497,20.7657,20.5403,20.5873,1382343.0],["2009-12-22",20.6718,20.8502,20.5638,20.6765,1229320.0],["2009-12-23",20.7704,20.8736,20.6577,20.8079,996389.0],["2009-12-24",20.869,21.1272,20.8455,21.1272,477987.0],["2009-12-28",21.2352,21.3197,21.1835,21.2258,1074094.0],["2009-12-29",21.1976,21.3995,21.0567,21.0802,832345.0],["2009-12-30",20.9394,21.1506,20.8314,20.9206,990143.0],["2009-12-31",20.9394,21.1178,20.606,20.6201,838774.0],["2010-01-04",20.8877,21.2445,20.8877,21.0286,1422205.0],["2010-01-05",21.0661,21.1835,20.9488,21.1741,1400345.0],["2010-01-06",21.1272,21.3619,21.0896,21.2586,927869.0],["2010-01-07",21.1835,21.1882,20.883,20.9722,1297841.0],["2010-01-08",20.883,20.9722,20.6905,20.7938,1314190.0],["2010-01-11",20.9065,21.1882,20.6999,20.7751,1464456.0],["2010-01-12",20.6765,20.6765,20.3854,20.5028,965160.0],["2010-01-13",20.5966,20.6671,20.2962,20.653,884148.0],["2010-01-14",20.6154,20.8783,20.4981,20.8455,1035150.0],["2010-01-15",20.761,20.8126,20.2821,20.4981,1482092.0],["2010-01-19",20.4558,20.8032,20.4511,20.7985,1330172.0],["2010-01-20",20.592,20.6248,20.3854,20.5168,1658260.0],["2010-01-21",20.4887,20.7657,20.2164,20.3149,1751947.0],["2010-01-22",20.16,20.2257,19.775,19.7938,1374995.0],["2010-01-25",19.9722,20.2727,19.8595,20.1366,2009678.0],["2010-01-26",20.0192,20.376,19.9018,20.0473,1505605.0],["2010-01-27",20.052,20.1647,19.7187,20.1271,2560043.0],["2010-01-28",21.4934,21.4934,20.4042,20.8361,6358408.0],["2010-01-29",21.0239,21.0239,20.4276,20.6671,3993638.0],["2010-02-01",20.883,21.1882,20.869,21.038,2299006.0],["2010-02-02",21.4183,21.7375,20.9863,21.6906,2906134.0],["2010-02-03",21.6108,21.7422,21.4981,21.5544,1696286.0],["2010-02-04",21.3197,21.3197,20.2821,20.3009,4337157.0],["2010-02-05",20.2633,20.3431,19.6858,20.1366,2763399.0],["2010-02-08",20.1694,20.268,19.883,19.8924,1569717.0],["2010-02-09",20.2023,20.3995,19.9675,20.1976,1408795.0],["2010-02-10",20.2589,20.2589,19.721,20.0135,1452149.0],["2010-02-11",19.9428,20.207,19.7304,20.2023,1675528.0],["2010-02-12",19.9663,20.3156,19.8484,20.292,1607742.0],["2010-02-16",20.5704,20.9904,20.4807,20.8771,2496299.0],["2010-02-17",20.9102,21.0281,20.8441,20.8724,3945509.0],["2010-02-18",20.8111,21.0234,20.7355,20.9762,1269918.0],["2010-02-19",20.8677,21.3396,20.8394,21.2924,1789789.0],["2010-02-22",21.434,21.4906,20.8677,20.9857,1940607.0],["2010-02-23",20.9526,21.047,20.5893,20.6081,1707308.0],["2010-02-24",20.7025,20.8913,20.5798,20.7875,1677548.0],["2010-02-25",20.5421,20.8111,20.3108,20.7591,1711533.0],["2010-02-26",20.8063,20.8771,20.6081,20.6506,1404570.0],["2010-03-01",20.7639,21.2122,20.7639,21.198,1563287.0],["2010-03-02",21.3868,21.6935,21.3537,21.5897,2728312.0],["2010-03-03",21.6416,21.8398,21.6416,21.8021,1907908.0],["2010-03-04",21.7737,21.9342,21.6039,21.7124,1956038.0],["2010-03-05",21.8776,22.3825,21.8445,22.3353,2289821.0],["2010-03-08",22.2692,22.3542,22.156,22.2268,2088669.0],["2010-03-09",22.1465,22.3731,22.0758,22.3542,2136247.0],["2010-03-10",20.9715,21.6275,20.9054,21.0848,7370779.0],["2010-03-11",20.7639,20.8866,20.594,20.6789,18732991.0],["2010-03-12",20.7969,20.8724,20.5987,20.7167,6330853.0],["2010-03-15",20.712,20.7403,20.1126,20.5279,4540513.0],["2010-03-16",20.5704,20.6459,20.4524,20.6223,3123635.0],["2010-03-17",20.6412,20.7639,20.5043,20.5845,2660527.0],["2010-03-18",20.5326,20.627,19.9663,20.1787,5611117.0],["2010-03-19",19.6879,20.2684,19.4614,19.6879,5675779.0],["2010-03-22",19.5605,19.5652,19.2821,19.5039,3989413.0],["2010-03-23",19.5275,19.7493,19.367,19.6926,2520731.0],["2010-03-24",19.6266,19.7068,19.4803,19.5888,2345665.0],["2010-03-25",19.669,19.7729,19.2302,19.2585,4452704.0],["2010-03-26",19.3434,19.3434,18.7724,19.0131,5092899.0],["2010-03-29",19.098,19.4708,19.0131,19.4472,2987697.0],["2010-03-30",19.4142,19.4661,19.2585,19.4001,2496667.0],["2010-03-31",19.3623,19.5369,19.2396,19.3481,6395883.0],["2010-04-01",19.518,19.905,19.4614,19.8578,3700637.0],["2010-04-05",19.8672,20.4241,19.8672,20.4241,3480380.0],["2010-04-06",20.2967,20.5987,20.2542,20.476,3596295.0],["2010-04-07",20.3958,20.5468,20.2636,20.4854,4683064.0],["2010-04-08",20.3958,20.5421,20.1834,20.4996,2123572.0],["2010-04-09",21.165,21.2263,20.7214,21.1461,4350200.0],["2010-04-12",21.0942,21.283,21.0942,21.1933,3753175.0],["2010-04-13",21.1555,21.2641,20.9621,21.0848,3365384.0],["2010-04-14",21.0848,21.2735,21.0659,21.1744,2467642.0],["2010-04-15",21.0989,21.2311,21.047,21.0753,2163802.0],["2010-04-16",21.0187,21.0564,20.4713,20.6506,2561880.0],["2010-04-19",20.5232,20.6176,20.2967,20.6129,1486684.0],["2010-04-20",20.6836,20.7969,20.5893,20.7544,1791994.0],["2010-04-21",20.7308,20.745,20.443,20.6034,1437269.0],["2010-04-22",20.5704,21.0423,20.3911,20.9337,2679999.0],["2010-04-23",20.8866,21.552,20.7875,21.5189,3619809.0],["2010-04-26",21.5189,21.736,21.4717,21.5283,3225956.0],["2010-04-27",21.3679,21.3915,20.5798,20.66,2314804.0],["2010-04-28",21.5755,21.5755,20.5751,20.9809,2841655.0],["2010-04-29",21.1697,21.2263,20.4194,20.6648,2348972.0],["2010-04-30",20.7072,20.8347,20.4807,20.5232,1997370.0],["2010-05-03",20.6931,21.0989,20.5609,20.9998,2123021.0],["2010-05-04",20.6884,20.8818,20.5043,20.712,1904418.0],["2010-05-05",20.4511,20.6029,20.0432,20.0717,2624338.0],["2010-05-06",19.9673,20.0575,18.1556,19.2891,3530163.0],["2010-05-07",19.2654,19.4266,18.6299,18.867,2846248.0],["2010-05-10",19.4456,20.0242,19.4409,19.9768,4084570.0],["2010-05-11",19.7729,20.4558,19.7681,19.9816,4174766.0],["2010-05-12",20.0148,20.489,20.0148,20.3515,2028599.0],["2010-05-13",20.2804,20.5412,20.1665,20.2282,1407877.0],["2010-05-14",20.1286,20.1286,19.7017,20.0527,2839084.0],["2010-05-17",20.1523,20.2377,19.3128,19.5357,2953712.0],["2010-05-18",19.6685,19.9578,19.1326,19.2132,3594274.0],["2010-05-19",19.0235,19.2085,18.5018,18.7674,3565433.0],["2010-05-20",18.3073,18.3073,17.8568,17.8805,3194727.0],["2010-05-21",17.5485,18.203,17.373,18.1888,3368507.0],["2010-05-24",18.1271,18.2362,17.5959,17.6339,2166007.0],["2010-05-25",17.1311,17.5011,16.9793,17.4726,3547982.0],["2010-05-26",17.7429,18.0417,17.6339,17.7287,3699718.0],["2010-05-27",18.1461,18.4781,17.8425,18.4449,3010108.0],["2010-05-28",18.5872,18.7769,18.3453,18.5872,3888562.0],["2010-06-01",18.4069,18.6488,17.9232,17.9421,2871966.0],["2010-06-02",18.0323,18.7579,17.8852,18.7579,3632851.0],["2010-06-03",18.7247,19.384,18.6963,19.3413,3315418.0],["2010-06-04",18.9381,19.2938,17.9706,18.0702,8324549.0],["2010-06-07",18.2409,18.5208,18.018,18.0465,3196196.0],["2010-06-08",18.0512,18.3832,17.8568,18.3263,2992289.0],["2010-06-09",18.4307,18.7105,18.1129,18.1793,2635360.0],["2010-06-10",18.7105,19.199,18.5208,19.1753,2309109.0],["2010-06-11",18.8338,19.3223,18.7864,19.3128,2267225.0],["2010-06-14",19.512,19.7824,19.3033,19.3508,2384242.0],["2010-06-15",19.4124,19.6875,19.3982,19.6448,2714168.0],["2010-06-16",19.4693,19.8488,19.4219,19.6922,2012985.0],["2010-06-17",19.8013,19.8061,19.2606,19.4456,2696165.0],["2010-06-18",19.3887,19.4504,19.18,19.4314,3037663.0],["2010-06-21",19.6496,19.678,19.033,19.1705,2252713.0],["2010-06-22",19.1658,19.2132,18.2694,18.3785,4326319.0],["2010-06-23",18.3358,18.3453,17.9659,18.1651,2564268.0],["2010-06-24",17.9991,18.1698,17.8283,17.9516,2154250.0],["2010-06-25",17.9848,18.0987,17.7856,18.056,2166558.0],["2010-06-28",18.1034,18.1176,17.7856,17.9184,1264591.0],["2010-06-29",17.686,17.686,17.0552,17.1928,3238264.0],["2010-06-30",17.1074,17.5105,17.0884,17.1406,2793526.0],["2010-07-01",17.1074,17.1359,16.4197,16.7944,3604929.0],["2010-07-02",16.8608,17.0695,16.7137,16.7659,2258592.0],["2010-07-06",16.9651,17.2117,16.8371,17.0173,1947955.0],["2010-07-07",17.0173,17.686,17.0173,17.686,1944465.0],["2010-07-08",17.8188,17.9374,17.5295,17.7097,2048439.0],["2010-07-09",17.705,17.7429,17.4489,17.5817,2267409.0],["2010-07-12",17.4679,17.6386,17.2829,17.5011,1158045.0],["2010-07-13",17.7382,17.7856,17.5058,17.6101,1551347.0],["2010-07-14",17.5105,17.7097,17.3493,17.5627,1572656.0],["2010-07-15",17.5343,17.8093,17.3208,17.7477,1862351.0],["2010-07-16",17.6386,17.6386,17.0268,17.0695,2501994.0],["2010-07-19",17.1785,17.3066,17.0268,17.2592,1106793.0],["2010-07-20",17.0457,17.8046,17.022,17.7761,3015803.0],["2010-07-21",17.8141,17.8283,17.3683,17.4631,2631870.0],["2010-07-22",17.6386,18.0228,17.6386,17.9279,1788136.0],["2010-07-23",17.7714,17.9089,17.4726,17.6339,3651956.0],["2010-07-26",17.6433,17.9232,17.5864,17.89,2438066.0],["2010-07-27",17.9374,17.9469,17.5959,17.7335,2335929.0],["2010-07-28",17.6623,17.9564,17.5675,17.9327,3363731.0],["2010-07-29",18.037,18.037,17.0932,17.4821,3779076.0],["2010-07-30",17.2639,17.4157,17.0315,17.3967,3904911.0],["2010-08-02",17.6576,18.2979,17.6386,18.2741,4090999.0],["2010-08-03",18.2741,18.3975,17.9991,18.3073,2969511.0],["2010-08-04",18.3026,18.4361,18.1356,18.3789,2374139.0],["2010-08-05",18.2406,18.8416,18.2358,18.7653,3553309.0],["2010-08-06",18.584,18.6889,18.3121,18.584,2477011.0],["2010-08-09",18.7366,18.7462,18.5029,18.6317,1443147.0],["2010-08-10",18.4838,18.6269,18.2501,18.4791,3273167.0],["2010-08-11",18.1261,18.1452,17.7445,17.7588,2611112.0],["2010-08-12",17.4487,17.5489,17.2436,17.2913,3413881.0],["2010-08-13",17.2055,17.4344,17.1578,17.2436,2375608.0],["2010-08-16",17.1053,17.1768,16.9574,17.029,2568493.0],["2010-08-17",17.1911,17.1911,16.9431,17.048,3924383.0],["2010-08-18",17.0528,17.0528,16.7666,16.8716,3008455.0],["2010-08-19",16.8096,16.8143,16.2038,16.3421,3882500.0],["2010-08-20",16.1847,16.2181,15.8603,15.9986,3706515.0],["2010-08-23",16.0511,16.2705,16.0368,16.137,2617174.0],["2010-08-24",15.9223,15.9986,15.7124,15.7363,2415839.0],["2010-08-25",15.5884,15.7268,15.3738,15.6743,3234406.0],["2010-08-26",15.6934,15.7792,15.4596,15.5216,2613133.0],["2010-08-27",15.6838,15.9366,15.3785,15.9176,3020947.0],["2010-08-30",15.8699,15.9891,15.6695,15.6695,2052848.0],["2010-08-31",15.5598,15.7935,15.4549,15.5503,10290874.0],["2010-09-01",15.7983,16.2467,15.7888,16.2085,3919607.0],["2010-09-02",16.2324,16.2658,15.9986,16.2419,2790219.0],["2010-09-03",16.3755,16.509,16.2848,16.447,1497339.0],["2010-09-07",16.3278,16.3421,16.1704,16.2181,2171334.0],["2010-09-08",16.2228,16.385,16.0988,16.1418,2197052.0],["2010-09-09",16.3946,16.5234,16.3612,16.4566,3131901.0],["2010-09-10",16.4852,16.5233,16.3659,16.4184,2212850.0],["2010-09-13",16.5806,16.6521,16.4375,16.5234,3076424.0],["2010-09-14",16.5234,16.6426,16.3993,16.5138,1857574.0],["2010-09-15",16.4566,16.5186,16.2705,16.4947,1676997.0],["2010-09-16",16.447,16.5138,16.2658,16.4089,1891375.0],["2010-09-17",16.4804,16.4804,16.075,16.1656,6705417.0],["2010-09-20",16.1799,16.3182,15.9653,16.2848,2868108.0],["2010-09-21",16.2324,16.2896,15.722,15.8269,4365263.0],["2010-09-22",15.8555,16.0893,15.7745,15.8222,2403531.0],["2010-09-23",15.6981,15.784,15.536,15.5932,2320866.0],["2010-09-24",15.784,16.1322,15.7554,16.1131,2112550.0],["2010-09-27",16.1036,16.2181,15.97,16.1227,1370218.0],["2010-09-28",16.2324,16.4518,16.0082,16.4041,3361526.0],["2010-09-29",16.9717,17.3963,16.6474,17.1625,5594032.0],["2010-09-30",17.2722,17.4726,17.0147,17.2007,2391407.0],["2010-10-01",17.4058,17.4678,17.2389,17.3676,2329867.0],["2010-10-04",17.3533,17.4154,17.1769,17.2723,1794933.0],["2010-10-05",17.4774,17.6348,17.4106,17.5584,2517425.0],["2010-10-06",17.506,17.9353,17.506,17.8256,3585457.0],["2010-10-07",17.9305,17.9305,17.6157,17.7302,2179784.0],["2010-10-08",17.7397,17.8685,17.6205,17.7874,3698065.0],["2010-10-11",17.8351,17.8876,17.7015,17.7969,2673202.0],["2010-10-12",17.7015,17.7588,17.4487,17.7206,1995533.0],["2010-10-13",17.8494,18.2072,17.8494,18.1642,3272064.0],["2010-10-14",18.1499,18.336,18.0307,18.0832,1955487.0],["2010-10-15",18.2596,18.3216,17.9544,18.107,1808343.0],["2010-10-18",18.0593,18.293,18.0116,18.2883,1994798.0],["2010-10-19",17.983,18.1642,17.816,18.0641,2653730.0],["2010-10-20",18.0975,18.2644,18.0116,18.1261,1745334.0],["2010-10-21",18.1738,18.2406,17.7063,17.8303,1890089.0],["2010-10-22",17.8685,17.9687,17.6872,17.8494,1306474.0],["2010-10-25",17.9782,18.1833,17.816,17.8733,1553184.0],["2010-10-26",17.797,17.797,17.6395,17.7254,1567512.0],["2010-10-27",17.4535,17.63,17.3009,17.5394,2139738.0],["2010-10-28",17.7015,17.8017,17.4678,17.7731,2126695.0],["2010-10-29",17.7111,17.9257,17.5966,17.859,1947955.0],["2010-11-01",18.045,18.1929,17.6061,17.7349,2091608.0],["2010-11-02",17.921,18.1165,17.8065,18.0975,1616744.0],["2010-11-03",18.227,18.2702,17.7904,18.1118,2141024.0],["2010-11-04",18.347,18.6588,18.3326,18.6252,1850961.0],["2010-11-05",18.6204,18.6876,18.3469,18.4045,1944832.0],["2010-11-08",18.3277,18.5005,18.1934,18.4957,2238568.0],["2010-11-09",19.201,20.8466,19.201,19.4361,6764385.0],["2010-11-10",19.4792,19.7335,19.3017,19.6999,2950589.0],["2010-11-11",19.6088,20.1317,19.6088,19.983,3581415.0],["2010-11-12",19.8631,19.9014,19.46,19.5848,3183888.0],["2010-11-15",19.6472,19.8295,19.4265,19.4696,1619316.0],["2010-11-16",19.2154,19.3161,18.9755,19.057,2597151.0],["2010-11-17",19.0954,19.3497,18.9611,19.3209,2259694.0],["2010-11-18",19.5128,19.6088,19.4169,19.4792,1354236.0],["2010-11-19",19.4169,19.6855,19.1674,19.6807,1712819.0],["2010-11-22",19.5512,19.7095,19.3497,19.6855,1560532.0],["2010-11-23",19.3929,19.4217,19.1386,19.1914,1270286.0],["2010-11-24",19.3497,19.5512,19.3209,19.5224,1086586.0],["2010-11-26",19.3401,19.4648,19.1914,19.2921,488642.0],["2010-11-29",19.1482,19.4169,18.9659,19.3545,1008146.0],["2010-11-30",19.1386,19.4984,19.0714,19.4169,2277329.0],["2010-12-01",19.7047,19.935,19.5416,19.8583,2325091.0],["2010-12-02",19.8631,20.4676,19.8391,20.3956,2585394.0],["2010-12-03",20.2853,20.5875,20.2421,20.53,2060563.0],["2010-12-06",20.9666,21.0241,20.6163,20.6787,3556065.0],["2010-12-07",20.9378,21.0529,20.5923,20.6931,2459192.0],["2010-12-08",20.7459,20.8754,20.41,20.6019,1423675.0],["2010-12-09",20.6691,20.6835,20.338,20.5827,1735965.0],["2010-12-10",20.6259,20.7507,20.53,20.6547,1306291.0],["2010-12-13",20.7411,20.9426,20.7219,20.7219,1413388.0],["2010-12-14",20.789,20.9186,20.6691,20.7938,1377566.0],["2010-12-15",20.7171,20.8322,20.6307,20.7651,1554653.0],["2010-12-16",20.7794,20.9906,20.6835,20.9282,2535427.0],["2010-12-17",20.8802,21.1393,20.7363,21.1345,2941037.0],["2010-12-20",21.2688,21.3792,21.0529,21.2113,2155536.0],["2010-12-21",21.3024,21.7006,21.1777,21.5807,2098956.0],["2010-12-22",21.5903,21.6575,21.3408,21.3888,1822671.0],["2010-12-23",21.3984,21.6143,21.336,21.6143,1184314.0],["2010-12-27",21.4847,21.5375,21.4463,21.4607,854756.0],["2010-12-28",21.4847,21.5039,21.3264,21.4991,773928.0],["2010-12-29",21.5231,21.5759,21.4463,21.5087,1142981.0],["2010-12-30",21.4559,21.5855,21.3888,21.5423,1070971.0],["2010-12-31",21.4895,21.5951,21.4559,21.5135,1015126.0],["2011-01-03",21.6239,21.763,21.3984,21.5471,2606887.0],["2011-01-04",21.8158,22.1037,21.4224,21.6095,4477320.0],["2011-01-05",21.5423,21.8638,21.5183,21.787,3255531.0],["2011-01-06",21.8302,21.8542,21.6191,21.7678,1933810.0],["2011-01-07",21.7534,22.1324,21.7294,21.8877,2325091.0],["2011-01-10",21.8398,22.1324,21.7198,22.0461,2056154.0],["2011-01-11",21.9693,22.2236,21.7966,22.1276,1843797.0],["2011-01-12",22.2524,22.3388,22.0413,22.1948,1923339.0],["2011-01-13",22.1948,22.4107,22.0509,22.3052,1860881.0],["2011-01-14",22.238,22.5451,22.142,22.5451,1805587.0],["2011-01-18",22.4587,22.6506,22.3052,22.5834,1812384.0],["2011-01-19",22.5978,22.6314,22.1996,22.2524,1645768.0],["2011-01-20",22.0845,22.0845,21.6527,21.8254,2579332.0],["2011-01-21",22.0125,22.1085,21.8158,22.0125,2285412.0],["2011-01-24",21.9837,22.1468,21.9213,21.9885,1617846.0],["2011-01-25",21.9357,21.9357,21.4655,21.6623,3124553.0],["2011-01-26",21.6862,22.0893,21.6383,22.0125,3174703.0],["2011-01-27",22.2572,22.8617,21.9933,22.4299,4325768.0],["2011-01-28",22.4155,22.6314,22.214,22.334,2451660.0],["2011-01-31",22.3483,23.164,22.3196,23.1208,2274390.0],["2011-02-01",23.3415,23.5094,23.2072,23.4854,2078014.0],["2011-02-02",23.4421,23.6107,23.3408,23.4083,2537999.0],["2011-02-03",23.2734,23.63,23.1673,23.577,1535181.0],["2011-02-04",23.6011,23.7312,23.1432,23.3167,1789422.0],["2011-02-07",23.3939,23.683,23.3168,23.3216,1135817.0],["2011-02-08",23.3457,23.389,22.9553,23.177,1514607.0],["2011-02-09",23.1095,23.1095,22.5167,22.5553,1404019.0],["2011-02-10",22.3866,23.471,22.3673,23.4613,3428393.0],["2011-02-11",23.3071,23.4517,23.0854,23.2686,1986716.0],["2011-02-14",23.2155,23.3457,23.1673,23.3119,1394834.0],["2011-02-15",23.177,23.2589,22.8926,23.0179,1851329.0],["2011-02-16",23.0806,23.1481,22.9553,22.9842,2264654.0],["2011-02-17",22.9505,23.2059,22.883,22.8878,2846432.0],["2011-02-18",22.9215,23.0179,22.7673,22.9553,3017824.0],["2011-02-22",22.8493,23.3408,22.5745,22.7239,2276043.0],["2011-02-23",22.6613,23.4999,22.6613,23.3071,2712882.0],["2011-02-24",23.3698,23.5481,22.9312,23.0276,1543264.0],["2011-02-25",23.1432,23.5143,23.0324,23.4806,1277266.0],["2011-02-28",23.5674,23.7746,23.2589,23.7601,1874475.0],["2011-03-01",23.9433,23.9818,23.0951,23.1625,2030987.0],["2011-03-02",23.1191,23.2059,22.8348,23.1047,1455639.0],["2011-03-03",23.283,23.3264,23.0999,23.2782,1302984.0],["2011-03-04",23.2059,23.2782,22.7191,22.9167,1798423.0],["2011-03-07",23.0372,23.1673,22.5794,22.6757,1541794.0],["2011-03-08",22.7143,22.7529,22.3914,22.589,1469416.0],["2011-03-09",22.5697,22.7143,22.401,22.5842,1519750.0],["2011-03-10",22.2757,22.3239,21.3938,21.4179,2343094.0],["2011-03-11",21.3889,21.5914,21.2395,21.5143,3727824.0],["2011-03-14",21.3697,21.6251,21.0564,21.5239,3743622.0],["2011-03-15",21.0323,21.7793,20.8106,21.6106,3263798.0],["2011-03-16",21.6492,21.9962,21.1528,21.4082,2205686.0],["2011-03-17",21.8564,22.2902,21.7793,22.2083,1848206.0],["2011-03-18",22.5167,23.6252,22.4059,22.589,4877602.0],["2011-03-21",22.8541,23.0999,22.6998,23.0035,1123877.0],["2011-03-22",23.0372,23.1192,22.9167,22.9601,928971.0],["2011-03-23",22.9216,22.989,22.7625,22.8926,950280.0],["2011-03-24",23.0517,23.3746,22.8685,23.3553,1577432.0],["2011-03-25",23.4276,23.7746,23.3216,23.7119,1322089.0],["2011-03-28",23.7264,23.7842,23.042,23.0517,1476948.0],["2011-03-29",23.124,23.4469,22.9264,23.418,1494951.0],["2011-03-30",23.5818,23.8613,23.4613,23.8228,1741843.0],["2011-03-31",23.8083,24.0927,23.8083,24.0493,1777481.0],["2011-04-01",24.0975,24.3578,24.0879,24.1794,1660832.0],["2011-04-04",24.2903,24.3337,24.1553,24.2228,1002267.0],["2011-04-05",24.0927,24.3481,24.0252,24.1939,816547.0],["2011-04-06",24.3529,24.5457,24.165,24.218,1285533.0],["2011-04-07",24.1553,24.3337,23.8662,24.2035,1354236.0],["2011-04-08",24.3337,24.3722,23.7505,23.8132,1726596.0],["2011-04-11",23.7939,23.8951,23.2493,23.389,2296250.0],["2011-04-12",23.1963,23.2204,22.4348,22.4733,1790708.0],["2011-04-13",22.642,22.8878,22.5071,22.5842,1197173.0],["2011-04-14",22.4685,22.6035,22.2516,22.5745,1554286.0],["2011-04-15",22.6227,22.7191,22.4492,22.6517,1149595.0],["2011-04-18",22.3095,22.348,22.0155,22.1553,1069318.0],["2011-04-19",22.1552,22.4107,22.1311,22.3577,1015494.0],["2011-04-20",22.7143,22.9697,22.5601,22.9456,1708410.0],["2011-04-21",22.9601,23.0999,22.6613,22.7288,1222340.0],["2011-04-25",22.748,22.748,22.4348,22.6709,1076666.0],["2011-04-26",22.7866,22.83,22.6179,22.7866,1269551.0],["2011-04-27",22.8926,23.1625,22.4444,23.0951,2207339.0],["2011-04-28",23.0324,24.0879,22.9794,24.0252,3070178.0],["2011-04-29",24.0975,25.3747,24.0638,25.3602,3674000.0],["2011-05-02",25.5289,25.7699,25.1819,25.3891,2529182.0],["2011-05-03",25.2686,25.6108,25.1964,25.4518,2758072.0],["2011-05-04",25.3699,25.3795,24.5313,24.8349,2076912.0],["2011-05-05",24.618,24.6758,23.9288,24.2614,2598069.0],["2011-05-06",24.6084,25.1723,24.1843,24.5939,1786115.0],["2011-05-09",24.6469,25.0662,24.618,24.9988,1436350.0],["2011-05-10",25.0614,25.1,24.8349,24.9988,1433779.0],["2011-05-11",24.9216,24.9988,23.765,24.1457,1533711.0],["2011-05-12",24.1457,24.4927,23.8083,24.4349,2443761.0],["2011-05-13",24.4156,24.7819,24.059,24.2855,1987818.0],["2011-05-16",24.2661,24.513,23.8837,23.9611,1592495.0],["2011-05-17",23.8305,24.2758,23.6804,24.2467,1956038.0],["2011-05-18",24.2419,25.0358,24.1935,24.4162,2451477.0],["2011-05-19",24.5807,24.7502,24.3048,24.5033,1520669.0],["2011-05-20",24.4549,24.8325,24.1306,24.7163,1936749.0],["2011-05-23",24.2274,24.3823,24.0725,24.1451,1242731.0],["2011-05-24",24.2758,24.9099,24.2758,24.663,1703450.0],["2011-05-25",24.5033,25.5489,24.5033,25.4569,2386998.0],["2011-05-26",25.3117,25.7425,25.0745,25.6747,2138819.0],["2011-05-27",25.8054,26.1346,25.6602,25.8199,1819365.0],["2011-05-31",26.1394,26.2604,25.8248,26.2266,2908522.0],["2011-06-01",26.183,26.2459,25.1277,25.2197,1988369.0],["2011-06-02",25.3117,25.9264,25.1277,25.7038,2492442.0],["2011-06-03",25.2826,25.9894,25.1084,25.7086,2131655.0],["2011-06-06",25.6505,25.6844,24.8179,24.8518,1633828.0],["2011-06-07",25.2584,25.3068,24.7744,24.9341,1483010.0],["2011-06-08",24.9583,25.2584,24.8809,25.0648,1447923.0],["2011-06-09",25.1761,25.9797,25.1519,25.7328,2742274.0],["2011-06-10",25.515,25.878,25.3746,25.4375,2935526.0],["2011-06-13",25.4569,25.4569,24.1983,24.421,3074036.0],["2011-06-14",24.7647,24.9874,24.6437,24.9535,1756907.0],["2011-06-15",24.6195,24.8905,24.2371,24.4501,2167293.0],["2011-06-16",24.4985,24.7163,24.0628,24.3484,2058359.0],["2011-06-17",24.5759,24.6243,24.1596,24.3532,2709208.0],["2011-06-20",24.2177,24.392,24.0047,24.2467,1959895.0],["2011-06-21",24.5033,24.6872,24.4404,24.6243,2008025.0],["2011-06-22",24.5953,24.8712,24.4355,24.5081,1501748.0],["2011-06-23",24.1064,24.1548,23.5255,24.1112,2160128.0],["2011-06-24",24.179,24.3,23.6562,23.8062,4262942.0],["2011-06-27",23.8208,24.1935,23.661,24.0676,1756356.0],["2011-06-28",24.208,24.7792,24.1645,24.7744,1414857.0],["2011-06-29",24.847,25.5247,24.8131,25.3165,2249039.0],["2011-06-30",25.4424,25.6312,25.3068,25.423,1787217.0],["2011-07-01",25.3698,25.9022,25.1181,25.8587,1304270.0],["2011-07-05",25.8296,26.3088,25.8199,25.878,2364403.0],["2011-07-06",25.8587,25.941,25.5489,25.8151,1258345.0],["2011-07-07",26.154,26.4105,26.0136,26.3573,2101895.0],["2011-07-08",25.9555,26.4008,25.9458,26.3863,2445414.0],["2011-07-11",26.2653,26.5944,25.9216,26.0475,4001170.0],["2011-07-12",25.8684,26.4686,25.7715,26.1394,2851391.0],["2011-07-13",26.3137,26.7445,26.1878,26.6671,4193136.0],["2011-07-14",26.8316,27.2237,26.2604,26.4928,3583987.0],["2011-07-15",27.0882,28.3129,27.0882,27.8337,4680860.0],["2011-07-18",28.0176,28.6324,27.5287,28.5888,5561518.0],["2011-07-19",28.8986,29.281,28.6662,29.0922,4645957.0],["2011-07-20",29.1455,29.4553,28.9276,29.2907,3058972.0],["2011-07-21",29.4601,29.9829,29.4504,29.8716,2964000.0],["2011-07-22",29.8861,30.4815,29.7409,30.4137,2348788.0],["2011-07-25",30.0023,30.7042,29.92,30.2879,2882437.0],["2011-07-26",30.2249,30.4185,29.9877,30.2733,2231220.0],["2011-07-27",30.0265,30.0991,29.5472,29.6295,4194055.0],["2011-07-28",29.7312,31.2802,29.5279,30.9413,6785143.0],["2011-07-29",30.3024,31.1398,29.6247,30.7284,4191483.0],["2011-08-01",31.2463,31.5464,30.5783,30.9607,3536776.0],["2011-08-02",30.7041,31.2124,29.6392,29.6731,3718639.0],["2011-08-03",29.7557,29.9257,28.7646,29.333,6167176.0],["2011-08-04",28.925,28.925,27.0254,27.1129,6429316.0],["2011-08-05",27.7153,27.9631,25.2765,26.219,9123644.0],["2011-08-08",25.3786,25.398,23.2507,23.3916,6257557.0],["2011-08-09",23.8774,25.4806,23.4353,25.4563,6194731.0],["2011-08-10",24.7324,26.0198,24.5915,24.7276,4437457.0],["2011-08-11",24.849,26.5494,24.5964,26.1559,5125230.0],["2011-08-12",26.5591,27.0643,26.2627,26.5931,3009741.0],["2011-08-15",26.87,28.1574,26.87,28.0845,3458336.0],["2011-08-16",27.623,27.7833,27.0546,27.3849,3871478.0],["2011-08-17",27.6133,28.1574,27.2878,27.4287,2477562.0],["2011-08-18",26.4279,26.6028,25.8547,26.2676,5319217.0],["2011-08-19",25.7915,26.3939,25.2377,25.3688,3608235.0],["2011-08-22",26.1947,26.3259,24.9996,25.194,2459008.0],["2011-08-23",25.3105,26.2919,25.0288,26.2676,3228528.0],["2011-08-24",26.1121,26.6708,26.0393,26.5202,2967122.0],["2011-08-25",26.6611,27.0157,25.6652,25.7332,2588700.0],["2011-08-26",25.6069,26.5056,25.0336,26.4911,1602415.0],["2011-08-29",26.904,27.7153,26.802,27.6813,2075994.0],["2011-08-30",27.5501,28.376,27.3849,28.2351,2503096.0],["2011-08-31",28.3226,29.1484,28.3226,29.061,3623483.0],["2011-09-01",29.1873,30.1686,29.0415,29.095,3213648.0],["2011-09-02",28.3225,28.5363,27.7542,28.2351,2105569.0],["2011-09-06",27.2538,28.512,27.006,28.4343,2644729.0],["2011-09-07",28.9444,30.1832,28.9444,30.1638,3300354.0],["2011-09-08",29.8577,30.4407,29.6682,29.7848,3402124.0],["2011-09-09",29.2699,29.6537,28.4683,28.6772,3259389.0],["2011-09-12",28.274,29.0027,27.4724,28.2351,3791384.0],["2011-09-13",28.4149,28.9395,27.9922,28.7744,2330602.0],["2011-09-14",28.9395,29.4448,28.3177,29.0172,4419455.0],["2011-09-15",29.4788,29.9111,29.1727,29.4982,3290618.0],["2011-09-16",29.5954,30.1006,29.4448,29.9889,4301519.0],["2011-09-19",29.3185,30.6641,28.8035,30.4212,4227672.0],["2011-09-20",30.6107,31.4074,30.0034,30.052,2810243.0],["2011-09-21",29.9646,32.0487,29.3816,29.4156,7378862.0],["2011-09-22",28.3177,28.7015,27.2781,27.8173,4173480.0],["2011-09-23",27.6424,28.2691,26.4765,26.6805,4251737.0],["2011-09-26",27.5064,27.8902,26.2773,27.8173,4151804.0],["2011-09-27",28.6189,29.333,28.0602,28.2594,3176540.0],["2011-09-28",28.4586,29.163,27.1615,27.2003,3647364.0],["2011-09-29",27.8902,28.0602,26.2093,26.9574,3667203.0],["2011-09-30",26.4862,26.6514,25.8935,25.9227,4048381.0],["2011-10-03",25.7526,26.1121,25.0482,25.0725,3938528.0],["2011-10-04",24.6498,25.9664,24.0669,25.9372,4592500.0],["2011-10-05",26.0295,27.0692,25.4223,27.0449,3258838.0],["2011-10-06",26.8846,27.6521,26.3502,27.5064,2988432.0],["2011-10-07",27.6473,27.7979,26.8651,27.108,2100610.0],["2011-10-10",27.691,28.6529,27.691,28.4634,2024374.0],["2011-10-11",28.1865,28.8764,27.9582,28.3225,2106855.0],["2011-10-12",28.7306,29.2699,28.546,28.5655,2373037.0],["2011-10-13",28.4634,29.7703,27.8027,29.4302,3662427.0],["2011-10-14",29.6731,30.6496,29.2213,30.6253,3271697.0],["2011-10-17",30.6204,31.558,30.4504,30.805,3924934.0],["2011-10-18",30.7467,32.3499,30.1929,31.937,3291537.0],["2011-10-19",31.8349,32.5928,31.4852,31.6552,3261410.0],["2011-10-20",31.5386,32.277,31.1937,32.1021,3400103.0],["2011-10-21",32.4713,33.2292,32.3839,32.8405,2877844.0],["2011-10-24",33.1515,33.3069,32.8017,33.2049,1843797.0],["2011-10-25",33.2389,33.2535,31.9807,32.073,2556186.0],["2011-10-26",32.7871,32.9231,31.9224,32.6219,3984453.0],["2011-10-27",34.4972,35.5125,29.848,31.2617,13466680.0],["2011-10-28",30.8196,32.6511,30.7516,32.0293,5320319.0],["2011-10-31",31.7523,31.7523,30.8245,30.8487,3188481.0],["2011-11-01",29.8917,30.1929,29.4156,29.8237,5054138.0],["2011-11-02",30.6867,30.7744,29.9895,30.4673,3106734.0],["2011-11-03",30.711,31.2571,30.4721,31.1255,2729415.0],["2011-11-04",30.9158,31.1888,30.5014,30.9353,3075689.0],["2011-11-07",30.9256,31.2376,30.2284,30.8475,1786115.0],["2011-11-08",30.9987,31.7154,30.5648,31.6374,2986044.0],["2011-11-09",30.7354,31.0767,30.0285,30.1699,2780483.0],["2011-11-10",30.8573,31.2181,30.1455,30.6574,2662364.0],["2011-11-11",31.0718,31.6179,30.8768,31.6082,2205319.0],["2011-11-14",31.0816,31.1596,30.516,30.9353,2781953.0],["2011-11-15",30.7062,31.0767,30.399,30.6233,3302191.0],["2011-11-16",30.282,30.5794,29.4288,29.4873,4507814.0],["2011-11-17",29.3849,29.8871,28.6438,28.873,5122842.0],["2011-11-18",28.9997,29.2776,28.6438,28.7706,2713800.0],["2011-11-21",28.1953,28.4537,27.4688,27.854,3299803.0],["2011-11-22",27.7565,28.2245,27.6199,27.9271,3566168.0],["2011-11-23",27.3713,27.6687,27.0983,27.2055,3325889.0],["2011-11-25",27.0983,27.4444,26.9471,26.9861,1009248.0],["2011-11-28",27.7857,28.0539,27.5761,27.7906,2609642.0],["2011-11-29",27.854,28.7657,27.854,28.6341,3178010.0],["2011-11-30",29.5555,30.2479,29.3556,30.2332,5130190.0],["2011-12-01",30.0382,30.6623,29.9066,29.9212,3060442.0],["2011-12-02",30.2479,30.3649,29.6384,29.6872,2509893.0],["2011-12-05",30.2625,30.4526,29.5165,29.7067,2662548.0],["2011-12-06",29.7993,29.9163,29.1557,29.1655,3669775.0],["2011-12-07",29.1314,29.38,28.1953,28.3562,4527654.0],["2011-12-08",29.6384,29.6384,27.5127,27.6638,6895180.0],["2011-12-09",27.9564,28.1953,27.5078,27.6151,3913729.0],["2011-12-12",27.7906,27.9174,26.4449,27.1568,4603706.0],["2011-12-13",27.2299,27.9661,26.4839,26.6985,4122595.0],["2011-12-14",26.4693,26.5132,25.7526,26.0988,3956347.0],["2011-12-15",26.4888,26.5376,25.9623,26.1183,3769524.0],["2011-12-16",26.4693,26.5815,25.9866,26.4937,3522631.0],["2011-12-19",26.6643,26.6643,25.894,25.9866,2310211.0],["2011-12-20",26.4449,26.9618,26.3669,26.7326,2268328.0],["2011-12-21",26.5863,27.2689,26.3864,27.2055,2761195.0],["2011-12-22",27.2104,27.3567,26.8886,27.0446,2124674.0],["2011-12-23",27.1665,27.2933,26.8886,27.2884,1202500.0],["2011-12-27",27.3518,27.4591,27.0934,27.2738,992347.0],["2011-12-28",27.1958,27.2689,26.5425,26.6497,1461701.0],["2011-12-29",26.8057,27.0495,26.6741,26.8984,952117.0],["2011-12-30",26.8301,26.9032,26.6985,26.7131,1190927.0],["2012-01-03",27.2982,27.4883,26.4059,26.5815,4036440.0],["2012-01-04",26.5181,27.2787,26.3279,27.2006,4176603.0],["2012-01-05",27.0544,27.5224,26.7667,27.3567,3202258.0],["2012-01-06",27.4883,27.5761,27.1373,27.2006,1794565.0],["2012-01-09",27.1811,27.2689,26.5814,26.64,2063502.0],["2012-01-10",26.8642,27.1763,26.0793,26.1719,4229141.0],["2012-01-11",26.0061,26.0061,24.6215,24.8214,8241884.0],["2012-01-12",24.7678,25.0944,23.8707,23.9682,6686129.0],["2012-01-13",23.5391,23.9194,23.466,23.7926,4828922.0],["2012-01-17",23.934,24.0803,23.6074,23.7049,3182235.0],["2012-01-18",23.7,23.856,23.5196,23.7536,3969022.0],["2012-01-19",23.7926,23.7926,23.1442,23.2271,5044402.0],["2012-01-20",23.1881,23.3539,22.447,22.5738,6026646.0],["2012-01-23",23.2076,24.5825,23.1588,24.4411,9376048.0],["2012-01-24",24.0267,24.3728,23.7536,24.2315,6417192.0],["2012-01-25",24.2363,24.9189,23.6415,24.8458,5534330.0],["2012-01-26",25.3089,25.3236,23.3051,23.5684,5389574.0],["2012-01-27",23.4806,23.8755,23.2661,23.7829,3616686.0],["2012-01-30",23.3002,24.2266,23.2758,24.2022,4212792.0],["2012-01-31",24.4703,25.0018,24.446,24.6312,5008213.0],["2012-02-01",24.8458,24.875,24.0949,24.368,3966818.0],["2012-02-02",24.3485,24.563,24.0462,24.4118,2873435.0],["2012-02-03",24.6995,24.719,24.2509,24.3436,3546329.0],["2012-02-06",24.2461,24.7921,24.1778,24.7726,4141700.0],["2012-02-07",24.758,24.914,24.4557,24.7141,2931668.0],["2012-02-08",24.7824,24.8263,24.1583,24.329,4918751.0],["2012-02-09",24.3728,24.7336,24.1339,24.5484,3817102.0],["2012-02-10",24.4216,24.4216,23.7049,23.895,3979861.0],["2012-02-13",24.0657,24.2851,23.6464,23.8658,2155720.0],["2012-02-14",23.7975,24.2168,23.7829,24.1486,3588580.0],["2012-02-15",24.3053,24.6481,24.2024,24.6432,3852189.0],["2012-02-16",24.6677,25.1819,24.4865,25.1182,3559004.0],["2012-02-17",25.5394,26.514,25.3435,25.7843,4411004.0],["2012-02-21",25.9165,25.9508,25.5737,25.8136,3442354.0],["2012-02-22",25.8136,26.0683,25.417,25.7696,3523182.0],["2012-02-23",25.7696,27.371,25.4953,26.5433,6343896.0],["2012-02-24",26.5042,26.607,26.3377,26.465,2948752.0],["2012-02-27",26.4405,26.7784,26.3817,26.6854,2755500.0],["2012-02-28",26.656,26.656,25.9312,26.2152,2207339.0],["2012-02-29",26.2446,26.3181,25.7206,25.9655,2099507.0],["2012-03-01",26.0438,26.5042,26.0144,26.3964,1929034.0],["2012-03-02",26.3034,26.4405,25.9165,26.0193,2075259.0],["2012-03-05",25.8577,26.0585,25.2162,25.799,3511058.0],["2012-03-06",25.461,25.4904,24.9713,25.2309,2920830.0],["2012-03-07",25.2945,25.4268,25.0839,25.2798,3450070.0],["2012-03-08",25.4659,25.9899,25.4365,25.8528,1876679.0],["2012-03-09",25.8724,26.0389,25.3337,25.4072,2959040.0],["2012-03-12",25.3386,25.4806,24.6971,24.7313,3529796.0],["2012-03-13",24.8685,25.0056,24.462,24.893,2899521.0],["2012-03-14",24.8783,24.9174,24.3689,24.4277,3516385.0],["2012-03-15",24.3983,24.6579,24.1682,24.5501,3297415.0],["2012-03-16",24.4865,24.6971,24.3934,24.5746,3723783.0],["2012-03-19",24.511,25.1623,24.511,25.0007,2431270.0],["2012-03-20",24.8048,25.1476,24.7117,24.9762,2748887.0],["2012-03-21",24.8832,25.0105,24.4669,24.7607,2263184.0],["2012-03-22",24.462,24.4963,23.7078,23.8988,2133492.0],["2012-03-23",23.8253,24.3396,23.7372,24.2024,2031906.0],["2012-03-26",24.3934,24.5354,24.1584,24.4914,1666159.0],["2012-03-27",24.413,24.6236,24.1779,24.1828,2017393.0],["2012-03-28",24.0996,24.1682,23.5903,23.7078,1674058.0],["2012-03-29",23.4972,23.6344,23.0222,23.2768,3123084.0],["2012-03-30",23.4727,23.7078,23.3699,23.6099,1918195.0],["2012-04-02",23.5903,24.4767,23.4532,24.2073,2285963.0],["2012-04-03",24.1241,24.2563,23.9282,24.2465,3056952.0],["2012-04-04",23.9135,24.1779,23.8547,24.0849,3060626.0],["2012-04-05",24.0996,24.3885,23.8841,24.0506,2464703.0],["2012-04-09",23.5952,23.9331,23.5168,23.8106,2046051.0],["2012-04-10",23.7225,23.7715,23.0761,23.2426,3583252.0],["2012-04-11",23.4776,23.5854,22.4247,22.5569,4130311.0],["2012-04-12",22.5618,23.0124,22.5471,22.8214,2723720.0],["2012-04-13",22.792,22.9047,22.5422,22.6157,2211564.0],["2012-04-16",22.7186,22.8263,22.1309,22.1994,3089467.0],["2012-04-17",22.4149,22.7675,22.3121,22.7088,2773135.0],["2012-04-18",22.5618,22.6255,22.3757,22.5129,3083956.0],["2012-04-19",22.5374,23.0565,22.4835,23.0124,2783974.0],["2012-04-20",23.0956,23.4091,22.7969,22.8557,3267656.0],["2012-04-23",22.5373,23.0026,22.3513,22.7528,2661629.0],["2012-04-24",22.8263,22.8949,22.5912,22.7137,1336050.0],["2012-04-25",22.9193,23.3062,22.7577,23.2181,3946611.0],["2012-04-26",22.6843,23.8058,22.3953,23.2768,4788141.0],["2012-04-27",23.2915,23.4629,22.9585,23.4238,3807917.0],["2012-04-30",23.7323,24.5257,23.556,24.3983,4831861.0],["2012-05-01",24.511,25.3141,24.2171,25.226,5004355.0],["2012-05-02",24.8587,24.8587,24.173,24.3249,4251553.0],["2012-05-03",24.3004,24.5844,24.1192,24.1975,3276841.0],["2012-05-04",23.9772,24.08,23.6784,23.9918,2889234.0],["2012-05-07",23.9135,24.1486,23.5217,24.0163,2216524.0],["2012-05-08",23.7764,24.3102,23.5854,24.2416,3538246.0],["2012-05-09",23.8825,24.7089,23.6513,24.5417,4978637.0],["2012-05-10",24.7089,24.8762,24.3793,24.5171,3262696.0],["2012-05-11",24.276,25.1762,24.2465,24.5958,2896214.0],["2012-05-14",24.3203,24.4187,23.9169,23.9858,2470765.0],["2012-05-15",23.9563,24.0055,22.7806,22.8593,3450070.0],["2012-05-16",22.9823,23.6808,22.9233,22.9921,4312541.0],["2012-05-17",23.0167,23.0561,22.5986,22.6281,4223447.0],["2012-05-18",22.756,23.0413,22.5248,22.6134,3190318.0],["2012-05-21",22.6872,23.0413,22.451,23.0167,1981572.0],["2012-05-22",23.0167,23.3857,22.6675,22.8446,2907053.0],["2012-05-23",22.633,23.2233,22.2395,23.1791,2166190.0],["2012-05-24",23.2381,23.307,22.5839,22.9134,2324356.0],["2012-05-25",22.9085,23.1496,22.879,23.0708,1685815.0],["2012-05-29",23.2479,23.5628,23.1988,23.4004,2916972.0],["2012-05-30",23.1889,23.1889,22.2592,22.2936,2754765.0],["2012-05-31",22.2887,23.0364,21.7476,22.8151,4219589.0],["2012-06-01",22.4461,22.4904,21.9591,21.9985,2949120.0],["2012-06-04",22.0821,22.1953,21.4918,21.6443,5101533.0],["2012-06-05",21.5803,22.0575,21.541,21.9198,2548286.0],["2012-06-06",22.1461,22.6527,22.1067,22.6478,2159761.0],["2012-06-07",22.8938,23.1889,22.4314,22.4953,2621399.0],["2012-06-08",22.3576,22.7068,22.1116,22.7068,2811896.0],["2012-06-11",22.9675,23.0315,22.3822,22.4068,2407756.0],["2012-06-12",22.4264,22.8938,22.3773,22.7511,2450742.0],["2012-06-13",22.6527,22.9036,22.333,22.4363,1990022.0],["2012-06-14",22.5002,23.6513,22.4018,23.366,3708903.0],["2012-06-15",23.3906,24.0252,23.1742,23.9022,3232936.0],["2012-06-18",23.8038,24.035,23.489,23.9661,4160621.0],["2012-06-19",24.0547,24.7286,24.0448,24.4777,3490484.0],["2012-06-20",24.5073,25.1959,24.4925,24.9647,5531574.0],["2012-06-21",25.2402,25.4468,24.6351,24.8122,6865788.0],["2012-06-22",25.0582,25.2746,24.5909,25.1615,4370958.0],["2012-06-25",25.0926,25.1615,24.5122,25.1517,4139496.0],["2012-06-26",25.1861,25.6583,25.1221,25.4419,5133129.0],["2012-06-27",25.5993,26.5831,25.373,26.4798,5494467.0],["2012-06-28",26.2978,26.6668,26.0223,26.5979,3994005.0],["2012-06-29",26.9668,27.1537,26.1207,26.3814,4747543.0],["2012-07-02",26.6422,26.6422,25.9633,26.4601,3720660.0],["2012-07-03",26.6471,27.0554,26.4946,26.8537,2719495.0],["2012-07-05",26.7455,27.1734,26.6913,26.8635,2963265.0],["2012-07-06",26.3814,26.8094,26.3027,26.5389,3502792.0],["2012-07-09",26.5536,26.8832,26.4405,26.8439,2347870.0],["2012-07-10",26.9078,27.075,26.0027,26.1847,3455397.0],["2012-07-11",26.3421,26.5192,25.9633,26.2388,3407268.0],["2012-07-12",25.9682,26.1798,25.678,26.0666,4124800.0],["2012-07-13",26.1748,27.1242,26.1502,27.0849,3177275.0],["2012-07-16",26.957,27.444,26.9029,27.1636,3919056.0],["2012-07-17",27.2226,27.5079,26.9078,27.4932,2481052.0],["2012-07-18",27.38,27.7391,27.2767,27.4587,2504015.0],["2012-07-19",27.503,27.5719,27.1488,27.2571,3952306.0],["2012-07-20",27.1833,27.8228,26.7947,27.808,2990820.0],["2012-07-23",27.3308,27.7736,27.2079,27.6801,2547919.0],["2012-07-24",27.7145,27.9507,26.9324,27.2423,2477378.0],["2012-07-25",27.3013,27.5473,26.5487,26.898,3677858.0],["2012-07-26",27.4735,28.0786,27.1439,27.4292,3959837.0],["2012-07-27",27.4833,28.113,27.2521,28.0343,2977961.0],["2012-07-30",28.0392,28.7082,28.0048,28.3098,3151006.0],["2012-07-31",28.3343,28.3343,27.7342,27.7441,2335562.0],["2012-08-01",27.8031,27.8818,27.3112,27.5079,1844532.0],["2012-08-02",27.198,27.198,26.0715,26.2486,3778893.0],["2012-08-03",26.7061,27.0209,26.5438,26.6618,2243712.0],["2012-08-06",26.7848,27.262,26.7209,27.1144,2414185.0],["2012-08-07",27.2275,27.9162,27.2275,27.7194,2769094.0],["2012-08-08",27.596,27.6997,27.3688,27.5515,1706757.0],["2012-08-09",27.4182,28.4898,27.3293,28.075,2681102.0],["2012-08-10",27.8281,27.8281,27.3194,27.517,2148739.0],["2012-08-13",27.4133,27.8034,27.2997,27.4182,1038272.0],["2012-08-14",27.5219,27.6207,27.117,27.196,1512586.0],["2012-08-15",27.2305,27.3145,26.9935,27.2503,2082423.0],["2012-08-16",27.1812,27.7985,27.1614,27.6898,2045132.0],["2012-08-17",27.9219,28.1442,27.7738,27.8775,2290923.0],["2012-08-20",28.0701,28.1244,27.6059,27.8874,1773807.0],["2012-08-21",27.9664,28.4602,27.838,27.9565,2618092.0],["2012-08-22",27.9121,27.9121,27.5022,27.7837,1599843.0],["2012-08-23",27.6898,27.7145,26.8404,26.8848,1827080.0],["2012-08-24",26.7614,26.8552,26.5589,26.6626,2588700.0],["2012-08-27",26.7762,26.796,26.4997,26.6725,1767194.0],["2012-08-28",26.6626,26.6972,26.2774,26.4108,2069381.0],["2012-08-29",26.4206,26.5046,26.1293,26.3713,1773807.0],["2012-08-30",26.2231,26.5194,26.0206,26.4404,2129818.0],["2012-08-31",26.5836,26.8305,26.3614,26.6478,1798974.0],["2012-09-04",26.5441,26.5589,26.0206,26.3318,2164721.0],["2012-09-05",26.3663,26.3861,26.0848,26.2972,1512035.0],["2012-09-06",26.5688,27.0775,26.5046,26.8997,1418531.0],["2012-09-07",26.9244,27.2701,26.9096,27.2404,1153452.0],["2012-09-10",27.3392,27.5713,27.1022,27.117,1559246.0],["2012-09-11",27.2355,28.1343,27.191,28.0652,3374018.0],["2012-09-12",28.1442,28.559,27.9466,28.4553,2352646.0],["2012-09-13",28.5195,28.7417,27.9614,28.5244,1979000.0],["2012-09-14",28.5837,29.2701,28.5837,29.2602,2329132.0],["2012-09-17",29.1713,29.3639,28.6133,28.6824,1798423.0],["2012-09-18",28.6824,28.8158,28.2232,28.4553,1718881.0],["2012-09-19",28.4355,28.4652,28.0405,28.2133,1383445.0],["2012-09-20",27.996,28.2874,27.8281,28.2775,1507259.0],["2012-09-21",28.4997,28.8306,28.3763,28.7664,2243161.0],["2012-09-24",28.5886,28.7071,28.5145,28.5936,1649259.0],["2012-09-25",28.5886,28.6479,28.1787,28.1935,1286635.0],["2012-09-26",28.1837,28.5244,27.9565,28.1244,1161535.0],["2012-09-27",28.3763,29.2701,28.317,29.0578,2141024.0],["2012-09-28",28.8948,29.28,28.722,29.1368,1633277.0],["2012-10-01",29.3541,29.9269,29.2948,29.6504,3594642.0],["2012-10-02",29.6158,29.7689,29.196,29.4578,1645768.0],["2012-10-03",29.3936,29.4282,28.6528,28.801,1697755.0],["2012-10-04",28.9985,29.68,28.9392,29.5664,3407268.0],["2012-10-05",29.7245,29.8825,29.3738,29.5467,1878516.0],["2012-10-08",29.3343,29.8578,29.2997,29.6553,1533528.0],["2012-10-09",29.7343,30.0504,29.6701,29.8726,1450863.0],["2012-10-10",29.8529,29.8874,29.2948,29.4775,1263489.0],["2012-10-11",29.7294,30.3023,29.5615,30.0455,1976061.0],["2012-10-12",30.0603,30.2479,29.6109,29.7887,1130122.0],["2012-10-15",29.7294,30.0405,29.3294,29.5763,1567328.0],["2012-10-16",29.7294,29.9467,29.6603,29.8874,1066562.0],["2012-10-17",30.0948,30.3171,29.9418,30.159,1193683.0],["2012-10-18",30.0652,30.2825,29.9319,30.2381,889108.0],["2012-10-19",30.2233,30.4208,29.5171,29.7146,1986899.0],["2012-10-22",29.7689,29.8035,28.9541,29.2059,2645831.0],["2012-10-23",28.6726,28.8948,28.3713,28.6923,2016842.0],["2012-10-24",28.8108,29.4035,28.5096,28.6331,3025539.0],["2012-10-25",28.9738,30.3072,28.8504,29.9862,3835289.0],["2012-10-26",29.9516,30.9294,29.8825,30.8257,2949304.0],["2012-10-31",30.727,30.7517,29.8084,29.9417,3808652.0],["2012-11-01",29.7096,30.5442,29.6356,30.1788,1521587.0],["2012-11-02",30.5047,30.5739,29.7985,29.8924,1879067.0],["2012-11-05",29.6603,30.401,29.6603,30.2479,1478418.0],["2012-11-06",30.3961,30.9344,30.3615,30.6035,1471621.0],["2012-11-07",30.2615,30.2615,29.4141,29.6371,2555818.0],["2012-11-08",29.6817,29.8849,29.1316,29.1365,1215727.0],["2012-11-09",28.973,29.4091,28.7896,29.0671,1773072.0],["2012-11-12",29.1415,29.3348,28.9531,29.2852,1064909.0],["2012-11-13",29.0374,30.2615,28.9333,29.7907,2430351.0],["2012-11-14",29.8403,30.1376,29.5726,29.8353,2376160.0],["2012-11-15",29.8452,30.0732,29.5082,29.6718,2086832.0],["2012-11-16",29.6817,30.0137,29.3249,29.8403,1991859.0],["2012-11-19",30.3111,30.5539,30.0881,30.4449,2071034.0],["2012-11-20",30.2764,30.435,30.0782,30.3507,1590658.0],["2012-11-21",30.3805,30.767,30.3012,30.6877,1376648.0],["2012-11-23",30.8067,31.0942,30.6481,31.0942,444554.0],["2012-11-26",30.6927,30.8463,30.2714,30.3706,2214871.0],["2012-11-27",30.3161,30.3854,29.9245,29.9691,2256203.0],["2012-11-28",29.7263,30.653,29.642,30.6382,2220933.0],["2012-11-29",30.7571,31.0099,29.9493,30.0038,3224302.0],["2012-11-30",30.0633,30.3408,29.6073,29.7659,3614849.0],["2012-12-03",30.0336,30.2665,29.4041,29.4289,2632972.0],["2012-12-04",29.1563,29.3348,28.626,28.6409,4703639.0],["2012-12-05",28.8491,29.3992,28.6161,29.1217,3452642.0],["2012-12-06",29.1316,29.2802,28.9581,29.191,2623052.0],["2012-12-07",29.2951,29.3298,29.1068,29.1563,1490542.0],["2012-12-10",29.0423,29.1167,28.1007,28.6112,3696411.0],["2012-12-11",28.6211,28.9383,28.4476,28.7846,1947587.0],["2012-12-12",28.8144,29.4388,28.7698,28.8441,1496788.0],["2012-12-13",28.8441,28.8441,28.1998,28.2296,1775828.0],["2012-12-14",27.9768,28.294,27.9768,28.0858,1789973.0],["2012-12-17",28.1106,28.4129,28.071,28.3882,3588396.0],["2012-12-18",28.4278,28.9878,28.3584,28.8639,2338685.0],["2012-12-19",29.1712,29.1712,28.2494,28.2543,2391407.0],["2012-12-20",28.408,29.8304,28.408,29.3248,7132887.0],["2012-12-21",28.8243,29.9295,28.7995,29.7858,5198343.0],["2012-12-24",29.4686,29.5578,29.0225,29.3496,1180456.0],["2012-12-26",29.4686,29.5231,29.087,29.2356,1783543.0],["2012-12-27",29.2208,29.2654,28.7103,29.0523,2095833.0],["2012-12-28",28.854,29.087,28.7599,28.8094,1683611.0],["2012-12-31",28.6806,29.2356,28.2742,29.2307,3225956.0],["2013-01-02",29.7808,29.7907,28.185,28.9036,5232143.0],["2013-01-03",28.7301,29.528,28.522,29.2703,2447251.0],["2013-01-04",29.3546,30.093,29.2406,29.9444,2406470.0],["2013-01-07",29.8898,30.2021,29.6321,29.9741,3103795.0],["2013-01-08",29.9097,29.9592,29.0473,29.082,3240468.0],["2013-01-09",29.1266,29.1464,28.1701,28.3436,3597948.0],["2013-01-10",28.4774,28.6607,28.185,28.5963,2337031.0],["2013-01-11",28.7153,28.968,28.6657,28.9531,2058542.0],["2013-01-14",28.9432,29.2604,28.8441,28.9977,1945199.0],["2013-01-15",28.8094,29.2158,28.7301,29.2158,1713737.0],["2013-01-16",29.1068,29.3001,28.626,29.0721,2126879.0],["2013-01-17",28.968,29.3645,28.8243,29.2703,3116287.0],["2013-01-18",29.1662,29.5033,28.963,29.4884,2003983.0],["2013-01-22",29.4983,30.0385,29.2852,29.9493,3266737.0],["2013-01-23",29.8651,29.8651,29.2505,29.5479,2967490.0],["2013-01-24",29.8006,30.9405,29.6371,30.1129,4178257.0],["2013-01-25",30.3161,30.8166,30.1971,30.7026,2600274.0],["2013-01-28",30.5738,30.6134,29.8056,29.8304,3029764.0],["2013-01-29",29.8353,30.0336,29.4735,29.9344,3785322.0],["2013-01-30",30.0038,30.3904,29.8799,30.0633,3171764.0],["2013-01-31",29.9642,30.0286,29.3794,29.4438,3698983.0],["2013-02-01",29.647,29.647,29.1861,29.5132,5089592.0],["2013-02-04",29.3645,29.7015,29.196,29.6619,4376836.0],["2013-02-05",29.7907,30.7522,29.761,30.6679,3712944.0],["2013-02-06",30.4697,30.8018,30.326,30.7918,2995596.0],["2013-02-07",30.7274,30.9256,30.5143,30.6233,2647852.0],["2013-02-08",30.7224,30.7373,30.4003,30.6431,2378731.0],["2013-02-11",30.6084,30.6084,30.1277,30.4152,1200480.0],["2013-02-12",30.4697,30.5292,30.0435,30.0732,2012801.0],["2013-02-13",30.1079,30.3112,29.974,30.103,1690591.0],["2013-02-14",30.0534,30.3013,29.9393,29.9988,2504933.0],["2013-02-15",29.9839,29.9939,29.2749,29.4385,2059828.0],["2013-02-19",29.5426,30.1079,29.5426,30.1079,1675528.0],["2013-02-20",30.1724,30.1724,29.3493,29.3939,1683427.0],["2013-02-21",29.3889,29.5278,28.9179,29.3394,1675160.0],["2013-02-22",29.4881,30.0335,29.379,30.0286,2076729.0],["2013-02-25",30.1823,30.3856,29.1906,29.1906,2333909.0],["2013-02-26",29.3195,29.617,28.6898,29.5972,2566656.0],["2013-02-27",29.5179,30.6434,29.4931,30.5492,3029764.0],["2013-02-28",30.5096,31.4318,30.3757,31.2831,3289332.0],["2013-03-01",31.055,31.7095,30.931,31.6946,3649384.0],["2013-03-04",31.6252,31.7839,30.7674,31.0798,4327054.0],["2013-03-05",31.2979,31.531,31.2533,31.288,2942874.0],["2013-03-06",31.4368,31.6203,31.2087,31.412,2513567.0],["2013-03-07",31.4665,32.8103,31.3773,32.5822,3869089.0],["2013-03-08",32.6367,32.6516,32.0021,32.3591,2537264.0],["2013-03-11",32.3045,32.4087,31.8632,32.2996,5779937.0],["2013-03-12",32.3541,32.4681,32.0566,32.4334,1928850.0],["2013-03-13",32.4235,32.6764,32.2252,32.4037,3111327.0],["2013-03-14",32.4533,33.678,32.4136,33.6284,4239980.0],["2013-03-15",33.4747,33.8813,32.85,33.0731,4263310.0],["2013-03-18",32.6863,33.2665,32.6715,32.969,1891743.0],["2013-03-19",33.0681,33.3656,32.602,33.2665,3774117.0],["2013-03-20",33.4599,33.5194,32.9095,33.321,1998472.0],["2013-03-21",33.1574,33.4846,32.9194,33.0731,1973857.0],["2013-03-22",33.2318,33.3706,33.0681,33.1673,2114571.0],["2013-03-25",33.2218,33.9359,33.1822,33.2764,2331888.0],["2013-03-26",33.4152,33.8317,33.2318,33.8069,1815323.0],["2013-03-27",33.5888,33.8912,33.2417,33.7772,1892845.0],["2013-03-28",33.7772,33.921,33.5441,33.5937,2043846.0],["2013-04-01",33.688,33.8516,32.9789,33.564,1538488.0],["2013-04-02",33.678,33.8218,33.1971,33.3557,1807057.0],["2013-04-03",33.2863,33.321,32.2053,32.3938,2819060.0],["2013-04-04",32.5723,32.8004,32.3045,32.5624,1818079.0],["2013-04-05",32.2252,33.6284,32.2252,33.44,2666773.0],["2013-04-08",33.3607,34.3474,33.1623,34.3425,3725620.0],["2013-04-09",34.3276,34.7441,33.916,34.4119,2827327.0],["2013-04-10",34.5706,34.7292,34.3226,34.6747,3026458.0],["2013-04-11",34.754,34.9425,34.4169,34.4764,1565491.0],["2013-04-12",34.2185,34.3177,33.5838,34.1689,2255652.0],["2013-04-15",34.0053,34.0549,32.5078,32.5227,3768973.0],["2013-04-16",32.9243,33.2218,32.602,33.1376,2269430.0],["2013-04-17",32.9194,33.0334,32.0863,32.7657,3381182.0],["2013-04-18",32.8896,33.5937,32.5177,33.1971,3002760.0],["2013-04-19",33.2962,33.3359,32.8896,33.0533,3534204.0],["2013-04-22",33.1376,33.2813,32.6913,33.1425,2061298.0],["2013-04-23",33.2714,33.6334,32.9838,33.6136,3105449.0],["2013-04-24",33.7822,34.3673,33.6284,34.0053,3383387.0],["2013-04-25",35.3292,37.4812,35.3292,36.673,7153278.0],["2013-04-26",36.668,36.9407,36.425,36.6184,2763215.0],["2013-04-29",36.8961,38.1357,36.8961,37.5605,3015068.0],["2013-04-30",37.5308,37.6101,37.0151,37.2481,3016538.0],["2013-05-01",37.0845,37.6944,36.7523,37.6002,3851271.0],["2013-05-02",37.6845,37.8828,36.5044,36.8911,3579027.0],["2013-05-03",37.7093,37.982,37.0548,37.2531,3726722.0],["2013-05-06",37.1936,37.9374,37.1886,37.5109,2371934.0],["2013-05-07",37.6498,37.9076,37.1688,37.5704,3561025.0],["2013-05-08",37.5804,37.6746,37.1093,37.387,4212241.0],["2013-05-09",37.5704,37.8531,37.1589,37.7737,2789485.0],["2013-05-10",37.5407,37.6349,37.139,37.5903,1731924.0],["2013-05-13",37.5109,37.739,36.9705,37.1391,1944648.0],["2013-05-14",37.268,37.977,37.1539,37.9473,1864739.0],["2013-05-15",37.7588,38.8848,37.6397,38.3739,2817223.0],["2013-05-16",38.1804,38.6318,37.8233,37.977,2470765.0],["2013-05-17",38.0118,39.2568,38.0118,39.2072,2680367.0],["2013-05-20",39.2916,40.4622,39.2816,40.3928,4380143.0],["2013-05-21",40.3432,40.74,40.0703,40.1795,3884888.0],["2013-05-22",40.0604,40.4672,39.3114,39.6338,3153394.0],["2013-05-23",39.3362,39.9017,38.7856,39.614,2064421.0],["2013-05-24",39.3759,40.0703,39.1328,39.9711,2099691.0],["2013-05-28",40.4473,40.7846,39.9364,40.0951,1839021.0],["2013-05-29",39.862,40.239,39.7727,39.9761,1795300.0],["2013-05-30",40.0207,40.5813,39.8025,40.3779,1981756.0],["2013-05-31",40.6011,41.3353,39.6189,39.6239,4333667.0],["2013-06-03",39.6785,40.3084,39.3362,39.5693,2479766.0],["2013-06-04",39.4999,39.8967,38.8649,39.2717,1920032.0],["2013-06-05",39.1527,39.366,38.4136,38.4433,2791873.0],["2013-06-06",38.6269,39.3362,38.1606,38.8749,3543389.0],["2013-06-07",39.0882,40.3878,38.9741,40.3878,2213585.0],["2013-06-10",40.9285,40.988,40.1795,40.5862,1920767.0],["2013-06-11",40.1249,40.2489,39.614,39.8818,1622255.0],["2013-06-12",40.239,40.239,39.1527,39.1775,1935647.0],["2013-06-13",39.0039,39.743,38.9642,39.6983,1800444.0],["2013-06-14",39.733,39.8471,39.2866,39.5297,1317496.0],["2013-06-17",39.7033,40.5565,39.2965,40.5217,1964488.0],["2013-06-18",40.5317,41.5337,40.2886,41.499,2665120.0],["2013-06-19",41.4295,41.6676,40.8442,40.8739,1566594.0],["2013-06-20",40.2737,40.3283,39.0485,39.2915,2402061.0],["2013-06-21",39.5644,39.7826,39.0187,39.5148,2345482.0],["2013-06-24",39.0386,40.3084,38.3788,39.8322,2666406.0],["2013-06-25",40.3581,40.4077,39.7082,39.9563,2343277.0],["2013-06-26",40.1001,40.616,39.7578,40.1894,2280636.0],["2013-06-27",40.2291,40.6805,40.0902,40.1795,1503033.0],["2013-06-28",39.9959,40.1051,39.2072,39.3709,5720234.0],["2013-07-01",39.5842,40.1199,39.4949,39.5445,2282105.0],["2013-07-02",39.5594,40.0257,39.3709,39.5297,2176845.0],["2013-07-03",39.4106,39.6388,38.9741,39.5247,1179721.0],["2013-07-05",39.9364,39.9364,39.361,39.6537,1782074.0],["2013-07-08",39.9116,40.7202,39.8422,40.3283,2552879.0],["2013-07-09",40.492,40.9434,40.3233,40.368,2391590.0],["2013-07-10",40.5466,40.7598,40.1051,40.5763,1717044.0],["2013-07-11",41.0674,41.7668,40.7549,40.9285,2583189.0],["2013-07-12",40.8392,41.0823,40.5317,40.7648,1918747.0],["2013-07-15",40.6904,40.8987,39.9116,39.9215,2402061.0],["2013-07-16",39.9066,40.358,39.733,40.2291,2144146.0],["2013-07-17",40.492,41.0773,40.3332,40.5614,2032641.0],["2013-07-18",40.8243,42.0148,40.8243,41.7966,1894498.0],["2013-07-19",41.9404,41.9404,41.0723,41.4295,1974591.0],["2013-07-22",41.3154,41.5386,40.8541,40.9335,1691326.0],["2013-07-23",40.9483,41.2212,40.7698,40.8095,1832959.0],["2013-07-24",40.74,40.745,40.0704,40.4225,2492625.0],["2013-07-25",40.6755,42.6101,40.0852,42.4216,5688454.0],["2013-07-26",42.0942,42.873,41.7767,42.2877,2895112.0],["2013-07-29",42.1636,42.3769,41.8908,41.9255,5152234.0],["2013-07-30",42.0496,42.5853,41.9255,42.5208,3960756.0],["2013-07-31",42.7688,43.7311,42.5952,42.9077,4254492.0],["2013-08-01",43.3789,43.7659,43.0813,43.2649,2222586.0],["2013-08-02",43.2301,43.4831,42.8482,43.0913,1779135.0],["2013-08-05",43.0565,43.0764,42.6002,42.7589,1880170.0],["2013-08-06",42.8184,43.1557,42.1488,42.3373,1660648.0],["2013-08-07",42.2579,42.3224,41.4394,41.6279,2393060.0],["2013-08-08",41.8313,42.1736,41.2856,42.114,2368077.0],["2013-08-09",42.0198,42.2331,41.9057,41.9801,1524526.0],["2013-08-12",41.8611,42.0744,41.2906,41.4493,1846185.0],["2013-08-13",41.3253,41.8164,41.0476,41.7817,2299740.0],["2013-08-14",41.4343,42.0745,41.4046,41.7668,1791626.0],["2013-08-15",41.5286,41.8015,41.1267,41.7023,1653484.0],["2013-08-16",41.5038,42.0993,41.3004,41.4989,1446086.0],["2013-08-19",41.613,42.2531,41.0473,41.0919,1926095.0],["2013-08-20",41.2805,41.9951,40.9977,41.5137,1531140.0],["2013-08-21",41.5782,41.6825,41.1465,41.2458,948994.0],["2013-08-22",41.4492,42.7245,41.3946,42.4814,1367463.0],["2013-08-23",42.3722,42.4764,41.9653,42.3275,1127367.0],["2013-08-26",42.5062,42.6799,42.1936,42.3375,1084932.0],["2013-08-27",41.8065,42.1439,41.8065,41.9157,1622071.0],["2013-08-28",41.8462,43.1165,41.8462,42.928,1264407.0],["2013-08-29",42.7741,42.8585,42.3424,42.5012,1215176.0],["2013-08-30",42.4963,42.6005,42.1787,42.536,1680671.0],["2013-09-03",43.1562,43.3746,42.8684,43.0917,1962651.0],["2013-09-04",42.9081,42.918,42.268,42.5905,1460048.0],["2013-09-05",42.5757,42.8734,42.2184,42.2432,1076298.0],["2013-09-06",42.3176,42.536,41.7321,42.0497,1633460.0],["2013-09-09",42.3325,42.7741,42.3027,42.7295,1268265.0],["2013-09-10",42.8783,42.8783,42.2184,42.5508,841346.0],["2013-09-11",42.6104,43.3398,42.392,43.3101,1262570.0],["2013-09-12",43.2505,43.5978,42.9131,43.2803,1704001.0],["2013-09-13",43.4291,44.4216,42.9677,43.7269,2657221.0],["2013-09-16",44.2628,44.6598,43.8509,44.1487,1697388.0],["2013-09-17",44.1536,44.8682,44.0693,44.6598,1112120.0],["2013-09-18",44.7243,45.7812,44.5655,45.7763,2178315.0],["2013-09-19",46.0244,46.8531,45.5033,45.9301,2558757.0],["2013-09-20",45.8805,46.1187,45.0518,45.2801,3630279.0],["2013-09-23",45.022,45.4736,44.7987,45.3049,1323191.0],["2013-09-24",45.2552,45.3892,44.7739,44.8384,1546938.0],["2013-09-25",44.9376,45.4487,44.4315,44.5605,2970245.0],["2013-09-26",44.6598,45.4686,44.496,45.3594,2100610.0],["2013-09-27",45.1113,45.3197,44.4762,44.8434,1399427.0],["2013-09-30",44.1586,44.4117,43.8212,44.0246,2295883.0],["2013-10-01",44.1487,44.4662,43.7269,44.099,2394897.0],["2013-10-02",44.0246,44.0345,43.047,43.1661,2890152.0],["2013-10-03",43.0322,43.3299,42.5161,42.8486,1904785.0],["2013-10-04",43.0024,43.7169,42.7642,43.4539,1916175.0],["2013-10-07",42.8039,43.3696,42.2978,42.6749,3325154.0],["2013-10-08",42.8138,43.0073,42.2829,42.2928,2619378.0],["2013-10-09",42.2878,43.3448,42.0546,43.057,4060689.0],["2013-10-10",43.8063,44.4613,43.32,44.0742,2561697.0],["2013-10-11",43.9254,44.5556,43.7566,44.1387,1171455.0],["2013-10-14",43.9452,44.5556,43.7864,44.5357,1162821.0],["2013-10-15",44.3372,44.6052,43.7418,44.1338,1741660.0],["2013-10-16",44.5754,45.4488,44.5109,45.0369,1584229.0],["2013-10-17",44.8632,45.3048,43.9601,44.4414,1748089.0],["2013-10-18",44.7144,44.8384,44.0842,44.4712,1348542.0],["2013-10-21",44.5556,44.6598,44.0048,44.3025,1301515.0],["2013-10-22",44.2231,44.63,43.7666,44.0345,2873252.0],["2013-10-23",43.7269,43.9303,42.9875,43.6772,3069260.0],["2013-10-24",44.4365,44.4365,43.0222,43.1513,4455092.0],["2013-10-25",43.3944,43.7616,42.6699,43.5681,4156029.0],["2013-10-28",43.4688,44.0693,43.3547,43.4093,2290555.0],["2013-10-29",43.6078,43.9502,43.1463,43.3795,2507689.0],["2013-10-30",43.5333,44.1784,42.2928,42.8585,2808589.0],["2013-10-31",42.9528,42.9726,42.1985,42.4814,2001412.0],["2013-11-01",42.5359,42.9478,41.8164,42.4218,2889785.0],["2013-11-04",42.6451,42.8287,42.2481,42.7245,2087751.0],["2013-11-05",42.665,42.665,41.9206,41.9206,2284126.0],["2013-11-06",42.2978,42.5459,41.1465,41.1862,4073548.0],["2013-11-07",41.2954,41.3996,40.0548,40.2136,4490914.0],["2013-11-08",40.1789,41.5286,40.1789,41.3748,4131780.0],["2013-11-11",41.2309,41.4343,40.9183,41.3351,1778767.0],["2013-11-12",41.6725,42.1936,41.4939,41.9405,3844290.0],["2013-11-13",41.9355,42.1937,41.3746,42.1142,2660895.0],["2013-11-14",42.2086,42.5808,41.5335,42.3029,2577678.0],["2013-11-15",42.3177,42.6603,41.8164,42.2482,3561208.0],["2013-11-18",42.4964,42.6007,41.6426,41.7221,3137596.0],["2013-11-19",41.7221,42.0993,41.3498,41.732,2888866.0],["2013-11-20",42.3277,42.5461,41.9305,42.1837,2274941.0],["2013-11-21",42.4567,43.5935,42.3128,43.519,2533958.0],["2013-11-22",43.6828,43.6828,42.7546,43.5091,1773624.0],["2013-11-25",43.5389,43.7077,43.0226,43.4495,3191788.0],["2013-11-26",43.4297,43.6531,43.0127,43.0921,1525445.0],["2013-11-27",42.9382,43.0673,42.4071,42.5659,1147390.0],["2013-11-29",42.5411,42.829,42.0894,42.2482,1004104.0],["2013-12-02",42.2433,42.4964,41.727,42.0001,2055052.0],["2013-12-03",41.6973,41.9206,41.32,41.3945,3009557.0],["2013-12-04",41.3498,41.5583,41.0023,41.459,1901295.0],["2013-12-05",41.4441,42.7992,41.2207,42.7,3511058.0],["2013-12-06",43.2808,43.6034,42.3426,42.5262,2996698.0],["2013-12-09",42.9382,43.529,42.4865,43.519,2533590.0],["2013-12-10",43.4694,43.9955,43.112,43.7325,3131350.0],["2013-12-11",43.6531,43.792,42.6255,42.9085,4881276.0],["2013-12-12",42.9482,43.4247,42.829,43.2659,2354667.0],["2013-12-13",43.3403,43.5637,42.829,43.4843,1918563.0],["2013-12-16",43.3999,43.5687,42.6801,43.2659,2872150.0],["2013-12-17",43.1964,43.2758,42.2532,42.6106,2776993.0],["2013-12-18",42.6106,42.6106,40.7342,42.0149,7885690.0],["2013-12-19",41.9703,43.38,41.871,43.3205,4594888.0],["2013-12-20",43.6282,44.2388,43.4793,44.0452,4045625.0],["2013-12-23",44.2338,44.9089,44.1147,44.4473,2707371.0],["2013-12-24",44.899,44.899,44.3083,44.8345,487356.0],["2013-12-26",44.7401,45.1819,44.7401,44.8196,1359380.0],["2013-12-27",44.7451,44.9983,44.5515,44.7848,769519.0],["2013-12-30",45.033,45.2663,44.4969,44.5664,1068950.0],["2013-12-31",44.5019,44.8543,44.3629,44.5664,1366361.0],["2014-01-02",44.6161,44.7699,43.7424,44.0452,1483929.0],["2014-01-03",43.9459,44.0998,43.1716,43.4744,1330355.0],["2014-01-06",43.5885,43.9261,43.112,43.5786,1993696.0],["2014-01-07",43.6928,44.765,43.5438,43.6084,2450558.0],["2014-01-08",43.3999,43.9261,43.2907,43.8913,2754030.0],["2014-01-09",43.936,44.1743,42.5411,42.69,2573086.0],["2014-01-10",42.8191,42.8886,42.3426,42.7,1708410.0],["2014-01-13",42.7099,43.0623,41.8213,41.871,2245549.0],["2014-01-14",42.1043,42.9184,42.1043,42.9134,2093445.0],["2014-01-15",43.0723,43.3552,42.7645,43.2261,1928850.0],["2014-01-16",43.3453,44.2984,43.1517,44.214,3538429.0],["2014-01-17",44.8593,44.8593,43.38,43.4942,2285963.0],["2014-01-21",43.5984,44.9884,43.5984,44.9586,1860697.0],["2014-01-22",45.6783,46.4676,45.3755,45.7876,2731068.0],["2014-01-23",45.7379,46.2194,45.2167,45.6039,2328949.0],["2014-01-24",45.5096,45.5642,44.7551,45.0231,1856656.0],["2014-01-27",44.8494,44.9685,43.7672,44.3629,1656239.0],["2014-01-28",44.4473,45.3706,44.4423,45.2167,1670752.0],["2014-01-29",45.0479,45.4748,44.3679,44.8047,2776626.0],["2014-01-30",44.765,45.0628,44.3381,44.6756,1918012.0],["2014-01-31",44.5267,46.14,44.3828,46.0705,4436906.0],["2014-02-03",46.0655,46.418,45.4798,45.733,3306233.0],["2014-02-04",46.0655,47.8972,45.9861,47.4703,4614177.0],["2014-02-05",47.4802,47.5895,45.9613,46.7158,6002214.0],["2014-02-06",46.9491,47.1675,46.3385,46.7654,3186644.0],["2014-02-07",46.7853,47.2321,45.8273,46.7853,3066504.0],["2014-02-10",46.557,46.964,45.8521,46.8747,4541248.0],["2014-02-11",47.103,47.5746,46.9094,47.52,2598988.0],["2014-02-12",47.7037,48.4187,47.2121,47.3065,3799100.0],["2014-02-13",46.5318,48.3244,46.1793,47.4902,6095166.0],["2014-02-14",47.7682,48.5329,47.5349,48.4982,3143291.0],["2014-02-18",48.5379,49.7842,48.5379,49.7694,3795977.0],["2014-02-19",49.5707,50.6234,49.4863,49.6601,3298150.0],["2014-02-20",49.6552,49.8736,49.0941,49.67,4770505.0],["2014-02-21",49.7048,50.256,49.4466,50.0574,2623787.0],["2014-02-24",50.2907,50.7972,50.0176,50.544,3166804.0],["2014-02-25",50.4496,50.7327,49.9282,50.2758,2841104.0],["2014-02-26",49.968,50.3354,49.0196,49.6949,2810794.0],["2014-02-27",49.5757,50.2858,49.5409,50.2311,2326928.0],["2014-02-28",50.3205,50.9809,50.2858,50.7922,2256203.0],["2014-03-03",50.3801,51.0505,49.7842,50.0127,2199256.0],["2014-03-04",50.5043,50.7873,49.8935,50.6334,1696102.0],["2014-03-05",50.688,50.7128,49.68,49.8538,3044093.0],["2014-03-06",49.9382,50.0474,49.1487,49.7445,2437699.0],["2014-03-07",49.8687,49.9878,49.6701,49.9779,3041154.0],["2014-03-10",49.9978,50.5638,49.6402,50.5489,1645952.0],["2014-03-11",50.4546,50.8171,49.7694,49.9829,1561817.0],["2014-03-12",49.4466,50.1368,49.2728,50.0325,1562920.0],["2014-03-13",50.0325,50.4943,49.7544,50.1318,1751947.0],["2014-03-14",50.1716,50.8518,49.9878,50.822,1654219.0],["2014-03-17",51.0703,51.3285,50.6681,51.1498,2181805.0],["2014-03-18",51.1647,51.9989,50.966,51.7903,1648708.0],["2014-03-19",51.7208,51.9095,50.8071,51.2143,1803016.0],["2014-03-20",51.0008,51.4924,50.7376,51.3434,1769398.0],["2014-03-21",51.7109,51.7109,50.8816,51.2888,3363731.0],["2014-03-24",51.4824,51.7953,50.822,50.8866,1541978.0],["2014-03-25",51.1299,51.3087,49.1288,49.1983,4852068.0],["2014-03-26",49.4863,49.5409,47.2767,47.3164,7164667.0],["2014-03-27",47.3164,48.3592,46.8496,48.086,4420006.0],["2014-03-28",48.5181,48.9352,47.8676,48.9252,2794261.0],["2014-03-31",49.0593,49.1387,48.0364,48.1506,2250509.0],["2014-04-01",48.0165,48.9947,47.5597,48.9848,2241691.0],["2014-04-02",49.1338,50.3354,48.9202,50.2957,3587294.0],["2014-04-03",50.544,51.3533,50.1765,51.2193,4306847.0],["2014-04-04",51.6215,51.6414,50.8022,51.2441,3490116.0],["2014-04-07",50.9214,51.6563,49.5807,50.3553,4726417.0],["2014-04-08",50.246,51.1051,49.7098,51.0653,4306479.0],["2014-04-09",51.0703,52.1131,50.9015,52.0585,3967920.0],["2014-04-10",51.9194,52.0882,50.7476,50.9015,3316704.0],["2014-04-11",50.8121,51.3236,50.3106,50.6631,2237282.0],["2014-04-14",50.7227,51.2193,50.3553,50.6979,1594149.0],["2014-04-15",50.8518,51.1945,50.2758,51.0803,1944281.0],["2014-04-16",51.5867,51.5917,50.7476,51.4278,2317376.0],["2014-04-17",51.3037,52.1975,51.3037,51.9989,3335074.0],["2014-04-21",51.9244,52.5054,51.4378,52.4309,3151006.0],["2014-04-22",52.6345,52.7685,52.1031,52.1478,2400041.0],["2014-04-23",52.1478,52.7884,52.1429,52.4259,2557288.0],["2014-04-24",54.437,55.3506,53.5382,53.712,4303356.0],["2014-04-25",53.6276,53.6276,52.1429,52.262,2324724.0],["2014-04-28",53.0069,53.0565,52.0187,52.982,2481971.0],["2014-04-29",53.3545,54.0198,53.2899,53.8361,2174641.0],["2014-04-30",53.4687,54.2085,53.0168,54.1191,2775891.0],["2014-05-01",54.1638,54.5809,53.2254,54.2482,4299131.0],["2014-05-02",54.2482,55.1967,53.7169,54.5412,2965653.0],["2014-05-05",54.2036,54.715,53.851,54.1638,1841225.0],["2014-05-06",53.9255,54.859,53.6623,53.7467,1706573.0],["2014-05-07",54.2085,54.4469,53.3147,53.99,2045500.0],["2014-05-08",53.7616,54.1638,52.704,52.7735,2422819.0],["2014-05-09",52.8976,53.0714,51.835,52.1578,7472916.0],["2014-05-12",52.262,52.7536,51.9095,52.2025,1669282.0],["2014-05-13",52.272,52.6444,51.7158,51.8847,1697939.0],["2014-05-14",52.128,52.5155,51.8201,51.9443,1426431.0],["2014-05-15",51.8251,51.8251,50.7025,51.2141,2656302.0],["2014-05-16",51.1694,51.2092,50.6429,50.9409,1804118.0],["2014-05-19",50.931,51.388,50.6529,51.1943,1607191.0],["2014-05-20",51.1744,51.532,51.0353,51.2191,1555939.0],["2014-05-21",51.3532,51.9145,51.2439,51.7506,1431023.0],["2014-05-22",51.6115,51.7953,51.1396,51.1545,1541059.0],["2014-05-23",51.3482,51.4376,50.6827,50.7572,2675591.0],["2014-05-27",50.9658,51.8002,50.7274,51.6711,1895233.0],["2014-05-28",51.7903,52.1578,51.388,51.8201,1733577.0],["2014-05-29",51.8598,52.3019,51.3433,52.1429,1555572.0],["2014-05-30",51.9145,53.1612,51.5469,53.0867,3287679.0],["2014-06-02",53.0171,53.1214,52.0088,52.2721,3119410.0],["2014-06-03",52.2423,52.9327,52.1131,52.7489,1591026.0],["2014-06-04",52.8532,53.0916,52.1529,52.888,3004414.0],["2014-06-05",52.8979,53.0271,52.5552,52.9277,2488033.0],["2014-06-06",53.1463,53.2456,52.7042,52.8433,1318415.0],["2014-06-09",52.744,52.9923,51.8946,52.0188,1758376.0],["2014-06-10",51.7754,52.4062,50.7373,50.9807,3727640.0],["2014-06-11",50.9658,51.4625,50.8068,51.085,1919114.0],["2014-06-12",51.229,52.1579,50.9708,51.9691,3360424.0],["2014-06-13",51.9691,52.6098,51.8499,52.5751,3555881.0],["2014-06-16",52.4906,52.8731,52.3714,52.8631,2234894.0],["2014-06-17",52.7737,53.3499,52.6992,53.3201,2847534.0],["2014-06-18",53.3201,53.7771,53.1463,53.6976,3011210.0],["2014-06-19",53.792,54.0453,53.4592,53.8714,2601559.0],["2014-06-20",54.1397,54.4029,53.4294,54.4029,4679941.0],["2014-06-23",54.2787,54.6215,53.941,54.1595,3093692.0],["2014-06-24",54.244,54.4625,53.3151,53.4691,2684776.0],["2014-06-25",53.3499,54.0304,53.0271,53.0916,1885313.0],["2014-06-26",53.2357,53.6479,52.9426,53.6479,2252346.0],["2014-06-27",53.4741,53.7224,52.7588,53.1562,3066872.0],["2014-06-30",53.1463,53.1711,52.8085,53.0966,1973673.0],["2014-07-01",53.0022,53.4989,52.5552,53.0271,2060012.0],["2014-07-02",52.9575,53.2555,52.7489,52.9525,1376648.0],["2014-07-03",52.9227,53.0916,52.5055,52.7092,1142614.0],["2014-07-07",52.3813,52.5751,51.6264,52.0684,2666589.0],["2014-07-08",51.979,52.3217,51.5618,52.3118,2018312.0],["2014-07-09",52.2622,52.6396,51.9393,52.5254,1769950.0],["2014-07-10",51.8399,51.979,50.9757,51.0154,3098835.0],["2014-07-11",50.9708,51.1098,50.2307,50.6131,2931117.0],["2014-07-14",50.8366,51.4575,50.7224,51.1545,2269614.0],["2014-07-15",51.3631,51.4575,50.9062,50.9906,2792056.0],["2014-07-16",51.0502,51.4823,51.0353,51.388,2541122.0],["2014-07-17",51.388,51.388,49.2224,49.2919,4772526.0],["2014-07-18",49.3515,50.0072,49.3515,49.9525,2622869.0],["2014-07-21",49.9178,49.9178,49.3416,49.3664,2444863.0],["2014-07-22",49.426,49.6048,48.6413,49.1379,8130746.0],["2014-07-23",49.4211,49.734,49.0833,49.6297,2902827.0],["2014-07-24",48.676,52.3814,48.2588,51.7456,6964251.0],["2014-07-25",50.7274,50.9856,49.2969,49.7439,5263740.0],["2014-07-28",49.7638,49.9476,49.1727,49.2423,2679448.0],["2014-07-29",49.0436,49.3813,48.6959,48.8399,2237650.0],["2014-07-30",48.9194,49.1628,47.8018,47.8664,2549205.0],["2014-07-31",47.623,47.623,46.57,46.5998,3027743.0],["2014-08-01",46.4012,47.484,46.2025,47.0866,3115736.0],["2014-08-04",47.3101,47.9956,47.0618,47.7323,2716372.0],["2014-08-05",47.6628,48.0154,46.7687,47.2108,2432372.0],["2014-08-06",47.1959,47.6479,46.8581,47.1263,1493297.0],["2014-08-07",47.2555,47.5535,46.1876,46.4558,1756539.0],["2014-08-08",46.7985,47.4194,46.5104,47.2654,1913236.0],["2014-08-11",47.6429,47.8664,46.426,46.6992,3412228.0],["2014-08-12",46.6247,46.7836,46.0286,46.2124,2838900.0],["2014-08-13",46.277,46.903,46.0882,46.7291,2224423.0],["2014-08-14",46.8732,47.1763,46.5105,46.6496,1424594.0],["2014-08-15",46.8832,47.226,46.4807,47.0123,1736149.0],["2014-08-18",47.0173,47.3005,46.6646,47.1664,1624827.0],["2014-08-19",47.2657,47.5042,46.9776,47.1266,1505422.0],["2014-08-20",46.9478,47.2608,46.6298,47.1515,994001.0],["2014-08-21",47.0621,47.2956,46.5503,47.1813,1690959.0],["2014-08-22",47.1217,47.4297,46.6695,47.221,1639155.0],["2014-08-25",47.7825,48.2197,47.3651,48.0806,1459313.0],["2014-08-26",48.2346,49.2084,47.9961,48.7563,3036194.0],["2014-08-27",48.7563,49.0842,48.3837,48.5277,1573942.0],["2014-08-28",48.493,48.9451,48.2048,48.6868,1431390.0],["2014-08-29",48.5675,49.2482,48.4731,49.2184,1365993.0],["2014-09-02",49.2184,49.288,48.1352,48.4781,1687285.0],["2014-09-03",48.6023,48.7116,47.9067,47.9365,1350746.0],["2014-09-04",48.016,48.2595,47.4695,47.6483,1782257.0],["2014-09-05",47.6483,48.0806,47.2608,47.9166,1411000.0],["2014-09-08",47.9365,47.9365,47.0173,47.2707,1219952.0],["2014-09-09",47.4396,48.5327,47.3403,47.6483,2143412.0],["2014-09-10",47.698,47.8222,47.0968,47.4893,1389874.0],["2014-09-11",46.9974,47.7179,46.6298,47.6285,2900623.0],["2014-09-12",47.3502,47.4943,46.8186,46.908,1650177.0],["2014-09-15",46.918,47.8968,46.7043,47.3651,1679753.0],["2014-09-16",47.1217,47.8322,47.1217,47.5291,2379650.0],["2014-09-17",47.9216,48.6122,47.7278,48.0707,3710924.0],["2014-09-18",48.021,48.3688,47.0621,47.1018,1940239.0],["2014-09-19",47.226,47.4198,46.4062,46.441,2832287.0],["2014-09-22",46.441,46.5056,45.4075,45.6261,2316641.0],["2014-09-23",45.6112,46.0385,45.4721,45.4969,2656302.0],["2014-09-24",45.3827,45.805,44.6026,45.4075,1753968.0],["2014-09-25",45.4324,45.4373,44.7765,45.2088,2625073.0],["2014-09-26",45.0647,46.3168,44.9653,45.7652,2718944.0],["2014-09-29",45.333,46.1926,45.169,46.128,2056338.0],["2014-09-30",46.1975,46.4758,45.2634,45.4821,2645647.0],["2014-10-01",45.6212,45.8895,44.5927,44.6622,2564452.0],["2014-10-02",44.2349,45.0846,43.743,44.7715,2519813.0],["2014-10-03",44.8411,45.0398,44.2747,44.8957,1487235.0],["2014-10-06",44.8808,45.0945,44.1852,44.374,1731373.0],["2014-10-07",43.9617,44.6672,43.5145,43.5145,2411797.0],["2014-10-08",43.4797,44.0163,42.5754,43.9666,3321112.0],["2014-10-09",43.753,43.753,41.8798,41.8898,3974901.0],["2014-10-10",41.7705,42.1432,40.588,40.7619,4727703.0],["2014-10-13",40.7619,41.1395,38.6056,38.6602,4776016.0],["2014-10-14",38.8938,39.8477,38.5211,38.9335,4416515.0],["2014-10-15",38.223,40.8613,37.8603,40.8365,5346405.0],["2014-10-16",39.7682,42.963,39.7682,42.3668,5115127.0],["2014-10-17",42.8735,43.3903,40.8812,41.4476,3843923.0],["2014-10-20",41.3731,41.9395,40.5831,41.2886,2540755.0],["2014-10-21",41.86,42.5158,41.706,42.3618,3047216.0],["2014-10-22",42.3568,42.9034,41.1197,41.1842,2847901.0],["2014-10-23",41.4873,44.2399,41.0849,43.5493,4394655.0],["2014-10-24",44.538,44.7318,43.122,44.1703,3933384.0],["2014-10-27",43.5195,43.6188,42.2177,43.0524,3608052.0],["2014-10-28",43.3257,45.2137,42.9382,45.0448,3778893.0],["2014-10-29",45.5665,46.0783,44.4436,44.7517,4052238.0],["2014-10-30",44.5678,44.8958,43.8325,44.2647,1736149.0],["2014-10-31",44.3244,46.8086,43.8971,46.7242,4429742.0],["2014-11-03",46.7788,47.3999,45.487,45.651,2611847.0],["2014-11-04",45.0399,46.2174,44.5281,46.1876,3814714.0],["2014-11-05",46.4857,48.4383,46.1478,48.2148,5334281.0],["2014-11-06",48.1005,49.6109,47.6732,49.5612,5641060.0],["2014-11-07",49.4171,50.0084,48.7365,49.0097,4079977.0],["2014-11-10",49.1935,49.6705,47.3105,47.5937,3422882.0],["2014-11-11",47.4247,48.0607,47.0124,47.8421,2263184.0],["2014-11-12",47.1711,47.6334,46.7338,46.8431,2280819.0],["2014-11-13",46.5946,46.9028,45.1036,45.5161,3672530.0],["2014-11-14",45.6105,46.3958,45.3869,46.2218,2166190.0],["2014-11-17",46.0876,46.6841,45.7745,46.2517,2898419.0],["2014-11-18",46.023,46.863,45.362,46.5101,3546880.0],["2014-11-19",46.7934,47.8868,46.5051,47.6831,3990331.0],["2014-11-20",47.4992,48.7964,47.4296,47.8371,2742641.0],["2014-11-21",48.5677,48.7069,46.9127,47.2258,3270779.0],["2014-11-24",47.0171,47.2854,46.4107,46.9872,2842023.0],["2014-11-25",47.032,47.3103,46.0777,46.4654,2888499.0],["2014-11-26",46.3759,46.5101,45.8342,45.9485,2197419.0],["2014-11-28",44.4575,46.4405,43.8163,45.2179,3049787.0],["2014-12-01",44.7358,45.5658,44.3034,45.4664,2828245.0],["2014-12-02",44.8004,45.3869,44.3233,44.3581,4004660.0],["2014-12-03",44.7805,45.1334,44.5519,44.7606,2639034.0],["2014-12-04",44.2487,44.6612,43.2845,43.2895,3209239.0],["2014-12-05",43.2945,43.6573,42.201,43.3044,3545594.0],["2014-12-08",40.4864,42.534,39.7309,40.0192,5876747.0],["2014-12-09",39.9496,40.5609,39.0649,39.6315,4083651.0],["2014-12-10",39.8601,39.8601,38.4039,38.5182,3051441.0],["2014-12-11",38.548,40.1782,38.4536,38.9307,3496913.0],["2014-12-12",38.7617,39.9098,38.4884,39.2836,2981267.0],["2014-12-15",39.6961,40.2379,38.6574,38.7468,2993575.0],["2014-12-16",38.1504,40.5609,38.0311,38.5778,2703880.0],["2014-12-17",38.8015,40.1931,38.717,39.721,3218424.0],["2014-12-18",40.6504,41.0132,39.3681,41.0033,3844841.0],["2014-12-19",41.5848,41.6245,38.7717,40.054,6387249.0],["2014-12-22",39.388,39.4426,38.056,38.5928,4749564.0],["2014-12-23",38.9009,39.1991,38.553,38.9705,2552144.0],["2014-12-24",38.7269,38.9009,38.2299,38.4884,983530.0],["2014-12-26",38.7071,38.9655,37.4546,37.7031,2849738.0],["2014-12-29",37.9019,38.4536,37.8174,38.1305,2237099.0],["2014-12-30",37.9616,38.6623,37.3154,37.4646,2321050.0],["2014-12-31",37.3304,38.2896,36.9626,37.6236,1842511.0],["2015-01-02",37.8522,38.9904,37.4099,38.5281,4219038.0],["2015-01-05",38.5281,38.5281,36.3512,36.4705,3342789.0],["2015-01-06",36.396,36.888,35.8294,36.053,3724334.0],["2015-01-07",36.4705,36.7538,35.8244,36.1027,2507321.0],["2015-01-08",36.3264,37.723,36.0133,37.549,2774237.0],["2015-01-09",37.5242,38.0461,37.1465,37.8125,2434944.0],["2015-01-12",37.2459,37.2459,35.9586,36.0779,2578781.0],["2015-01-13",36.2519,36.7837,35.7151,36.0978,1688570.0],["2015-01-14",35.8642,36.4854,35.4517,36.391,2565922.0],["2015-01-15",37.0321,37.0421,36.0033,36.0481,2340889.0],["2015-01-16",36.1276,37.6534,36.1276,37.5689,2048071.0],["2015-01-20",36.6842,37.0371,36.1326,36.8085,2504382.0],["2015-01-21",37.226,38.2697,36.8781,38.1454,2664752.0],["2015-01-22",38.2697,38.6226,36.883,37.7031,2492258.0],["2015-01-23",37.6882,38.0212,37.2757,37.3055,1299126.0],["2015-01-26",37.2757,37.9317,36.9129,37.4993,1520669.0],["2015-01-27",37.39,37.9715,36.9477,37.3403,1711349.0],["2015-01-28",37.0023,37.4596,36.2369,36.6147,3119042.0],["2015-01-29",36.8184,37.1216,35.5809,36.6395,2305802.0],["2015-01-30",36.222,37.4447,35.7847,36.9974,2574188.0],["2015-02-02",37.4993,37.8025,36.6296,37.559,2422636.0],["2015-02-03",38.1455,38.558,37.4049,38.2001,3266186.0],["2015-02-04",37.5142,38.051,36.5252,37.0272,4820472.0],["2015-02-05",37.7329,39.6713,37.7329,38.4635,5401699.0],["2015-02-06",39.1792,39.4377,38.2548,39.2339,4485587.0],["2015-02-09",39.2637,40.0192,39.1047,39.7259,5107044.0],["2015-02-10",39.7458,40.874,39.055,40.7051,4760402.0],["2015-02-11",40.0289,41.2221,39.6162,40.6653,3807183.0],["2015-02-12",41.0829,41.1476,39.8797,40.1482,2433658.0],["2015-02-13",40.6056,40.6802,39.7803,40.362,2105018.0],["2015-02-17",40.0836,40.7846,39.9642,40.5658,2895847.0],["2015-02-18",40.2178,40.9586,40.004,40.3222,3285291.0],["2015-02-19",38.9251,41.3265,38.9251,40.5609,2153148.0],["2015-02-20",40.5758,41.1575,39.9891,40.3371,2701125.0],["2015-02-23",39.82,40.6305,39.6808,39.8499,2402245.0],["2015-02-24",40.1035,40.715,39.6709,40.6504,2765787.0],["2015-02-25",40.7448,41.4956,40.3719,41.4807,2484359.0],["2015-02-26",41.1973,41.3613,39.4869,39.656,3190318.0],["2015-02-27",39.9145,39.9692,39.5068,39.6808,1963753.0],["2015-03-02",39.7703,40.4913,39.5913,40.1084,2724087.0],["2015-03-03",40.0786,41.3961,39.9791,40.884,3270044.0],["2015-03-04",40.9586,40.9885,39.6311,40.1979,2155536.0],["2015-03-05",40.0239,40.1979,39.5018,40.0488,1876863.0],["2015-03-06",39.5963,39.999,39.3825,39.5416,1410265.0],["2015-03-09",39.293,39.4173,38.2937,38.2937,2619195.0],["2015-03-10",38.06,38.3136,37.6622,37.881,2208074.0],["2015-03-11",37.9059,38.7163,37.5777,38.5522,3006802.0],["2015-03-12",38.6516,38.7909,37.8959,37.9158,2375608.0],["2015-03-13",37.5877,37.9357,37.17,37.9009,2141391.0],["2015-03-16",37.5976,38.4727,37.5379,38.4577,1838286.0],["2015-03-17",38.418,38.8853,38.2489,38.4975,2015005.0],["2015-03-18",38.1694,39.5118,38.055,39.2881,2276043.0],["2015-03-19",38.6318,39.129,38.4876,38.9947,1422389.0],["2015-03-20",39.2682,39.8896,39.1936,39.2383,3238447.0],["2015-03-23",39.3626,39.7156,39.1339,39.1389,1310883.0],["2015-03-24",39.2881,39.7654,39.119,39.6063,1324293.0],["2015-03-25",39.8797,40.6106,39.5168,40.3172,1827999.0],["2015-03-26",40.8592,41.068,39.5814,39.7405,1607008.0],["2015-03-27",39.4223,40.0836,39.1737,39.8101,1600394.0],["2015-03-30",40.1283,41.1823,39.9791,41.1177,1979184.0],["2015-03-31",40.6703,41.4807,40.4415,41.2022,2451109.0],["2015-04-01",41.4459,41.958,40.9238,41.1674,2184560.0],["2015-04-02",40.9338,42.137,40.7548,42.0674,2351911.0],["2015-04-06",42.2115,42.4601,41.784,41.8685,1862534.0],["2015-04-07",42.0176,42.2265,41.7989,41.8685,1795300.0],["2015-04-08",41.9132,42.0723,41.421,41.4558,2330235.0],["2015-04-09",41.6746,42.485,41.2171,42.3159,3260859.0],["2015-04-10",42.4154,42.4999,41.6746,42.0922,2018128.0],["2015-04-13",42.2265,42.3806,41.3514,41.3862,1695735.0],["2015-04-14",41.6646,42.2662,41.5254,42.0624,2049357.0],["2015-04-15",42.4403,43.7976,42.0425,43.7131,2786178.0],["2015-04-16",43.4694,44.3196,43.2407,43.37,3105816.0],["2015-04-17",42.9374,43.5291,42.833,43.4446,2226995.0],["2015-04-20",43.2606,43.3949,42.5795,43.0568,2250141.0],["2015-04-21",43.2606,43.4197,42.7933,42.9772,2283391.0],["2015-04-22",43.2507,43.6335,42.8281,43.3998,2244447.0],["2015-04-23",44.1655,45.1649,43.4297,43.5241,5582827.0],["2015-04-24",43.6435,44.1257,42.664,43.0518,2514853.0],["2015-04-27",43.1214,43.3601,42.5148,42.8032,2589068.0],["2015-04-28",42.7684,43.4993,42.5546,43.4893,2067727.0],["2015-04-29",43.37,44.4837,43.1512,44.4489,2230669.0],["2015-04-30",44.5881,45.4532,43.6385,44.7174,2696349.0],["2015-05-01",44.8218,45.1002,44.5086,44.7373,3004414.0],["2015-05-04",44.7522,45.0604,44.4688,44.5931,1672589.0],["2015-05-05",45.0356,45.6273,44.2749,44.3047,2146167.0],["2015-05-06",44.6528,44.7422,43.8572,44.0611,1425145.0],["2015-05-07",43.8572,43.9268,43.4048,43.7926,1735965.0],["2015-05-08",44.3644,45.2046,43.4645,45.1698,2075994.0],["2015-05-11",45.2394,45.2643,44.0313,44.6826,2318661.0],["2015-05-12",44.8516,46.1344,44.5434,45.7167,3678776.0],["2015-05-13",45.6869,45.7217,44.543,44.737,2306354.0],["2015-05-14",44.8215,45.3984,44.3639,45.1597,1949424.0],["2015-05-15",44.8513,45.1597,44.2744,45.0851,1808159.0],["2015-05-18",44.8762,45.0652,44.3739,44.5281,3310090.0],["2015-05-19",44.1898,44.4634,43.4786,43.8367,3782567.0],["2015-05-20",44.0904,44.0904,43.2797,43.787,2064972.0],["2015-05-21",44.0755,44.3192,43.6328,44.0357,1666894.0],["2015-05-22",43.5881,44.2694,43.5383,43.971,914826.0],["2015-05-26",43.5085,43.9163,43.0161,43.2548,1500645.0],["2015-05-27",43.2001,43.6527,42.857,43.5682,1301331.0],["2015-05-28",43.3493,43.4289,42.5188,42.5934,1909194.0],["2015-05-29",42.7973,43.0509,42.0214,42.3099,2954815.0],["2015-06-01",42.29,42.4193,42.0811,42.2452,1465742.0],["2015-06-02",42.2154,42.6729,41.8324,42.3049,2402612.0],["2015-06-03",42.2452,42.4989,41.718,42.3049,1856840.0],["2015-06-04",41.9717,42.2701,41.723,41.7678,1491277.0],["2015-06-05",41.4494,42.5287,41.4146,41.8026,1708961.0],["2015-06-08",41.7677,42.2054,41.3798,41.7976,1759662.0],["2015-06-09",42.1656,43.4588,42.1656,42.8072,2401694.0],["2015-06-10",43.3095,43.3792,42.3546,42.663,1524159.0],["2015-06-11",42.6182,42.7724,42.2651,42.3795,2038335.0],["2015-06-12",42.1308,42.2004,41.8125,41.9418,1034415.0],["2015-06-15",41.7031,42.0861,41.4743,41.8623,1317496.0],["2015-06-16",41.8672,42.3497,41.7031,42.096,1165025.0],["2015-06-17",42.4541,42.7624,42.0214,42.1955,2382222.0],["2015-06-18",42.2949,42.5983,40.8825,41.0565,3108939.0],["2015-06-19",40.8128,41.166,40.3752,40.6935,4153641.0],["2015-06-22",40.8626,41.2605,40.216,40.8725,2603764.0],["2015-06-23",40.8327,41.9319,40.7134,41.8473,2767624.0],["2015-06-24",41.8772,42.285,41.5091,41.7479,1762602.0],["2015-06-25",41.723,41.723,41.1262,41.3102,3659120.0],["2015-06-26",41.1162,41.34,40.6935,40.778,7454730.0],["2015-06-29",40.4,41.0914,40.3105,40.4249,2431270.0],["2015-06-30",40.7581,41.0565,40.3155,40.4547,1557225.0],["2015-07-01",40.4697,40.6189,39.644,39.8927,2151678.0],["2015-07-02",39.9773,40.3752,39.8132,39.8679,1762602.0],["2015-07-06",39.3705,39.6241,38.7588,38.8383,2517792.0],["2015-07-07",38.9875,39.2014,38.1719,39.0373,3559555.0],["2015-07-08",38.9726,39.2064,38.2614,38.3758,2882069.0],["2015-07-09",39.0572,39.5098,38.5399,38.5648,2999821.0],["2015-07-10",38.709,39.0273,38.0177,38.0724,2472969.0],["2015-07-13",38.2266,38.6842,38.0475,38.6096,3455764.0],["2015-07-14",38.5847,39.1716,38.52,39.1019,1520485.0],["2015-07-15",38.9527,39.2412,37.8436,37.963,2752377.0],["2015-07-16",38.2365,38.3907,37.8884,38.157,2658139.0],["2015-07-17",37.9879,38.1818,37.3264,37.4209,2423187.0],["2015-07-20",37.2319,37.4259,36.1725,36.2422,3106367.0],["2015-07-21",36.5555,36.7296,36.3267,36.5555,2335194.0],["2015-07-22",36.2073,36.8987,35.9587,35.9885,3405614.0],["2015-07-23",35.4862,38.2913,35.4862,37.9332,7503594.0],["2015-07-24",37.4209,38.0028,36.4908,36.9434,5572907.0],["2015-07-27",36.5157,38.6842,36.088,37.6745,5718765.0],["2015-07-28",37.9232,39.087,37.3711,38.6444,4126453.0],["2015-07-29",38.5648,39.1716,38.1719,38.6742,2953345.0],["2015-07-30",38.4504,38.7936,37.9928,38.5051,2703513.0],["2015-07-31",38.2167,38.913,38.152,38.2216,2173171.0],["2015-08-03",37.769,38.1818,37.1772,37.2667,3452274.0],["2015-08-04",37.5701,37.5999,36.839,37.1474,2756235.0],["2015-08-05",37.6646,38.2216,36.9534,37.023,2525508.0],["2015-08-06",36.7246,37.9928,36.3665,37.7044,2658690.0],["2015-08-07",37.5005,38.0525,36.8042,36.9434,2343828.0],["2015-08-10",37.207,38.2017,37.0926,38.142,1694265.0],["2015-08-11",37.2468,38.0475,36.5455,37.8536,2241875.0],["2015-08-12",37.8387,39.1721,37.5103,39.1472,2311497.0],["2015-08-13",38.7492,39.4109,38.2815,38.988,2061665.0],["2015-08-14",38.9681,39.5154,38.7094,38.9283,1526180.0],["2015-08-17",38.4855,39.2417,38.172,39.0427,1149962.0],["2015-08-18",38.6696,39.2567,38.2765,38.6298,1714840.0],["2015-08-19",38.2467,38.4954,37.0625,37.5252,1959161.0],["2015-08-20",37.4705,37.8237,36.9232,36.9232,1662669.0],["2015-08-21",36.8037,37.6446,36.4206,36.9431,2408123.0],["2015-08-24",35.1021,37.1421,34.9479,35.2912,3414248.0],["2015-08-25",36.7689,36.9381,35.4106,35.4156,2807120.0],["2015-08-26",36.2515,37.0177,35.5201,36.9878,2752561.0],["2015-08-27",37.7043,38.7094,37.3859,38.2864,4754707.0],["2015-08-28",38.1173,39.386,37.8685,38.6646,2824020.0],["2015-08-31",38.371,39.0925,37.6993,38.7193,2288718.0],["2015-09-01",37.4356,38.5651,37.3162,37.5451,3463296.0],["2015-09-02",37.9581,38.5203,36.7689,37.5103,2166558.0],["2015-09-03",37.6745,38.4357,36.9679,37.3511,2742090.0],["2015-09-04",37.0426,37.1371,36.341,36.4007,2640504.0],["2015-09-08",36.744,37.3113,36.356,37.2267,2028048.0],["2015-09-09",37.3909,38.0476,36.2067,36.2714,1824141.0],["2015-09-10",36.1868,36.7192,35.6743,36.3211,2996514.0],["2015-09-11",35.8037,36.2564,35.5748,36.1171,2835777.0],["2015-09-14",36.0027,36.1122,35.545,35.8136,2161414.0],["2015-09-15",36.0126,36.4455,35.8584,36.3759,2026027.0],["2015-09-16",36.4356,37.1421,36.3758,37.0873,1992961.0],["2015-09-17",37.1271,37.8784,36.8336,37.1371,2452395.0],["2015-09-18",36.4903,36.8435,36.2913,36.6893,3413697.0],["2015-09-21",36.8933,37.2117,36.4903,36.7142,1594149.0],["2015-09-22",36.2067,36.9132,36.0226,36.2515,1926646.0],["2015-09-23",36.4306,36.5649,35.6793,35.8733,1863820.0],["2015-09-24",35.6246,35.9629,35.2116,35.2813,4276169.0],["2015-09-25",35.5499,35.7042,34.5946,34.8335,2822918.0],["2015-09-28",34.5349,34.7489,33.2811,33.4154,3456499.0],["2015-09-29",33.4801,33.913,32.276,32.3706,4553188.0],["2015-09-30",32.7039,32.7288,31.3904,32.2263,7090085.0],["2015-10-01",32.9378,33.3856,31.9526,32.2064,3072015.0],["2015-10-02",31.9327,34.0224,31.9278,34.0075,2957937.0],["2015-10-05",34.3807,35.4156,34.1319,35.3907,3750419.0],["2015-10-06",35.4753,36.7341,35.3061,35.8883,4619871.0],["2015-10-07",37.0077,37.0874,35.8385,36.4057,2811161.0],["2015-10-08",36.4953,37.4754,36.4306,37.3262,2404633.0],["2015-10-09",37.4406,37.6346,36.6644,37.0625,2619929.0],["2015-10-12",37.0525,37.0675,36.4505,37.0077,2211564.0],["2015-10-13",36.6943,37.2565,36.152,36.6445,2273288.0],["2015-10-14",36.6147,37.2864,36.4256,37.1222,1403835.0],["2015-10-15",37.1321,38.0675,36.5848,38.0625,1860881.0],["2015-10-16",38.2118,38.5999,37.6993,38.0327,2039437.0],["2015-10-19",37.8138,37.9929,37.2665,37.3909,2339236.0],["2015-10-20",37.3511,38.376,36.7988,37.7192,1969264.0],["2015-10-21",37.6496,37.7939,36.8684,36.958,3330481.0],["2015-10-22",36.8585,36.8585,33.8831,33.9926,7088983.0],["2015-10-23",34.2065,35.321,33.7289,34.5498,6752261.0],["2015-10-26",34.8534,34.9976,33.3955,33.4403,4126086.0],["2015-10-27",32.9129,32.9428,31.8133,31.8482,8197245.0],["2015-10-28",31.8681,32.4452,31.4053,31.8581,6266926.0],["2015-10-29",31.888,33.2513,31.8283,33.107,3405431.0],["2015-10-30",32.9676,33.1866,32.1915,32.8731,3886908.0],["2015-11-02",32.6691,33.5299,32.6243,32.9776,2620297.0],["2015-11-03",33.0671,33.1318,32.1865,32.5696,4389328.0],["2015-11-04",32.6442,33.4901,32.3905,33.1866,3890031.0],["2015-11-05",33.0174,34.2861,32.6741,33.5796,3261410.0],["2015-11-06",33.3259,33.7687,32.9925,33.4552,2165088.0],["2015-11-09",33.3408,33.8334,32.8383,33.1866,2384793.0],["2015-11-10",33.097,33.759,33.0223,33.2015,2891071.0],["2015-11-11",33.1219,33.1965,31.5141,31.6733,2264470.0],["2015-11-12",30.9914,31.6733,30.8918,31.0163,2323989.0],["2015-11-13",30.9565,31.4543,30.5334,31.0113,1823774.0],["2015-11-16",31.1009,31.7281,30.8669,31.6036,2683857.0],["2015-11-17",31.3697,32.0417,30.2298,30.3293,3939263.0],["2015-11-18",30.5285,30.857,29.4881,30.1949,4208934.0],["2015-11-19",29.9311,30.399,29.4184,29.6474,1932891.0],["2015-11-20",29.5976,30.1103,29.075,29.2741,2534325.0],["2015-11-23",29.279,29.8316,29.065,29.3686,2631503.0],["2015-11-24",29.3039,29.732,28.5025,29.6275,3301456.0],["2015-11-25",29.2691,29.294,28.851,28.9654,2508791.0],["2015-11-27",28.7365,28.9555,28.4527,28.5772,925664.0],["2015-11-30",28.7315,29.0152,28.3382,28.4826,2771666.0],["2015-12-01",28.4179,28.9256,28.2885,28.5473,2970796.0],["2015-12-02",28.2486,28.3034,27.0092,27.0988,3721395.0],["2015-12-03",27.2033,27.5966,26.5562,26.7354,2736028.0],["2015-12-04",26.3322,27.3676,26.1082,27.1884,3759604.0],["2015-12-07",26.4965,26.6209,25.7896,26.4218,3995659.0],["2015-12-08",26.0286,26.5463,25.7548,26.0734,6447503.0],["2015-12-09",27.6065,27.6065,24.8588,25.7598,8042019.0],["2015-12-10",25.6752,26.4716,25.4462,26.0485,5002151.0],["2015-12-11",25.5756,25.8743,24.6249,24.9932,4715946.0],["2015-12-14",24.7244,24.9633,23.8633,23.928,4636588.0],["2015-12-15",24.142,24.4805,23.5546,24.0425,6327363.0],["2015-12-16",24.1719,24.2615,23.5098,23.9977,4960819.0],["2015-12-17",23.9529,24.1271,23.4451,23.7687,4948511.0],["2015-12-18",23.7836,24.6647,23.709,24.3511,6347937.0],["2015-12-21",24.4506,24.7145,23.9429,24.6697,4238510.0],["2015-12-22",24.6149,24.9484,24.1769,24.2366,4028174.0],["2015-12-23",24.7891,25.8593,24.6746,25.8295,3258654.0],["2015-12-24",25.8245,26.1829,25.6851,25.8544,1661750.0],["2015-12-28",25.715,25.9987,25.262,25.9041,3258838.0],["2015-12-29",26.4965,26.7155,26.168,26.372,3556065.0],["2015-12-30",25.9091,26.3571,25.4661,25.5905,2629482.0],["2015-12-31",25.5955,26.0734,25.4213,25.9489,2240589.0],["2016-01-04",25.7598,26.5463,25.7498,26.4567,4156764.0],["2016-01-05",26.6309,26.7205,25.9937,26.1829,2742274.0],["2016-01-06",25.3715,25.3715,24.5502,24.6547,3777056.0],["2016-01-07",24.2665,25.934,24.0425,25.8195,5177401.0],["2016-01-08",25.9589,27.4671,25.9589,27.1038,6101044.0],["2016-01-11",26.9893,27.2232,25.7548,26.158,7469058.0],["2016-01-12",26.2227,26.596,24.6697,25.4163,5281926.0],["2016-01-13",25.6503,26.3024,24.9683,25.4661,5028788.0],["2016-01-14",25.6652,26.158,25.267,25.9041,4411923.0],["2016-01-15",25.0977,26.2824,24.824,26.1331,3511977.0],["2016-01-19",26.3621,26.7802,25.7001,26.5214,4112859.0],["2016-01-20",25.9738,27.9799,25.5806,27.6015,5219836.0],["2016-01-21",27.6812,28.9007,27.1535,27.7011,8286156.0],["2016-01-22",28.5672,29.2741,28.1242,28.8908,7070613.0],["2016-01-25",28.179,29.0053,27.9948,28.0147,4432314.0],["2016-01-26",29.1695,30.5932,28.6718,30.4936,4515346.0],["2016-01-27",30.4837,31.0013,29.4632,29.8515,3892787.0],["2016-01-28",31.066,31.2701,29.2492,29.8415,3924199.0],["2016-01-29",30.3094,30.7574,29.9062,30.7325,4117268.0],["2016-02-01",30.5683,30.5683,29.2691,29.8067,6548170.0],["2016-02-02",28.8758,29.3836,28.3432,28.9256,5891075.0],["2016-02-03",29.732,30.4438,28.5623,30.3194,5723908.0],["2016-02-04",30.6031,31.0959,29.0451,29.747,9014710.0],["2016-02-05",29.6125,30.5583,28.9903,29.7569,4444254.0],["2016-02-08",29.3089,29.9112,28.9804,29.7519,4771791.0],["2016-02-09",29.1795,29.5279,27.7509,28.3582,4205077.0],["2016-02-10",28.2138,29.3786,27.7459,29.2591,3572414.0],["2016-02-11",28.8012,29.2044,27.5518,28.4378,3081568.0],["2016-02-12",28.9159,29.5086,28.3083,29.4389,2051929.0],["2016-02-16",29.9369,30.1062,29.2347,30.0415,3427842.0],["2016-02-17",30.3552,31.1272,29.7576,31.0774,3372732.0],["2016-02-18",31.0077,31.1621,29.5584,30.3403,2364954.0],["2016-02-19",29.5086,29.6331,29.1351,29.3293,15996045.0],["2016-02-22",29.7028,30.156,29.4538,29.9966,5429621.0],["2016-02-23",29.912,29.9817,27.626,27.641,6706520.0],["2016-02-24",27.1529,28.5623,27.0035,28.4677,4198831.0],["2016-02-25",28.2286,28.4826,27.3073,27.9796,3844841.0],["2016-02-26",28.388,28.5673,27.7406,28.2784,3225772.0],["2016-02-29",28.5424,28.5573,27.2824,27.7605,5287253.0],["2016-03-01",28.1738,28.891,27.0832,28.7964,3774851.0],["2016-03-02",28.4627,29.3841,28.388,29.3592,3319459.0],["2016-03-03",29.3044,30.0614,28.8661,29.7227,4675532.0],["2016-03-04",29.8273,30.3005,28.0493,28.0593,10543278.0],["2016-03-07",28.0792,30.6889,28.0792,30.6092,8092352.0],["2016-03-08",30.3104,30.3104,28.7466,28.8661,4619137.0],["2016-03-09",29.5036,29.8473,28.6071,28.8362,2971899.0],["2016-03-10",28.9408,29.9817,28.2784,29.8771,3409105.0],["2016-03-11",30.2656,30.5893,29.7974,30.4847,2988432.0],["2016-03-14",29.9718,30.8284,29.8771,30.2307,2530100.0],["2016-03-15",29.8323,31.1969,29.5285,31.167,2281738.0],["2016-03-16",31.2567,32.5366,31.182,32.2328,4055912.0],["2016-03-17",32.6362,32.9002,31.5157,32.1531,2163251.0],["2016-03-18",32.4619,33.1243,32.2627,32.7408,4789243.0],["2016-03-21",32.4868,32.691,31.2069,31.5406,2583557.0],["2016-03-22",31.3314,32.0286,31.2666,31.7398,1841041.0],["2016-03-23",31.6501,32.0137,31.3165,31.4011,2045316.0],["2016-03-24",30.7885,32.4022,30.6341,32.1531,3467338.0],["2016-03-28",32.1133,32.5765,31.6701,32.5366,2757153.0],["2016-03-29",32.0535,33.1343,31.8045,33.1044,3675653.0],["2016-03-30",33.453,33.9959,32.696,33.0347,2767992.0],["2016-03-31",33.0297,33.5775,32.7657,33.4978,2487298.0],["2016-04-01",32.9002,33.4281,32.696,33.2389,2329867.0],["2016-04-04",33.4231,33.8166,32.7458,32.9351,2103549.0],["2016-04-05",32.7707,32.8653,31.9539,32.0884,2689001.0],["2016-04-06",32.2677,32.6014,31.6153,32.0984,3030315.0],["2016-04-07",32.0037,32.8703,31.8294,32.437,3377325.0],["2016-04-08",32.9002,33.463,32.8354,33.458,2537264.0],["2016-04-11",33.6572,33.712,32.3424,32.5267,2662180.0],["2016-04-12",32.8105,34.6682,32.6163,34.3644,2472786.0],["2016-04-13",34.3545,34.3545,33.1243,33.956,3119042.0],["2016-04-14",33.9162,34.0805,32.7608,33.3933,2544796.0],["2016-04-15",32.9998,33.5576,32.8853,33.0546,1868229.0],["2016-04-18",32.2079,33.717,32.0336,33.6522,1479152.0],["2016-04-19",33.8963,34.5387,33.7767,34.2648,1999023.0],["2016-04-20",33.971,34.4092,33.6522,34.0706,1884027.0],["2016-04-21",34.1702,34.2797,33.0695,33.3136,2396918.0],["2016-04-22",33.5277,34.23,33.1193,34.1005,1885864.0],["2016-04-25",33.9461,34.1204,33.4231,34.0905,1972754.0],["2016-04-26",34.2748,34.7828,33.9212,34.5188,3136678.0],["2016-04-27",34.8525,36.1175,34.6284,36.0777,4626117.0],["2016-04-28",35.4999,36.4512,34.4092,34.8923,5849192.0],["2016-04-29",35.0567,35.495,34.0706,34.9123,3602173.0],["2016-05-02",34.6732,34.7778,34.0656,34.469,3369425.0],["2016-05-03",33.8664,34.1801,33.199,33.8813,27566573.0],["2016-05-04",34.0855,34.9222,33.8763,33.961,5274946.0],["2016-05-05",34.6184,35.0915,34.2698,34.6433,3288046.0],["2016-05-06",34.5885,35.7589,34.2698,34.6284,2837614.0],["2016-05-09",34.5138,34.8226,33.7867,34.7081,2519997.0],["2016-05-10",35.0866,35.5099,34.6931,35.4501,2413634.0],["2016-05-11",35.1014,35.4651,34.7626,34.9967,2566473.0],["2016-05-12",35.3654,36.0281,34.8074,35.196,2249223.0],["2016-05-13",34.9768,35.4202,34.7775,34.8971,1806138.0],["2016-05-16",35.2209,35.5249,34.7028,34.8024,2568677.0],["2016-05-17",34.922,35.9135,34.7127,35.8537,3646996.0],["2016-05-18",35.6993,36.0281,34.8074,35.0216,2434392.0],["2016-05-19",34.6629,34.7476,34.0252,34.5384,2077096.0],["2016-05-20",34.8572,34.8672,34.075,34.6031,2521650.0],["2016-05-23",34.3939,34.7127,34.1099,34.4636,3420494.0],["2016-05-24",34.6878,35.1113,34.2544,34.9967,3026274.0],["2016-05-25",35.3604,35.6743,35.191,35.6295,2136064.0],["2016-05-26",35.6943,36.7306,35.6245,36.4317,5320319.0],["2016-05-27",36.4217,36.621,36.048,36.4516,2402612.0],["2016-05-31",36.6459,36.6609,36.0729,36.4965,4988190.0],["2016-06-01",36.2423,36.9698,36.1178,36.4965,4779323.0],["2016-06-02",36.2523,36.7705,35.784,36.7655,2810977.0],["2016-06-03",36.7456,36.7855,36.357,36.7257,1895049.0],["2016-06-06",37.1741,37.1741,36.5911,36.91,1584045.0],["2016-06-07",37.0644,37.6175,36.8153,37.483,3543940.0],["2016-06-08",37.7471,37.8168,37.0545,37.3983,3590600.0],["2016-06-09",36.9299,38.8531,36.92,38.8183,3687410.0],["2016-06-10",38.2901,38.4595,37.6075,37.6225,4639895.0],["2016-06-13",37.4381,37.8168,37.0943,37.3435,3551472.0],["2016-06-14",36.9947,37.4381,36.6858,37.2189,2968959.0],["2016-06-15",37.2189,37.8068,37.1242,37.2538,2645280.0],["2016-06-16",36.7805,37.4332,36.6958,37.2687,1733577.0],["2016-06-17",37.5477,38.5094,37.5179,38.3748,4948511.0],["2016-06-20",38.8432,39.0026,38.614,38.8232,2861311.0],["2016-06-21",38.4894,39.2468,38.4247,39.2019,2563901.0],["2016-06-22",39.2567,39.4311,38.8731,39.0873,3388530.0],["2016-06-23",39.3664,39.5906,38.9628,39.2418,2348053.0],["2016-06-24",37.7122,38.7585,37.6723,38.2054,3086527.0],["2016-06-27",37.8915,38.619,37.6574,37.8816,3472665.0],["2016-06-28",38.5293,39.5009,38.32,39.466,2938465.0],["2016-06-29",39.8496,40.1635,38.2303,38.3449,3207953.0],["2016-06-30",38.33,38.6539,37.9812,38.5791,2393427.0],["2016-07-01",38.4894,39.6802,38.4894,39.5258,2151494.0],["2016-07-05",38.6987,38.9279,37.772,38.4994,3551288.0],["2016-07-06",38.3001,38.6538,38.031,38.5542,2911645.0],["2016-07-07",39.0425,39.2318,38.1656,38.2802,3124737.0],["2016-07-08",38.7136,38.9877,38.2453,38.7037,2664385.0],["2016-07-11",38.9976,39.167,38.3101,38.34,1360115.0],["2016-07-12",38.9677,39.2816,38.8233,39.0674,1911215.0],["2016-07-13",39.0973,39.1172,37.483,37.9314,3525203.0],["2016-07-14",38.4596,38.4596,37.478,37.7221,2335929.0],["2016-07-15",37.9762,37.9762,37.3783,37.6474,3390551.0],["2016-07-18",37.6673,37.7122,37.3534,37.6025,1567696.0],["2016-07-19",37.6922,37.7221,37.1641,37.483,2569779.0],["2016-07-20",37.4132,37.8317,37.1541,37.4082,1733210.0],["2016-07-21",37.4082,37.9762,37.2488,37.2787,2006371.0],["2016-07-22",37.5328,37.6773,37.0445,37.3983,1532058.0],["2016-07-25",37.1691,37.199,36.4367,36.8054,1989471.0],["2016-07-26",36.5612,37.0146,36.4068,36.8552,1933810.0],["2016-07-27",36.8701,37.3584,36.2174,36.611,3272248.0],["2016-07-28",36.8751,37.3484,35.9633,36.8253,4727152.0],["2016-07-29",36.5712,36.5861,36.0929,36.3021,4098898.0],["2016-08-01",36.0281,36.2722,35.1163,35.216,3622013.0],["2016-08-02",35.3206,35.3903,34.623,35.0715,3292639.0],["2016-08-03",35.2508,35.6494,35.0366,35.6395,2606336.0],["2016-08-04",35.5448,36.0779,35.0515,35.1362,3301456.0],["2016-08-05",35.201,35.3854,34.5583,34.8423,3071097.0],["2016-08-08",34.9868,35.1063,34.6779,34.7925,2903930.0],["2016-08-09",34.7725,35.2757,34.2145,34.3092,2033743.0],["2016-08-10",34.4487,34.6581,33.9503,34.0201,2878946.0],["2016-08-11",34.364,34.7079,33.8157,34.05,2190439.0],["2016-08-12",34.1945,34.4039,33.8456,34.0549,2460294.0],["2016-08-15",34.1447,34.2792,33.9054,34.025,2901725.0],["2016-08-16",34.0001,34.673,33.7409,34.5185,3694942.0],["2016-08-17",34.4138,34.5534,33.7808,34.369,3280698.0],["2016-08-18",34.5085,35.5304,34.3092,35.5204,3051808.0],["2016-08-19",35.2662,35.6002,35.1466,35.5603,3527407.0],["2016-08-22",35.2762,35.6999,34.9223,35.6949,3225956.0],["2016-08-23",35.7946,35.974,35.3659,35.9391,3923281.0],["2016-08-24",35.7547,36.1086,35.5204,35.8245,3050522.0],["2016-08-25",35.8095,35.9391,35.5005,35.6749,1813303.0],["2016-08-26",36.0687,36.8463,35.4805,35.7298,2988432.0],["2016-08-29",35.6749,36.1983,35.4955,36.1933,2088669.0],["2016-08-30",36.3778,36.5622,35.9491,36.0189,2500341.0],["2016-08-31",35.7946,35.9391,35.2512,35.64,2292760.0],["2016-09-01",35.4157,36.0289,35.2712,35.7597,2105937.0],["2016-09-02",35.989,36.3628,35.665,35.7996,1879618.0],["2016-09-06",35.7946,36.2482,35.6949,36.2133,1567328.0],["2016-09-07",36.3279,36.5124,35.8295,36.1036,1774909.0],["2016-09-08",36.3728,36.8713,36.2183,36.6968,2199624.0],["2016-09-09",36.4874,37.0357,36.1584,36.1584,2973001.0],["2016-09-12",36.0687,37.0457,35.989,36.8663,2315539.0],["2016-09-13",36.2332,36.3927,35.5254,35.5752,2459559.0],["2016-09-14",35.6351,35.8843,35.0568,35.2014,2680734.0],["2016-09-15",35.2961,35.8644,34.997,35.6101,2192276.0],["2016-09-16",35.2562,35.2612,34.7328,35.1466,4244756.0],["2016-09-19",35.4207,35.7348,35.321,35.5055,1976428.0],["2016-09-20",35.5852,36.7068,35.5453,36.2681,3222649.0],["2016-09-21",36.5473,36.9909,36.0289,36.966,3183154.0],["2016-09-22",37.3747,37.6389,36.946,37.0557,2921197.0],["2016-09-23",36.966,37.3099,36.4226,36.7167,3076240.0],["2016-09-26",36.7516,36.9161,36.1933,36.2282,1977163.0],["2016-09-27",35.8843,35.8843,33.9602,34.2145,7399436.0],["2016-09-28",34.4487,35.5852,34.025,35.0319,6798370.0],["2016-09-29",34.9621,35.1216,34.3939,34.668,4293069.0],["2016-09-30",34.9123,36.3828,34.7279,36.1983,3478543.0],["2016-10-03",36.3329,36.941,36.1385,36.7117,2372486.0],["2016-10-04",36.7416,36.8613,35.979,36.1036,2080954.0],["2016-10-05",36.2681,36.4276,35.9391,36.3229,2341624.0],["2016-10-06",36.5124,36.8214,36.1834,36.318,1599843.0],["2016-10-07",36.4725,36.5921,36.0438,36.0638,2314987.0],["2016-10-10",36.303,36.6818,36.2133,36.3628,1947036.0],["2016-10-11",36.1385,36.318,35.1914,35.4157,2464336.0],["2016-10-12",35.2911,35.4556,34.9372,35.0668,1684896.0],["2016-10-13",34.7179,35.3559,34.0898,35.0768,4077956.0],["2016-10-14",35.1815,35.3759,33.6163,33.6263,2833205.0],["2016-10-17",33.5465,33.6861,32.5496,32.8586,2688817.0],["2016-10-18",33.3222,33.3222,32.2106,32.7041,2670998.0],["2016-10-19",32.8337,33.058,32.3901,32.8885,2966020.0],["2016-10-20",32.5197,32.8885,32.2206,32.5645,2623420.0],["2016-10-21",32.4,32.6094,31.9564,32.076,3120512.0],["2016-10-24",32.0661,32.1907,31.767,32.1309,2670080.0],["2016-10-25",32.405,33.1727,32.2106,32.3602,4644303.0],["2016-10-26",31.9514,32.1458,31.458,32.081,4636588.0],["2016-10-27",32.0511,34.1546,32.0013,33.1079,5293316.0],["2016-10-28",33.7708,34.4587,32.8237,32.9035,4229141.0],["2016-10-31",32.9832,33.2026,32.6592,32.8985,3071097.0],["2016-11-01",33.2125,33.4468,31.9764,32.415,2625440.0],["2016-11-02",32.086,32.4599,31.5576,31.9714,2293862.0],["2016-11-03",32.1309,32.3103,31.5178,31.782,1634563.0],["2016-11-04",31.8617,32.0312,31.5626,31.5726,2120082.0],["2016-11-07",32.086,32.9583,31.8567,32.7739,2661446.0],["2016-11-08",32.5046,32.6692,31.8314,31.8962,2620297.0],["2016-11-09",31.5371,33.1728,31.5371,32.7689,2318661.0],["2016-11-10",32.4248,33.098,32.4248,32.7938,2091976.0],["2016-11-11",32.5545,33.0731,32.0757,32.7639,3615951.0],["2016-11-14",32.7938,33.6715,32.6592,33.6167,3049053.0],["2016-11-15",34.0655,35.1277,33.9508,34.2999,2527896.0],["2016-11-16",34.255,34.7487,34.1154,34.1503,2163435.0],["2016-11-17",34.4345,34.7038,33.2477,33.3624,1862534.0],["2016-11-18",33.512,34.1104,33.3873,33.482,2396183.0],["2016-11-21",34.1553,35.1078,33.9259,35.0679,3078445.0],["2016-11-22",35.1427,35.5566,34.255,34.6739,2208625.0],["2016-11-23",34.4844,35.5516,34.4345,35.5017,2248304.0],["2016-11-25",35.3122,35.5715,34.8534,34.9781,843918.0],["2016-11-28",35.397,36.1451,34.9632,35.008,3012313.0],["2016-11-29",34.24,35.6364,33.9109,35.392,2205870.0],["2016-11-30",36.9379,37.2023,34.7287,34.9482,5706089.0],["2016-12-01",35.7211,36.6387,35.5167,35.8907,3520059.0],["2016-12-02",35.8059,35.9954,35.1676,35.4967,2519997.0],["2016-12-05",36.0353,37.0128,35.9206,36.3196,3707433.0],["2016-12-06",36.16,36.6288,36.0902,36.1151,2225709.0],["2016-12-07",36.17,36.6836,36.0553,36.5689,2946548.0],["2016-12-08",36.7634,37.2072,36.4143,37.0975,2102079.0],["2016-12-09",37.0726,37.7708,37.0427,37.2521,3227609.0],["2016-12-12",37.3918,37.3967,34.3747,34.8584,12027206.0],["2016-12-13",35.1477,35.5815,34.4994,35.3521,5249044.0],["2016-12-14",35.3372,35.4469,34.1702,34.2101,5299745.0],["2016-12-15",33.6117,34.3996,33.0083,33.5269,5402617.0],["2016-12-16",33.2078,33.4072,31.956,32.4497,9203554.0],["2016-12-19",32.6492,33.113,32.2403,32.8038,4063995.0],["2016-12-20",32.5894,32.9784,31.971,32.739,5604687.0],["2016-12-21",33.3224,33.9907,33.0182,33.4421,3638179.0],["2016-12-22",33.4172,33.6167,33.118,33.2227,1573207.0],["2016-12-23",33.2576,33.477,33.0133,33.113,1215176.0],["2016-12-27",33.3624,33.507,33.0831,33.4521,955975.0],["2016-12-28",33.3873,33.5219,32.8288,33.0382,1532977.0],["2016-12-29",32.9484,33.0781,32.6343,32.724,1928666.0],["2016-12-30",32.7639,33.1479,32.4398,32.6143,2290555.0],["2017-01-03",32.1206,32.7938,31.218,31.951,5534881.0],["2017-01-04",32.0658,32.6991,31.7466,32.5096,2551409.0],["2017-01-05",32.6293,33.118,32.1805,32.8437,5193199.0],["2017-01-06",32.7988,33.0581,32.4647,32.5794,1974959.0],["2017-01-09",32.0159,32.2852,31.4923,31.5022,2460294.0],["2017-01-10",31.7217,31.9211,31.2379,31.587,4374448.0],["2017-01-11",31.5072,31.6419,31.0085,31.2629,4528389.0],["2017-01-12",31.5272,31.6668,31.2728,31.3875,2735660.0],["2017-01-13",31.4025,31.4723,30.9587,30.9936,2371934.0],["2017-01-17",30.9637,31.213,30.7592,30.9736,5272006.0],["2017-01-18",30.7592,31.228,30.6894,31.1831,3738479.0],["2017-01-19",31.2329,31.3676,30.9886,31.1631,2203665.0],["2017-01-20",31.4673,31.5671,30.839,31.3476,3953959.0],["2017-01-23",31.1581,31.5172,30.9138,31.1282,3108020.0],["2017-01-24",31.3377,32.0857,31.2928,31.9311,3156517.0],["2017-01-25",32.0209,32.2353,31.8812,31.976,1768664.0],["2017-01-26",32.2054,32.6891,32.1056,32.5495,3968471.0],["2017-01-27",32.2902,32.6542,31.9511,32.0009,2971715.0],["2017-01-30",31.6917,31.8613,30.6744,30.8739,3424903.0],["2017-01-31",30.7492,31.0484,30.0211,30.2356,5646938.0],["2017-02-01",30.6794,30.6794,30.1757,30.3104,7377576.0],["2017-02-02",31.1482,32.0907,30.3951,31.8513,8958865.0],["2017-02-03",31.5072,32.5445,31.5072,32.4497,6268211.0],["2017-02-06",32.4049,32.9883,31.7815,31.9261,3622197.0],["2017-02-07",31.986,31.9909,30.9936,31.0634,3830329.0],["2017-02-08",30.7941,31.0085,30.4001,30.7542,3113348.0],["2017-02-09",31.2678,31.9959,30.6943,31.7915,4729357.0],["2017-02-10",31.8264,32.5944,31.592,32.0907,3933201.0],["2017-02-13",31.8912,31.9411,31.1731,31.1831,2966571.0],["2017-02-14",31.1083,31.5471,30.9587,31.5222,1908459.0],["2017-02-15",31.5072,32.076,31.4623,31.9463,2477195.0],["2017-02-16",31.8814,31.9662,31.0233,31.0582,3059524.0],["2017-02-17",30.8885,31.5421,30.7239,30.9684,1948139.0],["2017-02-21",30.8237,31.3176,30.2549,31.138,3757216.0],["2017-02-22",30.8786,31.2328,30.1601,30.21,4113778.0],["2017-02-23",30.699,30.8137,30.0703,30.3298,2795730.0],["2017-02-24",30.3248,30.664,29.7859,29.9057,2801058.0],["2017-02-27",29.8358,30.3647,29.7161,30.23,2995780.0],["2017-02-28",30.1651,30.1751,29.7161,29.8807,2372118.0],["2017-03-01",30.2998,30.654,30.0454,30.4495,2706636.0],["2017-03-02",30.2599,30.674,30.1402,30.3048,2940670.0],["2017-03-03",30.2499,30.5094,29.5065,29.5814,2991738.0],["2017-03-06",30.0004,30.3447,29.6312,29.9805,5336118.0],["2017-03-07",30.0154,30.235,29.262,29.3319,3211627.0],["2017-03-08",29.4067,29.8358,28.8629,28.9228,3585089.0],["2017-03-09",28.9926,29.1672,28.1694,28.6933,6317627.0],["2017-03-10",28.9677,29.0675,28.3141,28.4787,6183893.0],["2017-03-13",28.7531,29.4167,28.6384,28.8429,4758565.0],["2017-03-14",28.4787,28.823,28.334,28.6084,3775586.0],["2017-03-15",29.0076,29.4217,28.5735,29.0375,3526489.0],["2017-03-16",29.0475,29.0824,28.6733,28.7132,3321296.0],["2017-03-17",28.8928,29.0026,28.5536,28.8479,5106860.0],["2017-03-20",28.6933,29.0525,28.4189,28.9727,3251306.0],["2017-03-21",29.0625,29.4067,28.3839,28.818,5223142.0],["2017-03-22",28.7032,28.7332,28.1295,28.3191,3601806.0],["2017-03-23",28.344,28.793,28.1045,28.4588,3241570.0],["2017-03-24",28.4688,28.8679,28.2891,28.5885,4637323.0],["2017-03-27",28.2343,29.4417,28.1694,29.3069,4405677.0],["2017-03-28",29.277,29.9456,29.0525,29.766,3483319.0],["2017-03-29",29.8558,30.6141,29.6263,30.5143,3568005.0],["2017-03-30",30.5742,30.7937,30.1851,30.2749,4852068.0],["2017-03-31",30.215,30.7838,30.1851,30.4844,4007967.0],["2017-04-03",30.4994,30.6042,29.7161,30.3846,4365263.0],["2017-04-04",30.4495,31.1929,30.2948,31.138,3677307.0],["2017-04-05",31.4523,31.5721,30.9833,31.0432,4107532.0],["2017-04-06",31.2428,31.7467,31.133,31.6769,3929894.0],["2017-04-07",31.6818,31.7367,31.3326,31.4324,2569779.0],["2017-04-10",31.2677,31.7617,31.2677,31.6619,2191908.0],["2017-04-11",31.5072,31.9213,31.2877,31.7317,2793342.0],["2017-04-12",31.607,32.0011,31.3925,31.612,2900623.0],["2017-04-13",31.7517,31.7816,31.1679,31.2428,3318541.0],["2017-04-17",31.153,31.4274,31.0382,31.2428,2772584.0],["2017-04-18",30.9584,31.4074,30.8087,31.2228,2187132.0],["2017-04-19",31.4024,31.6719,31.0033,31.0582,3367588.0],["2017-04-20",31.1829,31.9363,31.0382,31.5671,2714535.0],["2017-04-21",31.4723,31.6719,31.0083,31.3575,2763583.0],["2017-04-24",31.4823,31.6818,31.143,31.2727,3619992.0],["2017-04-25",31.2478,31.7118,31.0133,31.6519,3042256.0],["2017-04-26",31.3825,32.1558,31.3825,31.8764,5883360.0],["2017-04-27",30.9983,30.9983,29.5015,29.6213,10994996.0],["2017-04-28",29.9655,30.0503,28.8579,29.0076,5826597.0],["2017-05-01",28.9078,29.2571,28.6883,28.9926,3793589.0],["2017-05-02",29.1423,30.0503,29.0874,29.4666,4025418.0],["2017-05-03",29.292,29.5614,28.9527,29.0325,3114634.0],["2017-05-04",28.818,28.818,27.6206,28.0646,5802348.0],["2017-05-05",28.2692,29.0725,28.0996,29.0475,4815879.0],["2017-05-08",28.8679,28.9876,28.369,28.5037,4638425.0],["2017-05-09",28.6484,28.7032,28.0696,28.1245,4098531.0],["2017-05-10",28.3591,28.6786,28.1594,28.4939,4495506.0],["2017-05-11",28.6486,28.6736,28.1345,28.3242,3196564.0],["2017-05-12",28.3192,28.5388,28.1594,28.3641,2378731.0],["2017-05-15",28.8034,28.9282,28.1644,28.2992,3113348.0],["2017-05-16",28.404,28.404,27.9298,28.0346,2612214.0],["2017-05-17",28.0346,28.2094,27.6802,27.7801,2397836.0],["2017-05-18",27.6403,28.0496,27.5005,27.6902,2928362.0],["2017-05-19",27.785,28.3142,27.5454,28.1644,2730517.0],["2017-05-22",28.3242,28.444,28.1544,28.2094,2314069.0],["2017-05-23",28.1245,28.6237,28.0496,28.5588,3383203.0],["2017-05-24",28.5238,28.5987,28.0596,28.2493,2569963.0],["2017-05-25",28.0846,28.6237,27.7301,28.1095,6310646.0],["2017-05-26",28.1045,28.454,27.8899,28.2992,2772217.0],["2017-05-30",28.0696,28.2293,27.825,27.9548,4494404.0],["2017-05-31",27.6003,27.82,27.3208,27.5904,4805408.0],["2017-06-01",27.6952,28.1095,27.5205,28.0396,4363610.0],["2017-06-02",27.79,27.9248,27.0163,27.3507,7113783.0],["2017-06-05",27.1411,27.3258,26.8166,26.8416,3004597.0],["2017-06-06",26.7966,27.0962,26.2925,26.9414,5653735.0],["2017-06-07",26.9264,26.9813,26.4123,26.7317,7253027.0],["2017-06-08",26.7317,27.5205,26.5321,27.4007,5186586.0],["2017-06-09",27.5354,28.3441,27.5005,28.1994,7942637.0],["2017-06-12",28.6137,28.7335,27.9797,28.3541,3043174.0],["2017-06-13",28.414,28.9132,28.1994,28.9082,5438622.0],["2017-06-14",28.7585,28.9082,28.3092,28.7135,4030745.0],["2017-06-15",28.5188,28.9731,28.5089,28.8034,3691452.0],["2017-06-16",28.9382,29.5023,28.8583,29.3375,6369798.0],["2017-06-19",27.7102,28.0296,26.4023,26.7118,40762295.0],["2017-06-20",26.7367,26.7367,25.7234,26.1677,19465403.0],["2017-06-21",26.1726,26.1726,24.7749,25.3739,19439501.0],["2017-06-22",25.5387,26.2375,25.0894,25.973,18555170.0],["2017-06-23",26.2575,28.0846,26.1078,28.0496,14109262.0],["2017-06-26",28.2842,29.2726,27.8599,29.1279,10302998.0],["2017-06-27",29.1828,29.3575,28.6686,29.0879,12424733.0],["2017-06-28",29.2776,29.7768,29.1379,29.3275,7334774.0],["2017-06-29",29.4923,29.7269,29.1329,29.4573,8956661.0],["2017-06-30",29.6071,29.7768,29.1828,29.2477,7140970.0],["2017-07-03",30.0664,30.3459,29.2726,29.8267,12363561.0],["2017-07-05",29.4773,30.0464,29.038,29.8467,12374032.0],["2017-07-06",29.9815,30.2411,29.3625,29.4523,10067311.0],["2017-07-07",29.2976,29.4274,28.6986,29.3225,10093397.0],["2017-07-10",29.3924,29.9865,29.1978,29.9016,7467772.0],["2017-07-11",29.9765,30.5805,29.7768,30.4707,7338631.0],["2017-07-12",30.7003,30.8052,30.2261,30.5655,9108581.0],["2017-07-13",30.4557,30.8451,30.3609,30.8002,5267781.0],["2017-07-14",31.0547,31.2045,30.6804,30.89,3548533.0],["2017-07-17",30.92,31.4341,30.8301,31.0348,4082365.0],["2017-07-18",31.2145,31.3243,30.1662,30.5256,3955428.0],["2017-07-19",30.6354,31.2395,30.4407,31.2095,7110476.0],["2017-07-20",31.3643,31.6089,30.8601,30.93,7797514.0],["2017-07-21",30.9449,31.8485,30.875,31.4192,8528273.0],["2017-07-24",31.4441,31.6987,31.1246,31.4891,5265209.0],["2017-07-25",31.9633,32.3926,31.7935,31.9783,6052548.0],["2017-07-26",32.0481,32.2328,31.5589,31.9333,4969820.0],["2017-07-27",31.8934,33.7204,31.3593,33.4559,11674319.0],["2017-07-28",33.5008,33.8652,32.9317,32.9966,8234169.0],["2017-07-31",32.8469,33.0266,31.6488,31.7985,8180345.0],["2017-08-01",31.7736,31.9982,31.5689,31.9134,4718518.0],["2017-08-02",31.6288,32.0831,31.2994,31.4541,3959470.0],["2017-08-03",31.509,31.6887,30.7752,31.0098,6428214.0],["2017-08-04",31.0198,31.5639,30.92,31.1795,5010050.0],["2017-08-07",31.1296,31.1496,30.3359,30.7802,5289825.0],["2017-08-08",30.5905,31.554,30.5905,31.3393,8043672.0],["2017-08-09",31.5441,31.7838,30.8498,31.3193,4872826.0],["2017-08-10",31.4592,31.7638,30.9747,30.9997,3056401.0],["2017-08-11",30.8798,31.4641,30.8099,31.4292,2412165.0],["2017-08-14",31.554,31.7638,30.8099,30.8748,4281680.0],["2017-08-15",30.73,30.7999,29.866,30.4903,5471872.0],["2017-08-16",30.3904,30.73,30.2056,30.3454,3655814.0],["2017-08-17",30.0757,30.755,30.0358,30.4903,5301582.0],["2017-08-18",30.4403,30.4553,30.0558,30.0907,6321301.0],["2017-08-21",30.0458,30.2106,29.7561,30.0558,4848578.0],["2017-08-22",30.1656,30.7799,30.1606,30.5951,4381061.0],["2017-08-23",30.5202,30.9347,30.4653,30.4853,5032829.0],["2017-08-24",30.4853,30.8449,30.1257,30.6051,2022353.0],["2017-08-25",30.675,30.71,30.3005,30.4952,3417739.0],["2017-08-28",30.4054,30.5102,30.0657,30.3804,2433658.0],["2017-08-29",30.1856,30.6651,30.0408,30.5552,1891743.0],["2017-08-30",30.3404,30.9397,30.1556,30.8548,2571065.0],["2017-08-31",30.9697,31.4542,30.7999,31.1345,3085058.0],["2017-09-01",31.1895,31.3643,30.6451,31.2694,3262879.0],["2017-09-05",31.4442,31.6539,31.0596,31.3093,6388351.0],["2017-09-06",31.619,31.619,31.1995,31.4242,3612277.0],["2017-09-07",31.3842,31.4242,30.7,31.0197,3565617.0],["2017-09-08",30.7,30.735,29.801,30.3005,6756302.0],["2017-09-11",30.3954,30.5852,30.0607,30.4553,5496671.0],["2017-09-12",30.5902,31.2494,30.3904,31.0796,4471442.0],["2017-09-13",31.2044,31.634,31.2044,31.5191,8117336.0],["2017-09-14",31.7588,32.9325,31.7188,32.3981,12620741.0],["2017-09-15",32.2782,32.5479,32.0535,32.3931,5924509.0],["2017-09-18",32.5229,32.6877,32.0335,32.1234,4272678.0],["2017-09-19",32.1434,32.2333,31.7888,32.0235,4142251.0],["2017-09-20",32.2333,32.5579,31.9985,32.2133,7663229.0],["2017-09-21",32.0035,32.2832,31.6489,31.8837,7221247.0],["2017-09-22",31.8387,32.2433,31.7438,32.0934,4046544.0],["2017-09-25",32.2483,32.5179,32.0685,32.1883,3794691.0],["2017-09-26",32.5129,32.8975,32.3381,32.438,5625445.0],["2017-09-27",32.6778,32.7577,32.0685,32.6029,4461522.0],["2017-09-28",32.6028,32.7227,32.1234,32.493,5655572.0],["2017-09-29",32.3132,32.7377,32.2383,32.5829,4829473.0],["2017-10-02",32.2183,32.7427,32.1284,32.6428,4792366.0],["2017-10-03",32.6178,32.8126,32.0635,32.0685,3618339.0],["2017-10-04",32.2533,32.3531,31.579,32.0685,7913061.0],["2017-10-05",32.2682,32.7227,32.0884,32.488,5979435.0],["2017-10-06",32.1434,32.3831,31.599,31.7688,9238273.0],["2017-10-09",31.7888,31.9486,31.2744,31.4142,6412049.0],["2017-10-10",31.6389,31.7638,31.2594,31.4042,5393799.0],["2017-10-11",31.4492,31.589,31.2194,31.5141,3328460.0],["2017-10-12",31.3343,31.8937,31.1195,31.7089,4259819.0],["2017-10-13",31.9686,31.9935,31.4342,31.4691,3846127.0],["2017-10-16",31.5141,31.7638,31.1046,31.2444,3660590.0],["2017-10-17",31.2244,31.7139,31.1645,31.624,4483750.0],["2017-10-18",31.574,31.8287,31.2794,31.4342,2977961.0],["2017-10-19",31.2893,31.5491,31.1495,31.4941,5472974.0],["2017-10-20",31.5041,31.8537,31.3842,31.6389,3636709.0],["2017-10-23",31.8088,32.2882,31.4342,31.4492,6072938.0],["2017-10-24",31.7438,32.1334,31.5341,31.9886,5232143.0],["2017-10-25",31.7638,31.9186,30.2855,30.3954,12808115.0],["2017-10-26",30.3954,30.3954,29.0669,30.0008,12577204.0],["2017-10-27",29.7411,32.478,29.5863,31.619,21406928.0],["2017-10-30",31.614,31.7838,30.7749,30.9397,9937619.0],["2017-10-31",31.0696,31.5041,30.7849,31.2344,5443582.0],["2017-11-01",31.5041,31.6539,30.9248,30.9947,6200059.0],["2017-11-02",30.9148,31.4592,30.735,30.9797,3979677.0],["2017-11-03",31.0346,31.584,30.3704,31.3543,5184381.0],["2017-11-06",31.604,31.9836,31.2594,31.8787,7031485.0],["2017-11-07",31.8787,32.0235,31.3443,31.584,4893401.0],["2017-11-08",31.6489,32.3681,31.3693,32.1883,9867262.0],["2017-11-09",32.2483,32.9528,32.2483,32.9328,17538023.0],["2017-11-10",32.8878,32.9928,32.1933,32.5681,41785688.0],["2017-11-13",32.5731,32.8878,32.0934,32.2683,15158373.0],["2017-11-14",32.1933,32.2483,30.1447,30.2796,10369498.0],["2017-11-15",29.9398,29.9798,29.2603,29.735,12790847.0],["2017-11-16",30.0847,30.0847,29.3502,29.63,4922609.0],["2017-11-17",29.655,29.8299,29.3602,29.4951,4961921.0],["2017-11-20",29.3552,29.68,28.9655,29.645,6831068.0],["2017-11-21",29.65,29.7849,28.9405,29.1404,4316583.0],["2017-11-22",29.1404,29.3702,28.9805,29.0704,3162396.0],["2017-11-24",29.0404,29.1504,28.5907,28.8056,2144146.0],["2017-11-27",28.8805,28.9355,28.216,28.4209,6823353.0],["2017-11-28",28.4209,28.6007,28.151,28.4159,5206242.0],["2017-11-29",28.4309,29.1204,28.3209,29.0354,5229204.0],["2017-11-30",28.9555,29.8449,28.9555,29.7799,8310955.0],["2017-12-01",29.9748,30.1547,29.2853,29.765,7122968.0],["2017-12-04",29.765,30.1247,29.6001,29.8049,9122542.0],["2017-12-05",29.4052,29.8199,29.2853,29.4901,5214325.0],["2017-12-06",29.5051,29.5051,28.5158,28.5708,5314625.0],["2017-12-07",28.4808,28.6307,27.8512,27.8812,5269435.0],["2017-12-08",28.1211,28.2859,27.7163,28.171,10513886.0],["2017-12-11",28.2809,28.9055,28.266,28.5458,5177217.0],["2017-12-12",28.8156,28.8855,27.9512,27.9762,4985067.0],["2017-12-13",27.8063,28.7656,27.8063,28.3859,6673637.0],["2017-12-14",28.281,28.4259,27.9212,27.9862,5156275.0],["2017-12-15",28.206,28.226,27.2966,27.3366,10487800.0],["2017-12-18",27.4815,28.0361,27.4615,27.6464,6848520.0],["2017-12-19",27.8313,27.8812,27.1367,27.1917,7574502.0],["2017-12-20",27.2416,27.3066,26.8019,27.0917,5859479.0],["2017-12-21",26.8969,27.7913,26.697,27.6914,5197240.0],["2017-12-22",27.7513,27.8363,27.3316,27.3666,4078507.0],["2017-12-26",27.5215,27.8113,27.4465,27.7063,2986227.0],["2017-12-27",27.7213,27.8163,27.4015,27.6464,5586684.0],["2017-12-28",27.7263,28.7256,27.6364,28.6107,6329751.0],["2017-12-29",28.7107,28.7806,28.3559,28.4408,5729052.0],["2018-01-02",28.7356,29.3552,28.5458,29.2903,6308442.0],["2018-01-03",29.4552,29.8099,29.0604,29.4452,8126153.0],["2018-01-04",29.5551,29.6001,29.1654,29.4652,3534572.0],["2018-01-05",29.2803,29.2803,28.5558,28.8855,5829720.0],["2018-01-08",28.9555,29.3952,28.6207,29.3452,5417497.0],["2018-01-09",29.3452,29.5801,29.1654,29.3302,3895175.0],["2018-01-10",29.2703,29.4751,28.9455,28.9755,4088611.0],["2018-01-11",29.2453,29.5601,29.0654,29.3302,10355904.0],["2018-01-12",29.3502,29.5801,29.0304,29.2103,5731256.0],["2018-01-16",29.1704,29.3502,28.8106,29.0404,9447140.0],["2018-01-17",29.2153,29.4851,28.9805,29.0604,8596976.0],["2018-01-18",28.9055,28.9655,28.5158,28.5558,4162642.0],["2018-01-19",28.4159,28.4358,27.9662,27.9961,4275801.0],["2018-01-22",28.3709,28.6457,28.0111,28.5608,5327851.0],["2018-01-23",28.8456,29.3402,28.6807,29.2003,11327493.0],["2018-01-24",29.3452,29.7949,29.2703,29.3602,5536534.0],["2018-01-25",29.4752,29.685,29.0205,29.2203,3959837.0],["2018-01-26",29.4252,29.5351,29.1803,29.3502,5376715.0],["2018-01-29",29.1354,29.1803,28.2909,28.4059,3804060.0],["2018-01-30",28.141,28.186,27.1517,27.3066,7582218.0],["2018-01-31",27.3066,27.4965,27.0418,27.1267,7713379.0],["2018-02-01",27.0668,27.3166,26.2623,26.6421,10118196.0],["2018-02-02",26.3173,26.5271,25.8376,25.9375,7436176.0],["2018-02-05",25.6028,25.8526,24.4585,24.6184,10307958.0],["2018-02-06",24.1238,25.273,23.824,24.8033,7958619.0],["2018-02-07",24.7134,24.9582,23.5491,23.809,8915880.0],["2018-02-08",23.804,24.2137,23.1094,23.1094,10115073.0],["2018-02-09",23.2144,23.3743,21.8353,22.8496,8181263.0],["2018-02-12",23.2343,24.0538,23.2343,23.8689,8205512.0],["2018-02-13",23.6939,23.7839,23.4339,23.6839,8478122.0],["2018-02-14",23.4339,24.4739,23.3489,24.2539,8918268.0],["2018-02-15",24.5539,26.7738,24.1289,26.6688,20496144.0],["2018-02-16",26.4838,26.9288,26.1338,26.2738,11381317.0],["2018-02-20",26.3838,26.4988,25.6188,25.6988,11172083.0],["2018-02-21",26.7738,26.7738,24.8839,24.9039,13270304.0],["2018-02-22",25.0339,25.7688,24.8039,25.4089,12595758.0],["2018-02-23",25.5839,26.1788,25.4989,26.0388,7141705.0],["2018-02-26",26.3138,26.3738,25.9838,26.2488,6955433.0],["2018-02-27",26.1388,26.4538,25.6738,25.6838,8454058.0],["2018-02-28",25.8238,25.9988,25.1539,25.1539,6047404.0],["2018-03-01",25.2889,25.4588,24.9589,25.0639,6890954.0],["2018-03-02",24.8639,25.2339,24.3989,25.1589,7478794.0],["2018-03-05",25.1389,26.0788,25.1389,25.9438,6491958.0],["2018-03-06",26.1488,26.3038,25.7888,25.9088,6930083.0],["2018-03-07",25.6338,26.0838,25.3939,25.6738,3979493.0],["2018-03-08",25.7438,25.7988,25.3139,25.5338,3416453.0],["2018-03-09",25.6088,26.4188,25.6088,26.2188,4139312.0],["2018-03-12",26.3038,26.3188,25.8588,26.0988,3786241.0],["2018-03-13",26.2038,26.4388,25.9938,26.3288,4254125.0],["2018-03-14",26.4488,26.4938,26.0888,26.2238,5197792.0],["2018-03-15",25.7488,26.0838,24.2989,24.8639,13955322.0],["2018-03-16",24.9189,25.3789,24.7139,25.2239,6961679.0],["2018-03-19",24.7239,25.0689,24.1489,24.3189,3858986.0],["2018-03-20",24.5039,24.6239,24.1939,24.2539,3484422.0],["2018-03-21",24.3289,24.9139,24.1589,24.7689,3233304.0],["2018-03-22",24.4889,24.7489,24.3639,24.3839,3447314.0],["2018-03-23",24.5239,24.8939,24.0389,24.1089,4116901.0],["2018-03-26",24.3689,24.5489,23.9539,24.4389,3245612.0],["2018-03-27",24.5239,24.5239,23.5789,23.7239,5667696.0],["2018-03-28",23.8239,23.9389,23.2839,23.2939,4762790.0],["2018-03-29",23.4289,23.9139,23.3389,23.7539,5779018.0],["2018-04-02",23.5789,23.6389,22.594,23.019,3924934.0],["2018-04-03",23.174,23.6439,22.924,23.5689,3754461.0],["2018-04-04",23.2389,23.4489,23.089,23.4089,3711475.0],["2018-04-05",23.6089,24.5289,23.5339,24.3689,4840495.0],["2018-04-06",24.2539,24.3089,22.964,23.4489,5203854.0],["2018-04-09",23.3639,23.8489,23.274,23.3239,3063014.0],["2018-04-10",23.6439,24.5839,23.6439,24.2889,4130311.0],["2018-04-11",24.2639,24.5989,24.0089,24.3539,3041521.0],["2018-04-12",24.4339,24.5239,24.0239,24.1639,3054931.0],["2018-04-13",24.2939,24.6189,24.0889,24.4239,3500955.0],["2018-04-16",24.5839,24.8089,24.2889,24.5039,2984941.0],["2018-04-17",24.5339,24.7939,24.2389,24.6889,2383140.0],["2018-04-18",24.8439,25.0989,24.5489,24.5689,3270779.0],["2018-04-19",24.4939,24.6889,24.0889,24.1089,3051441.0],["2018-04-20",23.9889,23.9889,23.314,23.6789,6269314.0],["2018-04-23",23.5339,23.9939,23.259,23.9689,3779811.0],["2018-04-24",23.9939,24.0639,23.149,23.3239,4673512.0],["2018-04-25",23.174,23.5889,22.999,23.4739,4389144.0],["2018-04-26",23.8889,25.8588,23.4339,25.4688,19318259.0],["2018-04-27",25.5588,25.8438,24.9039,24.9789,7214450.0],["2018-04-30",24.8039,25.3689,24.6439,25.0939,6004235.0],["2018-05-01",25.0289,25.6038,24.8539,25.1089,6855133.0],["2018-05-02",24.8789,25.3989,24.6789,24.8939,5753117.0],["2018-05-03",24.4789,24.8039,23.4689,23.5439,6682088.0],["2018-05-04",23.5439,24.4489,23.5189,24.3139,3877172.0],["2018-05-07",24.7339,25.4289,24.4789,24.6989,5837435.0],["2018-05-08",24.6789,25.2739,24.1289,25.2689,5393432.0],["2018-05-09",25.5988,26.3338,25.4089,25.6188,7661025.0],["2018-05-10",25.8039,25.894,25.1986,25.839,4641548.0],["2018-05-11",25.839,25.839,25.2536,25.4137,4211323.0],["2018-05-14",25.6038,26.0191,25.4988,25.859,4225835.0],["2018-05-15",25.894,26.1391,25.4688,26.1391,5467647.0],["2018-05-16",26.1191,26.9095,25.939,26.7895,7104414.0],["2018-05-17",26.8645,27.0996,26.4443,26.9846,4466482.0],["2018-05-18",26.9095,26.9095,26.2492,26.3342,5037973.0],["2018-05-21",26.5944,26.8745,26.4093,26.8545,4198096.0],["2018-05-22",27.0896,27.3198,26.1841,26.2892,5599360.0],["2018-05-23",26.1041,26.4443,25.7289,26.1091,4458950.0],["2018-05-24",25.854,26.1141,25.3287,25.4287,4107716.0],["2018-05-25",24.9285,25.1736,24.6733,25.1286,5152601.0],["2018-05-29",24.7434,25.1786,24.4882,24.7484,3605296.0],["2018-05-30",24.9235,25.6539,24.7084,25.6288,3672898.0],["2018-05-31",25.4638,26.1992,25.2737,25.7839,5747606.0],["2018-06-01",25.844,26.3142,25.6389,25.969,4952552.0],["2018-06-04",26.0341,26.0891,25.1186,25.2787,3632300.0],["2018-06-05",25.0235,25.5088,24.7734,25.3787,3929710.0],["2018-06-06",25.5238,25.959,25.3987,25.859,3802406.0],["2018-06-07",26.0141,26.6694,25.979,26.5894,4231162.0],["2018-06-08",26.5944,26.9045,26.1992,26.5744,3446763.0],["2018-06-11",26.6994,27.2547,26.5243,27.1247,3331400.0],["2018-06-12",27.1597,27.84,27.1146,27.765,6402312.0],["2018-06-13",27.8951,28.6955,27.8601,28.4104,7270295.0],["2018-06-14",28.5904,28.6605,28.0602,28.0952,6147153.0],["2018-06-15",27.9201,28.1452,27.705,27.745,9797272.0],["2018-06-18",27.6499,28.3353,27.5999,27.9651,5936082.0],["2018-06-19",27.4999,28.2703,27.3898,28.2403,4920221.0],["2018-06-20",28.5454,28.6955,28.0502,28.4054,5305256.0],["2018-06-21",28.2353,28.5454,27.8601,27.9901,3840616.0],["2018-06-22",28.3303,28.5254,26.7294,26.8545,11717856.0],["2018-06-25",26.8145,27.2047,26.6344,26.9195,7282052.0],["2018-06-26",26.8945,27.5599,26.6394,27.5399,5095471.0],["2018-06-27",27.775,28.1602,27.4248,27.4999,4804122.0],["2018-06-28",27.735,28.2753,27.4849,28.1352,6226144.0],["2018-06-29",28.1902,28.7105,27.5149,27.6049,4840679.0],["2018-07-02",27.2647,27.3448,26.8895,27.2397,3137780.0],["2018-07-03",27.6049,27.695,27.0896,27.2647,2010045.0],["2018-07-05",27.3898,27.675,27.2347,27.4999,3614481.0],["2018-07-06",27.4848,28.0952,27.4498,27.9751,2360545.0],["2018-07-09",28.1952,28.4904,27.8851,28.4604,3841167.0],["2018-07-10",28.5955,28.6505,28.0552,28.2152,3669224.0],["2018-07-11",28.0051,28.6855,27.825,27.9201,4440764.0],["2018-07-12",27.9651,27.9651,27.3648,27.6299,3823532.0],["2018-07-13",27.5449,28.2253,27.2247,27.775,4351853.0],["2018-07-16",27.4799,27.745,27.2097,27.4498,4857947.0],["2018-07-17",27.3498,27.6449,27.0596,27.4849,2526426.0],["2018-07-18",27.4198,27.5649,27.1347,27.4498,3098284.0],["2018-07-19",27.0596,28.0001,27.0596,27.8601,4726785.0],["2018-07-20",27.9101,27.9951,27.5799,27.8551,5969699.0],["2018-07-23",27.8901,28.0101,27.4198,27.4698,3516937.0],["2018-07-24",27.6499,27.825,27.3598,27.5149,3554228.0],["2018-07-25",27.6599,27.9551,27.2397,27.73,4774914.0],["2018-07-26",28.1802,28.3203,26.9396,27.1847,9821888.0],["2018-07-27",27.0396,27.3148,24.8934,24.9385,12040433.0],["2018-07-30",24.7734,25.1936,24.5583,24.8584,7957517.0],["2018-07-31",24.8584,25.3487,24.5133,24.8534,5718765.0],["2018-08-01",24.5133,24.9285,24.3732,24.6133,4820104.0],["2018-08-02",24.3882,24.7884,24.3081,24.7584,4397778.0],["2018-08-03",24.6883,25.6739,24.6883,25.1936,7422582.0],["2018-08-06",25.2086,25.4187,25.0936,25.2637,4001170.0],["2018-08-07",25.5088,25.819,25.3037,25.5388,4071711.0],["2018-08-08",25.3937,25.6138,25.2036,25.2937,6399006.0],["2018-08-09",25.2586,25.5289,24.9683,25.0033,7163382.0],["2018-08-10",24.8382,25.1385,24.5779,24.9333,9663539.0],["2018-08-13",24.9032,25.1135,24.5328,24.703,6467526.0],["2018-08-14",25.1385,25.3938,25.0134,25.2086,6457790.0],["2018-08-15",24.9833,24.9933,24.3776,24.6479,5447624.0],["2018-08-16",24.7631,25.1485,24.6379,24.9533,4769403.0],["2018-08-17",24.8882,25.3187,24.7731,24.7931,6258108.0],["2018-08-20",24.718,25.2086,24.683,25.0284,8801802.0],["2018-08-21",25.2636,25.8543,25.2386,25.6391,7043793.0],["2018-08-22",25.7542,26.0295,25.7091,25.8643,3631933.0],["2018-08-23",25.7292,25.9594,25.574,25.7642,3935221.0],["2018-08-24",25.8493,26.0245,25.569,25.604,2274206.0],["2018-08-27",25.624,25.8193,25.0184,25.0284,6004786.0],["2018-08-28",25.0534,25.1835,24.738,25.0434,5202200.0],["2018-08-29",25.1735,25.559,24.8982,25.3738,3655630.0],["2018-08-30",25.3838,25.7842,25.3387,25.6791,4179175.0],["2018-08-31",25.6391,25.8393,25.3838,25.5389,3265635.0],["2018-09-04",25.4889,25.6391,24.5879,24.678,4424782.0],["2018-09-05",24.5478,24.5929,24.1374,24.4127,4609768.0],["2018-09-06",24.3526,24.3526,23.3565,23.4816,7437095.0],["2018-09-07",23.2614,23.4266,22.931,23.3064,4239061.0],["2018-09-10",23.3815,23.4466,22.961,23.0111,4687840.0],["2018-09-11",22.8909,23.4766,22.8008,23.4566,6240105.0],["2018-09-12",23.6919,23.8671,23.5217,23.6118,3749868.0],["2018-09-13",23.5767,23.9722,23.3064,23.9221,4520857.0],["2018-09-14",23.8721,24.0423,23.7519,23.802,2630217.0],["2018-09-17",23.8721,23.9622,23.4816,23.5467,3761625.0],["2018-09-18",23.5467,23.852,23.0361,23.2914,6041709.0],["2018-09-19",23.2263,24.0823,23.2263,23.817,4237959.0],["2018-09-20",23.9521,24.3276,23.8671,24.2725,3642220.0],["2018-09-21",24.2425,24.3626,24.0473,24.1474,9564708.0],["2018-09-24",24.4377,24.5879,23.3515,23.4165,4961002.0],["2018-09-25",23.5016,23.6318,23.0862,23.4916,4775282.0],["2018-09-26",23.2363,23.3214,22.2302,22.2452,6355653.0],["2018-09-27",22.3754,22.6957,22.1451,22.3804,5418966.0],["2018-09-28",22.2302,22.6256,22.1,22.1401,6073306.0],["2018-10-01",22.3003,22.3353,21.9699,22.05,3664448.0],["2018-10-02",22.035,22.2752,21.9499,22.1151,6704499.0],["2018-10-03",22.2702,22.4855,21.7897,22.1201,8916431.0],["2018-10-04",22.1201,22.7608,22.0049,22.1401,5476464.0],["2018-10-05",22.2302,22.6006,22.1852,22.4454,3580864.0],["2018-10-08",22.3654,22.941,22.2502,22.8759,4037542.0],["2018-10-09",22.8809,23.4916,22.8659,23.2213,4549147.0],["2018-10-10",23.3014,23.4916,22.7358,22.8509,4958063.0],["2018-10-11",22.6807,23.1813,22.3954,22.7007,7688029.0],["2018-10-12",23.1062,23.3515,22.2853,22.7258,3689431.0],["2018-10-15",23.0311,23.7319,22.8759,23.5016,4543452.0],["2018-10-16",23.5417,23.8721,23.4466,23.807,3284005.0],["2018-10-17",23.777,23.9221,23.3014,23.7069,3958551.0],["2018-10-18",23.4716,23.7119,23.1713,23.3665,3324603.0],["2018-10-19",23.3565,23.7669,23.1813,23.2163,3512160.0],["2018-10-22",23.1913,23.1913,22.095,22.2402,5294418.0],["2018-10-23",21.7597,21.9148,20.9037,21.2541,6186465.0],["2018-10-24",21.3442,21.5644,20.2029,20.253,7867136.0],["2018-10-25",19.1667,19.5772,16.774,17.6901,25022879.0],["2018-10-26",17.4047,17.6901,16.2134,16.2935,21552970.0],["2018-10-29",16.2935,16.4486,15.2823,15.5176,18931938.0],["2018-10-30",15.4775,16.4937,15.4475,16.4537,13236871.0],["2018-10-31",16.789,17.4448,16.6088,17.0043,13681792.0],["2018-11-01",17.3346,17.5899,17.1194,17.4598,6560846.0],["2018-11-02",17.3096,17.4147,16.1733,16.3335,7729361.0],["2018-11-05",16.8391,17.7651,16.8391,17.6951,7980295.0],["2018-11-06",17.4748,17.8252,17.4698,17.5299,5974108.0],["2018-11-07",17.7151,17.8402,16.4887,17.1044,10347270.0],["2018-11-08",16.9392,17.6951,16.6889,17.4197,15519527.0],["2018-11-09",17.3647,18.7513,17.2596,17.9704,21735935.0],["2018-11-12",18.0955,18.2156,17.2646,17.3397,126791393.0],["2018-11-13",17.3701,19.4483,16.8828,17.0667,35458800.0],["2018-11-14",17.223,17.5725,15.292,16.0736,20937200.0],["2018-11-15",15.715,16.4046,15.5495,15.8161,12247500.0],["2018-11-16",15.7058,15.8437,14.9793,15.292,11981700.0],["2018-11-19",15.1908,16.0184,15.0621,15.7242,9691000.0],["2018-11-20",15.7979,15.8439,15.1991,15.3926,9112800.0],["2018-11-21",15.5031,16.4887,15.4847,16.3874,7334300.0],["2018-11-23",15.9268,16.8756,15.9084,16.6822,3538800.0],["2018-11-26",16.719,17.2441,16.6085,17.2072,7677000.0],["2018-11-27",17.0967,17.3178,16.719,17.198,6644100.0],["2018-11-28",17.1243,17.6862,16.8111,17.5665,5772100.0],["2018-11-29",17.5757,17.7507,17.0138,17.3178,6855100.0],["2018-11-30",17.2165,17.502,16.9677,17.2349,4814300.0],["2018-12-03",17.6494,17.7507,16.7098,17.4191,7427800.0],["2018-12-04",17.4652,17.8152,16.7467,16.8111,4767400.0],["2018-12-06",16.4611,16.6269,15.9452,16.5716,5852100.0],["2018-12-07",16.9309,18.0086,16.7006,16.9585,8203600.0],["2018-12-10",16.7743,18.1929,16.6822,18.0823,12089200.0],["2018-12-11",18.2942,19.2246,18.2666,18.6811,12622500.0],["2018-12-12",18.8745,19.0956,18.3955,18.414,9079100.0],["2018-12-13",18.5061,19.1601,18.2389,18.5982,7191800.0],["2018-12-14",18.5798,18.5982,17.7047,17.8705,7053000.0],["2018-12-17",17.7047,18.3587,17.3086,17.4007,6387200.0],["2018-12-18",17.5849,17.6678,17.1704,17.3823,5869800.0],["2018-12-19",17.4007,18.2205,17.2164,17.4007,8051100.0],["2018-12-20",17.2257,18.156,16.7098,17.0875,9243500.0],["2018-12-21",16.9862,17.5665,16.8204,17.198,10150200.0],["2018-12-24",17.0046,17.0506,16.1295,16.2032,2774500.0],["2018-12-26",16.3321,17.9165,15.936,17.8428,5662200.0],["2018-12-27",17.5941,18.2666,17.327,18.2666,5501200.0],["2018-12-28",18.3587,18.4232,17.4283,17.677,3500100.0],["2018-12-31",17.8613,17.8613,17.023,17.4007,4776500.0],["2019-01-02",17.0599,18.3771,16.7559,18.331,7754200.0],["2019-01-03",18.3403,18.3403,17.5296,17.7968,4970000.0],["2019-01-04",18.1284,18.589,17.5757,17.981,11672100.0],["2019-01-07",17.6402,18.9943,17.5296,18.1837,8225800.0],["2019-01-08",18.2942,18.8008,18.1008,18.7456,6983500.0],["2019-01-09",18.8561,18.9114,18.156,18.3863,5085600.0],["2019-01-10",18.2942,18.6811,17.9165,18.2297,4247000.0],["2019-01-11",18.0179,18.8008,17.8613,18.764,3791100.0],["2019-01-14",18.5613,19.372,18.4232,19.1509,4568800.0],["2019-01-15",19.2522,19.593,18.9298,19.2983,3755200.0],["2019-01-16",19.2983,19.4641,18.8561,18.8837,3390900.0],["2019-01-17",18.8101,19.3996,18.6258,19.3075,3904600.0],["2019-01-18",19.4641,19.7312,19.0772,19.5101,4792900.0],["2019-01-22",19.2798,19.2798,18.3771,18.414,4902400.0],["2019-01-23",18.5613,18.893,17.502,17.5481,5623500.0],["2019-01-24",17.5204,17.6125,16.7835,17.4007,7062700.0],["2019-01-25",17.4559,18.4969,17.3915,18.3955,4363200.0],["2019-01-28",18.3126,18.3126,17.502,17.8244,3664200.0],["2019-01-29",17.7784,18.2942,17.2441,18.2113,3924600.0],["2019-01-30",18.3034,18.46,18.1652,18.285,3484800.0],["2019-01-31",18.3495,18.3587,17.5849,17.935,5711800.0],["2019-02-01",17.9442,18.4969,17.7231,18.11,3336000.0],["2019-02-04",17.9902,18.2389,17.6862,18.2205,2414100.0],["2019-02-05",18.1652,18.4232,17.5204,17.5849,4778600.0],["2019-02-06",17.5112,17.5849,17.0506,17.2072,3186600.0],["2019-02-07",17.0875,17.2072,16.3874,16.4335,4224800.0],["2019-02-08",16.3874,16.5901,16.1755,16.3874,3992900.0],["2019-02-11",16.4519,17.0875,16.2677,16.9309,2715500.0],["2019-02-12",17.1428,17.6125,17.0783,17.3915,3391900.0],["2019-02-13",17.4652,17.7231,17.3178,17.6954,4407500.0],["2019-02-14",17.5109,17.7877,16.533,16.7913,6704300.0],["2019-02-15",16.902,17.8246,16.902,17.4648,5858600.0],["2019-02-19",17.3725,18.0276,17.3449,17.5017,5633800.0],["2019-02-20",17.6032,18.2213,17.5478,17.8523,5114600.0],["2019-02-21",17.7969,18.0091,17.4187,17.5571,3089100.0],["2019-02-22",18.0553,18.2213,17.7047,17.8154,5516200.0],["2019-02-25",17.8338,18.4797,17.8338,18.2767,4334900.0],["2019-02-26",18.249,18.4243,17.5386,17.5663,3956100.0],["2019-02-27",17.7416,17.76,16.8651,16.8928,5474200.0],["2019-02-28",16.9481,17.0312,16.4038,16.7175,5194300.0],["2019-03-01",16.9112,17.9907,16.9112,17.9815,4737900.0],["2019-03-04",18.0184,18.452,17.7139,18.2951,3775300.0],["2019-03-05",18.2306,18.3505,17.7047,17.8984,3682300.0],["2019-03-06",17.7508,17.9353,17.3264,17.391,3229200.0],["2019-03-07",17.3818,17.6124,17.1788,17.4094,4691300.0],["2019-03-08",17.2157,17.2342,16.5976,16.9389,4255000.0],["2019-03-11",16.9389,17.2618,16.7452,17.2526,3855000.0],["2019-03-12",17.308,18.1752,17.2618,18.1291,4166100.0],["2019-03-13",18.1475,18.5904,18.0645,18.1198,4527600.0],["2019-03-14",18.1568,18.5258,18.1106,18.3228,3756400.0],["2019-03-15",18.1291,18.2213,17.5663,17.9077,6557300.0],["2019-03-18",17.9999,18.6919,17.8707,18.4889,5406400.0],["2019-03-19",18.7103,18.9133,18.2859,18.4981,3252100.0],["2019-03-20",18.4151,19.4761,18.332,19.2177,4198800.0],["2019-03-21",19.1163,19.2823,18.4797,18.6919,5782000.0],["2019-03-22",18.4889,18.5442,17.7508,17.9999,4146200.0],["2019-03-25",17.9538,18.8395,17.9446,18.452,3909600.0],["2019-03-26",18.535,18.9041,18.3689,18.5719,4198900.0],["2019-03-27",18.3413,18.8856,18.3413,18.7564,3285300.0],["2019-03-28",18.8948,19.0794,18.5904,19.0517,3491400.0],["2019-03-29",19.2085,19.3654,18.8764,19.1347,3980800.0],["2019-04-01",19.2454,19.4207,18.8395,18.9594,4084700.0],["2019-04-02",19.3654,19.4853,18.9871,19.024,3963900.0],["2019-04-03",19.024,19.1808,18.3874,18.5442,3224000.0],["2019-04-04",18.6457,19.5591,18.452,19.2731,4265300.0],["2019-04-05",19.2454,19.9558,19.1347,19.9374,2570100.0],["2019-04-08",19.7713,20.168,19.7159,19.8451,3530500.0],["2019-04-09",19.7898,19.9281,19.2177,19.31,4445800.0],["2019-04-10",19.4299,19.5683,19.1993,19.4299,2428800.0],["2019-04-11",19.3838,19.5314,19.1347,19.3377,2309200.0],["2019-04-12",19.9835,20.0389,19.596,19.679,3125300.0],["2019-04-15",19.5314,20.0665,19.31,19.9097,2089500.0],["2019-04-16",19.8912,20.0942,19.679,20.0481,2779100.0],["2019-04-17",20.1127,20.1311,19.2731,19.6145,3526700.0],["2019-04-18",19.6698,19.7159,18.7933,18.8579,3926400.0],["2019-04-22",18.9963,19.4484,18.7472,19.4207,3880400.0],["2019-04-23",19.513,19.7528,19.2454,19.3838,3534700.0],["2019-04-24",19.4668,19.5499,19.0886,19.1439,4583700.0],["2019-04-25",18.9779,19.0609,18.4797,18.5996,5075900.0],["2019-04-26",18.821,19.7252,18.5811,19.3654,6193800.0],["2019-04-29",19.3746,19.5683,19.107,19.4392,3900400.0],["2019-04-30",19.5683,19.6329,18.8026,18.8672,3836100.0],["2019-05-01",18.8764,19.1716,18.5073,18.5258,3082800.0],["2019-05-02",18.2859,18.5996,18.0737,18.1937,3928400.0],["2019-05-03",18.4428,18.8487,18.1844,18.8026,2754700.0],["2019-05-06",18.6088,18.941,18.4612,18.7841,2517200.0],["2019-05-07",18.5811,19.0886,18.3874,19.0886,2755100.0],["2019-05-08",19.1716,19.4945,18.8487,18.8579,2525600.0],["2019-05-09",18.6088,19.0332,18.3597,18.8672,1720900.0],["2019-05-10",18.821,19.4392,18.6734,19.4207,3987500.0],["2019-05-13",19.2085,19.3285,18.8395,19.2454,5816900.0],["2019-05-14",19.3101,19.6058,19.1623,19.4579,3940300.0],["2019-05-15",19.2362,19.9938,19.0699,19.9014,2315100.0],["2019-05-16",19.9753,20.0215,19.3563,19.421,5180000.0],["2019-05-17",19.2639,19.6889,19.2085,19.2269,2962000.0],["2019-05-20",19.3655,19.5873,19.2085,19.3009,2550000.0],["2019-05-21",19.4672,19.8367,19.3655,19.8183,2823700.0],["2019-05-22",19.5503,19.7536,18.4046,18.4324,3336200.0],["2019-05-23",18.1367,18.1829,17.7487,18.0813,5705400.0],["2019-05-24",18.2568,18.34,17.8226,17.9519,3790500.0],["2019-05-28",17.8133,17.9612,17.3514,17.4438,2457400.0],["2019-05-29",17.2313,17.2867,16.7693,17.2497,3541300.0],["2019-05-30",17.0742,17.2959,16.7785,16.8709,2817100.0],["2019-05-31",16.8063,17.2313,16.7139,16.9079,3485200.0],["2019-06-03",16.8986,17.0742,16.7508,17.0188,2922000.0],["2019-06-04",17.1389,17.2867,16.7878,17.1481,3364400.0],["2019-06-05",17.1573,17.2497,16.335,16.4736,3944000.0],["2019-06-06",16.4459,16.6861,16.335,16.6861,3643300.0],["2019-06-07",16.6677,16.7878,16.3258,16.3443,3274300.0],["2019-06-10",16.2796,16.5475,15.9747,15.9932,3686000.0],["2019-06-11",16.1965,16.1965,15.3649,15.3926,4916700.0],["2019-06-12",15.2171,15.3742,14.4964,14.5703,5492500.0],["2019-06-13",14.7828,14.9307,14.4687,14.903,6151700.0],["2019-06-14",14.8475,14.9861,14.5426,14.6073,3441100.0],["2019-06-17",14.4687,15.0046,14.2285,14.6443,3924200.0],["2019-06-18",14.6905,15.1155,14.6627,14.7459,3433100.0],["2019-06-19",14.7736,14.7736,13.9698,14.0067,4028400.0],["2019-06-20",14.2285,14.7089,14.1546,14.3671,4817200.0],["2019-06-21",14.3763,14.5057,13.8682,14.0714,4365500.0],["2019-06-24",14.0345,14.4318,13.9698,14.21,3854200.0],["2019-06-25",14.21,14.21,13.1937,13.2953,7329900.0],["2019-06-26",13.3877,13.785,13.3692,13.6649,4842000.0],["2019-06-27",13.6279,13.8035,13.2676,13.3323,3699700.0],["2019-06-28",13.4524,14.866,13.4524,14.6073,9014800.0],["2019-07-01",14.7274,14.9676,14.6165,14.8475,5921100.0],["2019-07-02",14.8013,14.8475,13.7758,13.9328,6446700.0],["2019-07-03",13.9421,14.1084,13.8497,13.9144,2179400.0],["2019-07-05",14.0899,14.5519,13.9328,14.2932,4892700.0],["2019-07-08",14.1453,14.3116,13.9236,13.9328,3044100.0],["2019-07-09",13.9144,14.6073,13.8312,14.4687,5567400.0],["2019-07-10",15.1801,15.1894,14.5981,14.7274,7007700.0],["2019-07-11",14.7736,14.9122,14.0991,14.2008,4408600.0],["2019-07-12",14.441,14.8568,14.2008,14.6165,5075400.0],["2019-07-15",14.6627,14.7089,14.2747,14.4318,4413600.0],["2019-07-16",14.3671,14.3671,13.785,13.9698,4737800.0],["2019-07-17",13.9698,14.0714,13.6279,13.822,2986100.0],["2019-07-18",13.7111,14.1731,13.6464,14.0899,3759300.0],["2019-07-19",14.0345,14.3671,13.9606,14.2747,3160900.0],["2019-07-22",14.3763,14.5703,14.0714,14.3486,3472000.0],["2019-07-23",14.3209,14.5241,14.1823,14.4779,3677500.0],["2019-07-24",14.4502,14.866,14.3578,14.7089,4655500.0],["2019-07-25",15.06,15.097,13.2029,13.6926,8902600.0],["2019-07-26",13.5355,13.9605,13.1013,13.2214,6567000.0],["2019-07-29",13.2306,13.2306,12.2051,12.6116,8119600.0],["2019-07-30",12.5469,13.7942,12.3899,13.6279,7492400.0],["2019-07-31",13.7296,14.3948,13.6464,13.9606,7999600.0],["2019-08-01",13.7665,13.7665,12.473,12.6763,10046900.0],["2019-08-02",12.7317,12.8888,12.2143,12.3344,5388100.0],["2019-08-05",12.0111,12.1589,11.7339,12.0757,6318600.0],["2019-08-06",12.1035,12.2051,11.1888,11.5861,5837100.0],["2019-08-07",11.3643,11.5306,10.8931,11.4659,9484100.0],["2019-08-08",11.6512,11.716,11.2159,11.679,6022100.0],["2019-08-09",11.6604,11.716,11.1418,11.1974,5167200.0],["2019-08-12",11.1881,11.3455,10.6972,11.2714,7154400.0],["2019-08-13",11.3363,11.892,11.0399,11.3919,6283900.0],["2019-08-14",11.1418,11.2066,10.8362,10.938,4786100.0],["2019-08-15",10.9566,11.0214,10.6231,10.901,4540500.0],["2019-08-16",10.8732,11.5771,10.7435,11.4474,4156700.0],["2019-08-19",11.5308,11.8827,11.4104,11.6697,5528000.0],["2019-08-20",11.5586,11.8642,11.3178,11.3826,3280800.0],["2019-08-21",11.2715,11.6327,10.8825,10.9843,4424900.0],["2019-08-22",11.0306,11.1881,10.4472,10.512,4994900.0],["2019-08-23",10.3638,10.4657,9.558,9.5858,12308300.0],["2019-08-26",9.7248,9.7525,9.3913,9.5025,8330600.0],["2019-08-27",9.5951,9.6229,9.0764,9.095,4971700.0],["2019-08-28",9.1876,9.5858,9.095,9.4376,7392300.0],["2019-08-29",9.521,10.2527,9.521,9.9563,6737700.0],["2019-08-30",9.8174,9.9563,9.1691,9.4191,6709800.0],["2019-09-03",9.2709,9.3358,8.9931,9.2802,6864900.0],["2019-09-04",9.4284,9.8729,9.3728,9.7988,5589700.0],["2019-09-05",9.8915,10.4101,9.8174,10.0952,5321900.0],["2019-09-06",9.8544,9.9748,9.3635,9.8915,6151000.0],["2019-09-09",10.0304,10.9473,9.9933,10.8825,7299800.0],["2019-09-10",11.0399,11.679,10.8547,10.938,6572400.0],["2019-09-11",11.0492,11.7067,10.7713,11.4196,5910700.0],["2019-09-12",11.2251,11.5678,10.8547,11.3826,6081800.0],["2019-09-13",11.503,11.7345,10.7991,11.2622,4925500.0],["2019-09-16",11.9661,12.1513,10.7435,11.2622,11983900.0],["2019-09-17",11.077,11.9661,10.8639,11.5215,8243300.0],["2019-09-18",11.3733,11.6697,11.1881,11.3455,3561500.0],["2019-09-19",11.3455,11.4104,10.6324,10.6602,4441400.0],["2019-09-20",10.7528,10.9288,10.4842,10.6139,9689900.0],["2019-09-23",10.4194,10.8084,10.336,10.6417,4596500.0],["2019-09-24",10.512,10.7065,10.299,10.4472,3233100.0],["2019-09-25",10.3638,10.6046,10.2156,10.3453,3285700.0],["2019-09-26",10.1693,10.2712,9.8544,10.0952,3797400.0],["2019-09-27",9.9285,10.4286,9.8081,10.4009,4207800.0],["2019-09-30",10.3082,10.3082,9.521,9.8544,6280300.0],["2019-10-01",9.9192,10.0767,9.2709,9.4469,4718000.0],["2019-10-02",9.4654,9.7988,9.2339,9.3265,4874500.0],["2019-10-03",9.2431,9.2617,8.3911,8.9653,7391700.0],["2019-10-04",9.0672,9.169,8.4374,9.169,5905300.0],["2019-10-07",9.0764,9.3728,8.8634,9.0487,6594400.0],["2019-10-08",8.9097,9.0764,8.5485,8.5763,4905000.0],["2019-10-09",8.5485,8.8356,8.4652,8.6411,6195500.0],["2019-10-10",8.6411,8.8356,8.4652,8.7245,4291600.0],["2019-10-11",8.8912,9.1783,8.7152,8.9468,5333800.0],["2019-10-14",8.8634,8.9375,8.5578,8.7893,3407900.0],["2019-10-15",8.7152,9.3172,8.6967,8.9283,7496800.0],["2019-10-16",9.0301,9.2339,8.8171,8.8542,4465200.0],["2019-10-17",8.9282,9.2895,8.7708,9.2154,5407300.0],["2019-10-18",9.1968,9.2802,8.9468,8.9931,4144500.0],["2019-10-21",8.8912,9.1135,8.706,8.8449,4312000.0],["2019-10-22",8.956,9.0764,8.5763,8.7615,6182000.0],["2019-10-23",8.7245,9.0857,8.4652,8.9097,5952500.0],["2019-10-24",9.0209,9.0394,8.3633,8.5763,4956900.0],["2019-10-25",8.567,8.9468,8.4374,8.7893,6141600.0],["2019-10-28",8.8819,9.2987,8.706,8.7245,4005200.0],["2019-10-29",8.7338,9.7155,8.5856,9.5488,9191400.0],["2019-10-30",9.7247,9.8266,9.169,9.169,9410300.0],["2019-10-31",9.5766,10.3453,8.9746,9.947,14378900.0],["2019-11-01",9.8266,10.1693,9.5673,9.7803,7763700.0],["2019-11-04",10.0396,10.4564,10.0396,10.2897,8419300.0],["2019-11-05",10.4009,10.6787,10.0396,10.0674,6940200.0],["2019-11-06",9.9841,10.3545,9.8452,9.9748,5492500.0],["2019-11-07",10.1513,10.4578,10.077,10.272,5643700.0],["2019-11-08",10.3185,10.82,10.1048,10.7643,6364100.0],["2019-11-11",10.4949,10.5042,9.7612,9.7891,6036000.0],["2019-11-12",9.8727,9.947,9.6033,9.7055,3571000.0],["2019-11-13",9.5755,9.7705,9.464,9.6498,3198200.0],["2019-11-14",9.7148,9.9562,9.5197,9.5755,3647100.0],["2019-11-15",9.5847,9.7055,9.464,9.6126,3894900.0],["2019-11-18",9.464,9.464,8.916,8.9718,7037200.0],["2019-11-19",8.9068,8.9439,8.3031,8.3123,6845100.0],["2019-11-20",8.3031,8.4052,7.9966,8.2009,7313300.0],["2019-11-21",8.238,8.3216,8.0151,8.0523,4482600.0],["2019-11-22",8.0709,8.5074,8.0244,8.4145,4706600.0],["2019-11-25",8.1823,8.4795,8.0244,8.4424,6701100.0],["2019-11-26",8.3588,8.3588,8.0337,8.1823,7674200.0],["2019-11-27",8.1916,8.4424,8.0802,8.4145,7089200.0],["2019-11-29",8.2473,8.3031,8.0523,8.108,3420800.0],["2019-12-02",8.173,8.1823,7.783,7.8387,8333300.0],["2019-12-03",7.7551,8.0709,7.7458,7.8758,6025700.0],["2019-12-04",7.9408,8.2938,7.8573,8.1266,6709400.0],["2019-12-05",8.2102,8.3495,7.978,7.9966,5871000.0],["2019-12-06",7.9966,8.2566,7.913,8.1545,6415600.0],["2019-12-09",8.043,8.4424,7.9966,8.238,5311800.0],["2019-12-10",8.2288,8.4981,8.2288,8.4424,4683100.0],["2019-12-11",8.4702,8.526,8.1173,8.2195,4685700.0],["2019-12-12",8.2659,8.8603,8.238,8.786,5697600.0],["2019-12-13",8.8603,8.9903,8.5445,8.6374,5225300.0],["2019-12-16",8.721,9.1575,8.6931,9.0368,7439600.0],["2019-12-17",9.0461,9.1947,8.9253,9.1204,5877000.0],["2019-12-18",8.9625,9.5197,8.9625,9.4176,5860500.0],["2019-12-19",9.4176,9.9562,9.399,9.9098,5589100.0],["2019-12-20",9.947,9.9748,9.6033,9.7891,12179500.0],["2019-12-23",9.7984,10.142,9.7612,10.1048,7563000.0],["2019-12-24",10.1327,10.2627,10.012,10.0398,2439100.0],["2019-12-26",10.1884,10.2627,9.8634,9.9284,3769800.0],["2019-12-27",9.9284,9.9655,9.6776,9.7055,3631900.0],["2019-12-30",9.7426,10.0305,9.6776,9.8819,5387400.0],["2019-12-31",9.7984,10.3277,9.7519,10.1234,4478000.0],["2020-01-02",10.1884,10.2627,9.5383,9.6219,9285400.0],["2020-01-03",9.7519,9.8819,9.4361,9.6033,7208700.0],["2020-01-06",9.7055,9.7519,9.4361,9.7148,8293700.0],["2020-01-07",9.5847,9.7333,9.4361,9.5569,4618300.0],["2020-01-08",9.4826,9.529,8.4517,8.4795,9538100.0],["2020-01-09",8.4331,8.5167,8.0337,8.3681,7885300.0],["2020-01-10",8.4052,8.5817,8.1545,8.2102,6560600.0],["2020-01-13",8.2102,8.4517,7.43,7.7737,13158100.0],["2020-01-14",7.7272,8.1173,7.6158,7.9966,9032200.0],["2020-01-15",7.8851,7.9873,7.5879,7.8573,9308400.0],["2020-01-16",7.8944,8.3681,7.8665,7.9408,5984600.0],["2020-01-17",7.9223,7.978,7.6436,7.6529,6354800.0],["2020-01-21",7.6436,7.6436,7.1328,7.1328,8751600.0],["2020-01-22",7.17,7.2721,6.8542,6.8728,7259300.0],["2020-01-23",6.8356,6.9378,6.5756,6.6127,8763800.0],["2020-01-24",6.5477,6.5756,6.009,6.1762,11762100.0],["2020-01-27",5.9812,6.3062,5.944,6.1205,8453800.0],["2020-01-28",6.1762,6.3248,6.0555,6.2041,7322300.0],["2020-01-29",6.2227,6.2691,5.5725,5.6561,9946000.0],["2020-01-30",5.6004,5.7954,5.5818,5.749,6957900.0],["2020-01-31",5.6375,5.8233,5.3589,5.619,12281400.0],["2020-02-03",5.5725,5.6933,5.331,5.4796,9139600.0],["2020-02-04",5.6004,5.619,5.2753,5.3125,8940000.0],["2020-02-05",5.4239,5.7211,5.4053,5.5725,13261100.0],["2020-02-06",5.5261,5.5447,5.0431,5.0524,12070000.0],["2020-02-07",5.006,5.1267,4.8945,4.9224,8670600.0],["2020-02-10",4.8202,4.9781,4.6531,4.7459,8002000.0],["2020-02-11",4.8388,4.9874,4.7459,4.7645,7467500.0],["2020-02-12",4.9131,5.0338,4.7831,4.9038,8390100.0],["2020-02-13",4.9225,5.1467,4.8384,5.0533,6544800.0],["2020-02-14",5.072,5.1654,4.9225,4.9412,6198600.0],["2020-02-18",4.9972,5.3428,4.9692,5.3055,6848300.0],["2020-02-19",5.3802,5.5483,5.2214,5.5203,9990300.0],["2020-02-20",5.511,5.7445,5.511,5.6137,8791600.0],["2020-02-21",5.4923,5.4923,5.1654,5.4269,8703300.0],["2020-02-24",5.0626,5.3335,5.0533,5.1467,7711200.0],["2020-02-25",5.156,5.156,4.6049,4.8198,8393600.0],["2020-02-26",4.8758,5.0252,4.6236,4.6329,9344400.0],["2020-02-27",4.5956,5.1747,3.9324,5.0252,21825000.0],["2020-02-28",4.8104,5.5577,4.7917,5.4829,19794100.0],["2020-03-02",5.6604,5.6978,5.3615,5.6791,17255900.0],["2020-03-03",5.6698,5.8005,5.3709,5.7445,11179800.0],["2020-03-04",5.7445,5.9219,5.4549,5.7071,10516800.0],["2020-03-05",5.4736,5.978,5.4736,5.9313,11214900.0],["2020-03-06",5.6791,6.473,5.623,5.9686,18486800.0],["2020-03-09",4.5956,7.3978,4.5769,6.5945,26465400.0],["2020-03-10",6.7439,7.211,5.6137,6.5945,20699700.0],["2020-03-11",6.2582,6.9681,6.2395,6.4263,16600400.0],["2020-03-12",5.8846,6.8373,5.6511,6.4824,15101100.0],["2020-03-13",6.6412,8.9016,6.4357,8.9016,21564100.0],["2020-03-16",7.9115,9.6302,7.3604,8.117,18020200.0],["2020-03-17",8.2104,8.9483,7.9489,8.7895,14730900.0],["2020-03-18",8.4533,9.0043,7.6686,8.117,12140900.0],["2020-03-19",8.3412,8.5186,6.5664,7.5472,11988100.0],["2020-03-20",7.5379,7.6873,6.7626,6.9588,9512000.0],["2020-03-23",6.9588,7.0241,5.6137,5.6604,8974700.0],["2020-03-24",6.0247,6.8186,5.2588,6.7719,11355700.0],["2020-03-25",6.7719,7.5752,6.3983,7.2203,11077500.0],["2020-03-26",7.2296,7.7153,6.2395,6.5011,6892400.0],["2020-03-27",6.3329,6.8934,6.2115,6.445,6588300.0],["2020-03-30",6.2862,6.9868,6.0714,6.5197,9191200.0],["2020-03-31",6.5291,6.856,6.2022,6.6038,9753500.0],["2020-04-01",6.4263,7.1829,6.389,6.8186,8688800.0],["2020-04-02",7.0241,7.4071,6.0154,7.3697,14678600.0],["2020-04-03",7.4818,8.3505,7.1642,8.1917,9023900.0],["2020-04-06",8.2664,9.3219,7.9115,9.1164,9123700.0],["2020-04-07",9.2005,10.4428,8.9296,10.0412,10694400.0],["2020-04-08",10.1159,10.3774,9.5181,10.1252,6554800.0],["2020-04-09",10.1065,10.9752,9.8543,10.1065,11886900.0],["2020-04-13",10.639,11.6851,10.4802,11.6104,10942800.0],["2020-04-14",11.6758,12.2269,11.3488,12.012,9092000.0],["2020-04-15",11.8346,12.3576,11.2461,12.1895,9017300.0],["2020-04-16",12.1988,12.6565,11.8065,11.9653,9171900.0],["2020-04-17",12.1802,12.5911,11.6944,12.4884,7702900.0],["2020-04-20",12.1708,14.7021,12.1615,14.534,13228400.0],["2020-04-21",14.7021,16.0285,14.4686,14.5433,11685400.0],["2020-04-22",14.8329,15.1131,13.1983,13.3104,7500800.0],["2020-04-23",12.9554,13.2543,11.5357,11.6758,17449300.0],["2020-04-24",11.8065,12.7406,11.573,12.5071,25836300.0],["2020-04-27",12.5071,13.0675,11.9747,12.8807,8616500.0],["2020-04-28",12.9834,13.2263,12.3016,12.5071,9159800.0],["2020-04-29",12.7313,13.4038,12.6098,13.1609,6911100.0],["2020-04-30",13.5532,14.1417,12.806,13.6279,10297200.0],["2020-05-01",13.3384,13.5719,12.9834,13.4225,6444000.0],["2020-05-04",13.2917,13.9269,12.9554,13.8241,6613400.0],["2020-05-05",14.2911,14.4032,13.1703,13.3851,6853200.0],["2020-05-06",13.4598,13.5719,12.6752,12.7313,6300700.0],["2020-05-07",12.7406,13.5159,12.451,12.7219,6887900.0],["2020-05-08",12.7032,13.1422,12.5725,13.0675,4597800.0],["2020-05-11",12.9741,13.4131,12.2829,12.3016,6436400.0],["2020-05-12",12.367,12.5725,11.8065,11.8252,7110800.0],["2020-05-13",11.8532,11.8906,11.106,11.6197,9142700.0],["2020-05-14",11.4609,12.2642,11.1527,11.7131,6650900.0],["2020-05-15",11.7038,12.4884,11.5076,11.8999,5532900.0],["2020-05-18",12.2269,12.4417,11.7411,12.0307,7375200.0],["2020-05-19",12.2082,12.4791,11.8906,11.956,4684100.0],["2020-05-20",12.1708,12.806,12.0681,12.451,7183800.0],["2020-05-21",12.6378,12.7966,12.0587,12.3016,3992300.0],["2020-05-22",12.2455,12.9367,12.012,12.834,6788200.0],["2020-05-26",12.4604,14.0576,12.2362,13.7774,12750200.0],["2020-05-27",13.8428,13.9642,12.7406,13.2356,6925600.0],["2020-05-28",13.1329,13.9269,12.367,12.4884,6073500.0],["2020-05-29",12.4977,12.806,12.1241,12.4604,5988400.0],["2020-06-01",11.9747,12.3483,11.7225,12.0214,7219500.0],["2020-06-02",12.0587,12.6005,11.9653,12.5071,4393600.0],["2020-06-03",12.7126,13.0582,12.3296,12.9554,7115700.0],["2020-06-04",12.9461,13.3851,12.7686,13.3571,5281400.0],["2020-06-05",13.4131,14.1137,13.1142,14.0389,6680300.0],["2020-06-08",14.1417,15.7856,13.9269,15.7763,9865800.0],["2020-06-09",15.5988,15.5988,14.9543,15.1598,7274200.0],["2020-06-10",15.029,15.1318,14.151,14.1697,5833400.0],["2020-06-11",13.5812,14.3845,13.4692,13.7027,7067600.0],["2020-06-12",14.1884,14.1884,13.3571,13.8334,5339300.0],["2020-06-15",13.2356,13.5999,12.7406,13.4411,6698300.0],["2020-06-16",13.8241,13.8241,13.0115,13.1516,5288400.0],["2020-06-17",13.217,13.4131,12.8994,13.0955,4560600.0],["2020-06-18",13.0302,13.2823,12.7219,12.778,4681100.0],["2020-06-19",12.8994,12.9928,12.0587,12.0681,14577300.0],["2020-06-22",12.0774,12.1802,11.2741,11.5357,5756800.0],["2020-06-23",11.601,11.8999,11.2928,11.4422,5455600.0],["2020-06-24",11.3582,11.7785,11.1714,11.1994,5340900.0],["2020-06-25",11.0313,11.3769,10.3401,10.6296,7015500.0],["2020-06-26",10.6203,10.6203,9.8263,9.9478,7140000.0],["2020-06-29",10.0879,10.4708,9.8543,10.3307,5757000.0],["2020-06-30",10.4521,11.1994,10.3401,11.1153,8873100.0],["2020-07-01",10.9752,11.1433,10.5549,10.6857,4940800.0],["2020-07-02",11.1714,11.9747,11.1153,11.8346,5177800.0],["2020-07-06",12.2736,12.8433,12.2549,12.7032,7133800.0],["2020-07-07",12.4791,13.7867,12.4791,13.1422,6666700.0],["2020-07-08",13.1703,13.2543,12.3016,12.4324,4130100.0],["2020-07-09",12.6005,13.0208,12.2922,12.3016,5416300.0],["2020-07-10",12.3016,12.451,11.8439,12.1615,4693800.0],["2020-07-13",12.2736,12.4604,11.6571,11.6664,4129400.0],["2020-07-14",11.573,11.928,11.3862,11.7785,4077200.0],["2020-07-15",12.0027,12.0494,11.545,11.9093,3987300.0],["2020-07-16",11.8906,12.2642,11.7692,11.8252,2697800.0],["2020-07-17",11.956,12.0774,11.6197,11.6571,3763300.0],["2020-07-20",11.6197,11.8719,11.4609,11.5543,4287200.0],["2020-07-21",11.7785,12.6098,11.573,12.4791,4493200.0],["2020-07-22",12.2082,12.2642,11.6851,12.1708,4530000.0],["2020-07-23",12.395,13.5906,12.2642,13.2917,6980100.0],["2020-07-24",13.1142,13.7681,13.0769,13.2356,5308200.0],["2020-07-27",12.3856,13.4785,12.2455,12.5258,5230300.0],["2020-07-28",12.6472,13.3384,12.6378,12.9087,3950300.0],["2020-07-29",13.0302,13.5345,12.6005,13.5345,4477700.0],["2020-07-30",13.2637,13.5812,13.0862,13.301,3597200.0],["2020-07-31",13.1889,13.5626,12.8433,13.5626,5056200.0],["2020-08-03",14.0109,15.1318,13.9642,14.6554,6736100.0],["2020-08-04",14.562,15.0571,14.3005,14.9263,6293300.0],["2020-08-05",15.1598,15.7483,14.8609,15.2812,6095300.0],["2020-08-06",15.4307,16.0191,15.1785,15.2626,4653600.0],["2020-08-07",15.2345,16.1032,15.1972,16.0378,4392800.0],["2020-08-10",16.0378,16.7851,15.9071,16.0285,7098000.0],["2020-08-11",16.0939,16.262,15.1411,15.1598,3920900.0],["2020-08-12",15.2906,15.5895,14.9637,15.2906,2699400.0],["2020-08-13",15.2999,15.4961,14.7301,14.9356,3194800.0],["2020-08-14",15.1318,16.3834,15.1038,15.8417,5616900.0],["2020-08-17",15.879,16.0845,15.1692,15.9818,4398600.0],["2020-08-18",16.234,16.4768,15.384,15.44,4270800.0],["2020-08-19",15.4774,16.0005,15.3466,15.5334,2554100.0],["2020-08-20",15.4867,15.5241,14.7862,14.8142,3038100.0],["2020-08-21",14.8983,15.1131,14.6648,14.9823,3187600.0],["2020-08-24",15.1972,15.5801,14.7301,15.2999,3014300.0],["2020-08-25",15.3279,15.4961,15.0664,15.2906,1817700.0],["2020-08-26",15.1785,15.2999,14.5153,14.6461,3305900.0],["2020-08-27",14.8142,15.1878,14.5433,15.0851,3504100.0],["2020-08-28",15.1038,15.2532,14.8796,14.9637,2516000.0],["2020-08-31",14.8983,15.029,14.0763,14.8235,4945700.0],["2020-09-01",14.59,14.6928,14.3005,14.5714,2380500.0],["2020-09-02",14.4686,14.5527,14.0296,14.067,3702900.0],["2020-09-03",14.0389,14.7955,14.0296,14.2818,3188500.0],["2020-09-04",14.4219,14.5994,13.8241,14.3472,3275700.0],["2020-09-08",14.0763,14.0763,13.3851,13.5439,5222900.0],["2020-09-09",13.7307,13.8801,13.4225,13.7961,3882500.0],["2020-09-10",13.8801,13.8801,13.0115,13.1422,4114000.0],["2020-09-11",13.2263,13.2917,12.7499,13.1049,4217600.0],["2020-09-14",13.217,13.4411,12.778,13.2917,4493100.0],["2020-09-15",13.4225,13.9268,13.245,13.3104,4506000.0],["2020-09-16",13.3571,13.9829,13.2356,13.7867,4591600.0],["2020-09-17",13.5439,13.684,12.7499,13.6186,6260400.0],["2020-09-18",13.6933,14.3939,13.5626,14.1417,6956300.0],["2020-09-21",13.8708,14.59,13.712,14.4312,4443000.0],["2020-09-22",14.3752,14.59,13.74,13.74,4037800.0],["2020-09-23",13.9175,14.2164,13.4318,13.4411,3425400.0],["2020-09-24",13.3851,13.9175,13.301,13.5252,3779900.0],["2020-09-25",13.3104,13.4972,12.834,12.9554,3570600.0],["2020-09-28",13.0488,13.2076,12.367,13.0675,3602900.0],["2020-09-29",12.8247,12.8714,11.9093,11.9933,6710500.0],["2020-09-30",11.8906,12.3016,11.7505,12.0774,4474900.0],["2020-10-01",11.9653,12.2175,11.6384,11.8439,2916100.0],["2020-10-02",11.4796,12.2175,11.4609,11.8906,2583100.0],["2020-10-05",12.1802,12.8247,12.1335,12.7873,4438500.0],["2020-10-06",12.9648,13.301,12.5164,12.5725,3119100.0],["2020-10-07",12.7686,13.273,12.6192,13.1983,3541900.0],["2020-10-08",13.329,13.5532,12.9741,13.5439,3052600.0],["2020-10-09",13.9268,14.2351,13.4411,13.7214,4188400.0],["2020-10-12",13.7867,14.506,13.6279,14.3845,3954700.0],["2020-10-13",14.5714,14.6087,14.1697,14.2444,2807200.0],["2020-10-14",14.0856,14.3285,13.8521,13.8708,3112700.0],["2020-10-15",13.9922,14.3565,13.7307,14.1043,3121800.0],["2020-10-16",14.1697,14.3005,13.712,13.74,3543100.0],["2020-10-19",13.8615,13.8801,13.3944,13.6933,2380200.0],["2020-10-20",13.8054,14.3098,13.712,14.0389,4106100.0],["2020-10-21",14.4593,14.8516,13.6653,13.8521,4933900.0],["2020-10-22",13.8615,15.7576,13.7774,14.7582,11511300.0],["2020-10-23",14.7301,15.1598,14.4032,15.0851,6562100.0],["2020-10-26",15.0197,15.0197,14.4406,14.5994,3390600.0],["2020-10-27",14.5714,15.2439,14.179,15.0944,5483700.0],["2020-10-28",14.3472,15.44,14.3472,14.7395,22007500.0],["2020-10-29",14.7208,14.9637,14.179,14.5433,13423800.0],["2020-10-30",14.4873,14.59,13.7774,14.1417,6577200.0],["2020-11-02",14.1323,14.7115,13.656,14.4499,5652000.0],["2020-11-03",14.534,14.8422,13.684,13.8801,5863700.0],["2020-11-04",13.7214,13.8521,12.8807,13.2637,6681600.0],["2020-11-05",13.3571,13.9642,13.1609,13.3197,4875500.0],["2020-11-06",13.3664,13.5532,12.862,13.217,5954100.0],["2020-11-09",13.7307,13.8241,12.1615,12.6005,11310600.0],["2020-11-10",12.7966,13.1889,12.367,13.1796,6112000.0],["2020-11-11",13.3571,13.7587,13.2356,13.7214,4465600.0],["2020-11-12",13.5532,13.9829,13.3384,13.5626,4425600.0],["2020-11-13",13.7587,14.3192,13.5719,14.2257,4165900.0],["2020-11-16",13.9829,14.0109,13.0488,13.684,5999800.0],["2020-11-17",13.5159,13.7027,13.2823,13.4785,3879200.0],["2020-11-18",13.6466,13.9082,13.3571,13.4505,5141800.0],["2020-11-19",13.1329,14.0109,12.806,14.0016,6067100.0],["2020-11-20",14.0389,14.5527,13.4505,13.7494,5896700.0],["2020-11-23",13.9549,14.4966,13.7681,14.3939,5038300.0],["2020-11-24",14.7115,14.945,14.1417,14.917,5675800.0],["2020-11-25",14.8796,14.8796,14.123,14.3845,3932300.0],["2020-11-27",14.1977,14.6087,14.095,14.2444,1440600.0],["2020-11-30",14.5246,14.8235,13.8708,13.8988,5346700.0],["2020-12-01",14.0763,14.3659,13.3851,13.5252,4264100.0],["2020-12-02",13.5719,14.1137,13.245,13.5345,4139400.0],["2020-12-03",13.4505,13.4692,12.5631,12.6005,7718200.0],["2020-12-04",12.8153,13.3944,12.7406,13.301,5450200.0],["2020-12-07",12.9741,13.3851,12.6098,12.9648,6319000.0],["2020-12-08",12.6939,13.0115,12.3576,12.5071,8810100.0],["2020-12-09",12.6939,13.2637,12.451,13.0302,6902000.0],["2020-12-10",13.0955,13.8521,12.9461,13.6933,8051100.0],["2020-12-11",13.74,13.74,12.5258,13.0302,7432800.0],["2020-12-14",13.245,13.5065,12.9367,12.9648,4008500.0],["2020-12-15",13.2917,13.4505,12.9367,13.3291,4922000.0],["2020-12-16",13.3291,13.3384,12.6472,12.7126,5840900.0],["2020-12-17",12.8153,13.0862,12.395,12.6192,6621900.0],["2020-12-18",12.6845,12.89,12.3856,12.6285,10448900.0],["2020-12-21",12.3483,12.6845,12.0681,12.5631,5752100.0],["2020-12-22",12.7032,12.834,12.3389,12.4043,3719800.0],["2020-12-23",12.3109,13.301,12.3109,13.2543,5817700.0],["2020-12-24",13.2917,13.3291,12.9367,12.9928,1469500.0],["2020-12-28",12.6285,12.6939,11.7411,11.7785,10303500.0],["2020-12-29",11.8626,11.9653,11.4609,11.6384,4846800.0],["2020-12-30",11.6384,12.2269,11.5357,12.1241,3853600.0],["2020-12-31",12.0681,12.1054,11.7038,11.8719,4550700.0],["2021-01-04",12.1148,12.6472,12.0774,12.5258,5338800.0],["2021-01-05",12.8433,13.712,12.7499,13.1142,10400500.0],["2021-01-06",13.2356,13.9829,12.9741,13.9736,6488300.0],["2021-01-07",13.9736,14.4312,13.7307,13.9549,4896100.0],["2021-01-08",14.095,14.1323,13.4038,13.5626,4830700.0],["2021-01-11",13.301,14.2631,13.1889,14.2164,4200400.0],["2021-01-12",14.6274,15.4213,14.4966,15.3933,8700500.0],["2021-01-13",15.468,16.4301,15.1505,16.0565,9650000.0],["2021-01-14",16.2994,16.9812,16.2153,16.7197,8873900.0],["2021-01-15",16.9158,17.4296,16.6356,17.2801,7712800.0],["2021-01-19",17.0933,17.3922,15.3653,15.9071,7818800.0],["2021-01-20",16.0191,16.0939,14.8329,15.1131,6356400.0],["2021-01-21",14.973,15.4494,14.4593,14.9356,4876200.0],["2021-01-22",14.5807,15.356,14.3378,15.3093,3356300.0],["2021-01-25",15.5895,15.9818,15.1878,15.384,4480600.0],["2021-01-26",15.5801,15.7669,14.8983,14.917,4638600.0],["2021-01-27",14.6928,16.0939,14.3845,15.4681,9222400.0],["2021-01-28",15.7389,15.7763,14.7768,15.356,5974500.0],["2021-01-29",15.384,16.0752,15.1598,15.2345,6138800.0],["2021-02-01",15.8604,16.4021,15.7669,15.8884,5397100.0],["2021-02-02",16.4395,16.4955,15.412,15.4774,5561900.0],["2021-02-03",15.4681,16.3087,15.4681,16.1219,4788800.0],["2021-02-04",16.2433,16.2527,15.7856,15.8697,3121000.0],["2021-02-05",16.1686,16.1966,15.44,15.6455,4090500.0],["2021-02-08",15.8417,15.9724,15.5334,15.9538,4480500.0],["2021-02-09",15.8323,15.9818,15.2626,15.3653,4806800.0],["2021-02-10",15.44,15.795,14.917,15.6642,5162900.0],["2021-02-11",15.6642,15.8884,15.4213,15.7202,6319000.0],["2021-02-12",15.7389,16.5889,15.6175,16.4955,6451300.0],["2021-02-16",17.0466,17.3549,16.5142,16.6823,7559000.0],["2021-02-17",16.8691,18.3917,16.0472,17.9059,9245100.0],["2021-02-18",17.8032,18.0741,16.8318,17.0933,7551200.0],["2021-02-19",17.3362,17.7191,16.8411,17.168,5376000.0],["2021-02-22",17.2895,17.4016,16.5142,16.5235,6256800.0],["2021-02-23",16.6263,16.729,15.2626,16.4862,6878300.0],["2021-02-24",16.673,17.7005,16.4582,17.3829,5112800.0],["2021-02-25",17.3735,17.8312,16.5983,16.9532,4940100.0],["2021-02-26",16.8972,17.112,15.9724,16.6169,4949900.0],["2021-03-01",16.8972,17.3082,16.4301,17.2241,6779100.0],["2021-03-02",17.2988,18.1395,17.1307,17.2241,4190200.0],["2021-03-03",17.4576,17.7939,17.0092,17.2054,4901300.0],["2021-03-04",17.1867,17.8592,16.6356,17.1027,7885900.0],["2021-03-05",17.3922,17.5136,15.8697,16.7944,7308200.0],["2021-03-08",16.8598,17.0466,16.1312,16.2246,6401400.0],["2021-03-09",15.9911,16.6917,15.7763,16.5516,6442400.0],["2021-03-10",16.6823,17.8873,16.5889,17.5323,7761500.0],["2021-03-11",17.5323,18.3356,17.1494,18.1581,4892800.0],["2021-03-12",18.2048,18.373,17.3549,17.5136,3715900.0],["2021-03-15",17.4483,17.7752,17.2614,17.4483,2891700.0],["2021-03-16",17.2708,17.6257,17.1213,17.4109,2741200.0],["2021-03-17",17.1774,17.7378,17.14,17.6071,3121000.0],["2021-03-18",17.4483,17.5977,16.3087,16.4395,5570100.0],["2021-03-19",16.4395,17.3922,15.9818,17.2521,8042300.0],["2021-03-22",17.1027,17.495,16.8785,17.2521,3139800.0],["2021-03-23",17.1494,17.5043,16.645,16.7571,5109200.0],["2021-03-24",16.9906,17.2334,16.3741,16.3834,4377500.0],["2021-03-25",16.2153,17.4296,15.9818,17.3642,7592400.0],["2021-03-26",17.7378,18.5411,17.3829,18.4103,6604200.0],["2021-03-29",18.2609,19.0175,17.962,17.9994,5855200.0],["2021-03-30",17.8499,18.0928,16.9345,17.0279,5325200.0],["2021-03-31",16.9532,17.5603,16.7197,17.3549,6655300.0],["2021-04-01",17.4669,17.7752,17.1494,17.7098,4335600.0],["2021-04-05",17.5417,17.551,16.7664,16.9065,4589000.0],["2021-04-06",16.9625,17.4763,16.9439,17.2334,3359900.0],["2021-04-07",17.2895,17.3549,16.6637,16.8691,3953900.0],["2021-04-08",16.6263,16.7757,15.9911,16.5516,4810300.0],["2021-04-09",16.3741,16.5142,15.9257,16.0565,3746600.0],["2021-04-12",16.3274,16.6637,15.6549,15.6922,4218700.0],["2021-04-13",15.7109,15.8697,15.4587,15.7576,3454400.0],["2021-04-14",15.879,16.9065,15.879,16.4582,4301000.0],["2021-04-15",16.4582,16.6637,15.9631,16.5049,3377400.0],["2021-04-16",16.6823,16.6823,16.1686,16.3928,2470900.0],["2021-04-19",16.3741,16.5702,16.0285,16.3647,2833100.0],["2021-04-20",16.3647,16.5329,16.1219,16.234,4994200.0],["2021-04-21",15.9724,16.5702,15.9071,16.234,3113100.0],["2021-04-22",16.206,16.729,15.9538,16.5609,3115000.0],["2021-04-23",16.6076,16.7944,16.5049,16.5516,3420800.0],["2021-04-26",16.3928,17.4016,16.318,17.112,4403600.0],["2021-04-27",17.3082,17.7098,17.0653,17.4109,3214900.0],["2021-04-28",17.523,18.4384,17.4483,18.2516,4151000.0],["2021-04-29",18.3076,18.5598,17.551,18.0554,3040200.0],["2021-04-30",17.8873,18.4757,17.7098,17.8406,3591400.0],["2021-05-03",18.0274,18.5972,17.8499,18.4477,2810200.0],["2021-05-04",18.4477,18.6252,17.8966,18.5972,3057900.0],["2021-05-05",18.7373,18.9147,18.3076,18.8494,4822400.0],["2021-05-06",18.4851,18.6439,16.6076,17.1961,19303900.0],["2021-05-07",17.4389,19.3351,17.4202,19.3257,9881700.0],["2021-05-10",19.5779,20.1103,19.2977,19.5686,4979300.0],["2021-05-11",19.223,19.8395,18.9801,19.5499,3905000.0],["2021-05-12",19.8208,20.3532,19.4191,19.4939,4351800.0],["2021-05-13",19.2043,19.4565,18.5131,18.812,3955200.0],["2021-05-14",19.1202,20.0076,19.0081,19.9796,3552500.0],["2021-05-17",20.2224,21.6329,20.1757,21.6048,5438500.0],["2021-05-18",21.4834,21.6329,21.0257,21.2219,3226300.0],["2021-05-19",20.5307,21.2405,20.484,20.8856,4269400.0],["2021-05-20",21.007,21.1285,20.4746,20.5587,3313500.0],["2021-05-21",20.7922,21.1191,20.4933,20.9043,4143700.0],["2021-05-24",20.8949,21.0911,19.9329,19.9889,4278100.0],["2021-05-25",19.8862,20.0636,19.2417,19.2603,3707900.0],["2021-05-26",19.4285,19.8581,19.2043,19.8301,2891600.0],["2021-05-27",19.6153,20.0356,19.3818,19.3911,3598400.0],["2021-05-28",19.5779,19.5779,19.0362,19.5032,3483200.0],["2021-06-01",19.9982,20.7268,19.8955,20.3345,5271400.0],["2021-06-02",20.3158,20.54,19.9609,20.2971,3908600.0],["2021-06-03",20.2598,20.2598,19.7367,19.9982,3121900.0],["2021-06-04",20.1664,20.2411,19.5873,20.0356,3162400.0],["2021-06-07",19.9982,20.596,19.8862,20.3999,3536500.0],["2021-06-08",20.3252,21.0164,20.045,21.0164,3795800.0],["2021-06-09",21.2032,21.3339,20.9136,20.923,2986400.0],["2021-06-10",21.1938,21.4834,20.8763,21.0444,3311400.0],["2021-06-11",21.362,21.6515,21.2406,21.5021,3192000.0],["2021-06-14",21.4927,21.7076,20.7735,20.923,4669900.0],["2021-06-15",21.0351,21.2499,20.129,20.4092,4094200.0],["2021-06-16",20.3345,20.4186,19.5779,19.8768,3774200.0],["2021-06-17",19.8581,19.8675,18.9521,19.1389,7332400.0],["2021-06-18",18.4197,18.7186,17.9994,18.0647,8247300.0],["2021-06-21",18.1114,19.0829,18.1114,19.0642,4111500.0],["2021-06-22",19.0548,19.0829,18.6532,19.0081,3775200.0],["2021-06-23",19.3537,19.6153,19.1202,19.307,3294500.0],["2021-06-24",19.307,20.1757,19.1109,19.9889,3408400.0],["2021-06-25",20.1197,20.5867,20.0356,20.5774,3785700.0],["2021-06-28",20.6801,20.7362,19.307,19.9609,5473700.0],["2021-06-29",20.2318,20.4653,19.7087,19.7647,3819000.0],["2021-06-30",20.101,20.923,19.9609,20.7922,5875500.0],["2021-07-01",21.2873,21.418,20.3065,20.6801,4513300.0],["2021-07-02",20.3345,20.5587,19.8675,20.1851,2887600.0],["2021-07-06",20.073,20.073,19.0829,19.3164,3886200.0],["2021-07-07",19.251,19.5406,18.457,19.195,2538000.0],["2021-07-08",18.8587,20.1757,18.8587,19.9329,5977100.0],["2021-07-09",20.1477,20.4186,19.634,20.2785,2422400.0],["2021-07-12",20.0543,20.2971,19.7554,19.9889,1682300.0],["2021-07-13",20.1851,20.6334,19.9702,19.9796,1663600.0],["2021-07-14",20.0823,20.1664,19.1015,19.1576,2010500.0],["2021-07-15",18.9521,19.3257,18.5411,18.6439,2375000.0],["2021-07-16",18.8493,18.9147,17.5697,17.7005,3387600.0],["2021-07-19",17.3549,17.7378,17.0466,17.5603,5205800.0],["2021-07-20",17.6538,18.2983,17.3829,18.2049,5379500.0],["2021-07-21",18.4944,19.2697,18.345,19.1202,4783100.0],["2021-07-22",19.251,19.3351,18.6812,19.0922,2702900.0],["2021-07-23",18.9147,19.0735,18.2235,18.8867,3292500.0],["2021-07-26",18.9147,20.1103,18.9054,19.4939,3187600.0],["2021-07-27",19.2323,19.4658,18.5411,18.9801,3654700.0],["2021-07-28",19.1669,19.662,18.8961,19.3818,3654100.0],["2021-07-29",17.8125,18.4197,16.9812,17.4576,17248800.0],["2021-07-30",17.14,17.2708,16.5983,17.1774,8770500.0],["2021-08-02",16.9906,17.1494,16.3461,16.3647,10886300.0],["2021-08-03",16.4115,17.0186,16.1873,16.7104,5632900.0],["2021-08-04",16.701,17.1494,16.4301,16.9999,6584800.0],["2021-08-05",16.9532,17.4016,16.8131,16.9158,5606100.0],["2021-08-06",17.084,17.3642,16.729,17.3268,6543300.0],["2021-08-09",17.056,17.9059,16.9345,17.8779,8372300.0],["2021-08-10",17.9526,18.1862,17.7752,18.0928,3986800.0],["2021-08-11",17.7658,17.99,17.4856,17.9059,4100200.0],["2021-08-12",17.7472,17.9246,17.168,17.5043,4265700.0],["2021-08-13",17.523,17.5977,16.7197,16.7571,3073400.0],["2021-08-16",16.5049,16.6543,16.1219,16.2153,5563200.0],["2021-08-17",16.0005,16.3928,15.6362,15.9071,6735300.0],["2021-08-18",15.8977,16.0472,15.3093,15.3373,7070100.0],["2021-08-19",15.1131,15.2812,14.6741,15.1785,7729400.0],["2021-08-20",15.0757,15.5148,14.9637,15.1224,4487000.0],["2021-08-23",15.4681,15.7669,15.2159,15.4681,7390800.0],["2021-08-24",15.6455,15.767,15.3279,15.4961,5640900.0],["2021-08-25",15.4307,16.3367,15.2812,16.3087,5202600.0],["2021-08-26",16.2713,16.8878,16.1499,16.206,8644700.0],["2021-08-27",16.5235,17.6818,16.5235,17.3922,7383300.0],["2021-08-30",17.3922,17.5043,16.8318,16.9158,4579200.0],["2021-08-31",16.7851,17.4763,16.673,17.1213,6152200.0],["2021-09-01",17.1587,17.7098,17.0373,17.5136,4180000.0],["2021-09-02",17.6444,18.6345,17.579,18.5224,7102200.0],["2021-09-03",18.4664,19.3818,18.345,19.1763,7236700.0],["2021-09-07",19.2603,19.5032,18.6439,18.9801,7872500.0],["2021-09-08",19.3818,19.9048,18.8494,19.1202,10385800.0],["2021-09-09",18.5972,19.0081,18.2983,18.5598,9614100.0],["2021-09-10",18.8587,19.1296,18.0554,18.1208,10191000.0],["2021-09-13",18.5411,19.1856,18.4664,18.6532,14294400.0],["2021-09-14",18.8587,18.9147,18.0834,18.2422,9187800.0],["2021-09-15",18.5318,19.4658,18.4384,19.223,10348700.0],["2021-09-16",18.868,18.9428,18.0834,18.0834,8359000.0],["2021-09-17",17.962,18.1395,17.5323,17.5884,14395300.0],["2021-09-20",17.2895,17.8499,17.1867,17.523,8672900.0],["2021-09-21",17.6724,17.7378,16.8411,17.1774,6920200.0],["2021-09-22",17.5043,17.962,17.4202,17.6631,6763900.0],["2021-09-23",17.8219,18.3356,17.6257,18.1862,6784600.0],["2021-09-24",18.1301,19.0829,18.0274,18.6719,7175200.0],["2021-09-27",19.4752,20.9136,19.3444,20.8669,17306500.0],["2021-09-28",21.3807,21.39,20.4559,20.6241,8244500.0],["2021-09-29",19.4285,19.8395,19.0735,19.3724,35418000.0],["2021-09-30",19.4098,19.6153,18.8774,19.1109,26313000.0],["2021-10-01",19.1296,19.7554,18.9241,19.2603,20734300.0],["2021-10-04",19.5312,20.1944,19.4285,20.0636,17018500.0],["2021-10-05",20.568,20.951,19.9142,20.1944,20177200.0],["2021-10-06",19.8488,20.0636,19.0455,19.6059,14186800.0],["2021-10-07",19.6993,20.2037,19.5032,19.8955,6579600.0],["2021-10-08",20.0169,20.3345,19.4378,19.5032,6651600.0],["2021-10-11",19.7367,19.8581,18.5598,18.5878,7879300.0],["2021-10-12",18.4197,18.7092,18.0834,18.5224,8873500.0],["2021-10-13",18.3076,18.9054,18.2516,18.5411,6089100.0],["2021-10-14",18.9708,19.5125,18.8213,19.0829,5210300.0],["2021-10-15",19.2417,19.3818,18.4944,18.5037,8642200.0],["2021-10-18",18.6345,19.5125,18.5224,18.7373,8059500.0],["2021-10-19",18.5878,19.0735,18.2796,18.9147,7104800.0],["2021-10-20",18.7373,20.0449,18.6065,19.9609,8608000.0],["2021-10-21",19.8021,19.9702,19.0175,19.3537,7129100.0],["2021-10-22",19.6246,20.0356,19.5125,19.9889,4960000.0],["2021-10-25",20.4466,21.1471,20.3625,21.0257,6843700.0],["2021-10-26",20.8296,21.3807,20.7735,21.0444,6745300.0],["2021-10-27",20.8763,21.2219,20.4373,20.6334,6517400.0],["2021-10-28",20.1851,20.7175,19.1669,19.2977,10204900.0],["2021-10-29",19.4845,19.5873,18.5318,18.5972,10708400.0],["2021-11-01",18.7559,19.4845,18.6906,19.2603,6663300.0],["2021-11-02",19.3257,19.5966,18.9895,19.0362,7667100.0],["2021-11-03",18.8026,19.7274,18.5411,19.0829,8070500.0],["2021-11-04",19.4845,19.746,18.9054,19.0268,3587400.0],["2021-11-05",19.1576,19.4004,18.9147,19.223,4428700.0],["2021-11-08",19.4752,19.746,19.1109,19.3351,4867700.0],["2021-11-09",19.2323,19.3164,18.401,18.9801,6401100.0],["2021-11-10",18.7373,18.8307,17.906,18.345,7424200.0],["2021-11-11",18.4477,19.8488,18.429,19.8021,7398300.0],["2021-11-12",19.6807,20.2691,19.5219,19.9515,4889100.0],["2021-11-15",20.1103,20.6241,19.5873,20.4186,7355000.0],["2021-11-16",20.6521,20.8482,20.0543,20.5493,5668100.0],["2021-11-17",20.1757,20.6427,19.8301,19.9796,4432700.0],["2021-11-18",20.1103,20.2971,19.4191,19.7087,4107400.0],["2021-11-19",19.1856,19.662,19.0455,19.4472,11795800.0],["2021-11-22",19.3631,20.1103,19.3444,19.5125,5487000.0],["2021-11-23",20.0169,20.2411,19.5686,19.7367,4890200.0],["2021-11-24",19.634,20.0636,19.5406,19.8955,3758600.0],["2021-11-26",18.868,19.7087,18.7466,19.6059,4115600.0],["2021-11-29",19.5966,19.8395,19.0829,19.3444,4506100.0],["2021-11-30",18.9801,19.195,17.9807,18.1488,8392300.0],["2021-12-01",18.3263,18.401,17.112,17.1494,8779800.0],["2021-12-02",16.9999,17.5697,16.7664,17.3268,6896100.0],["2021-12-03",17.6444,18.4384,17.3642,18.2796,15380200.0],["2021-12-06",18.1021,18.6065,17.3642,18.429,11223600.0],["2021-12-07",18.429,19.5125,18.4197,19.195,6551200.0],["2021-12-08",19.5499,19.7741,19.2323,19.5873,4304200.0],["2021-12-09",19.3351,19.7928,19.223,19.3444,3996300.0],["2021-12-10",19.634,19.718,19.0922,19.4845,3983400.0],["2021-12-13",19.3257,19.5779,18.6625,18.7933,5706700.0],["2021-12-14",19.4378,20.1197,19.1296,19.8675,10546100.0],["2021-12-15",19.9422,19.9609,18.9895,19.5873,7484000.0],["2021-12-16",19.8488,20.7175,19.7741,19.9889,6539900.0],["2021-12-17",19.9329,20.1944,19.6059,19.8581,9776400.0],["2021-12-20",19.4285,20.0636,19.1482,19.8488,6876100.0],["2021-12-21",19.9889,20.484,19.718,19.7928,6161800.0],["2021-12-22",19.9235,20.7455,19.6993,20.7175,5146300.0],["2021-12-23",20.7548,20.979,20.4186,20.6708,3208900.0],["2021-12-27",21.0444,21.3153,20.5307,21.3153,3271700.0],["2021-12-28",21.3059,21.829,21.1845,21.362,3665600.0],["2021-12-29",21.3059,21.5301,21.0351,21.2966,2592800.0],["2021-12-30",21.2499,21.4647,20.5774,20.5867,3290300.0],["2021-12-31",20.6801,20.6801,20.1757,20.3719,3976300.0],["2022-01-03",20.3719,20.8109,20.1851,20.3812,6321200.0],["2022-01-04",20.5493,21.2779,20.3999,20.9323,6574100.0],["2022-01-05",21.3993,21.7636,20.2504,20.2598,4995100.0],["2022-01-06",20.7268,20.8482,20.0543,20.3439,4040600.0],["2022-01-07",20.6054,21.3153,20.596,21.3059,6050900.0],["2022-01-10",21.4927,21.7449,20.9416,21.4834,7701700.0],["2022-01-11",21.6048,22.0999,21.334,21.9785,9279600.0],["2022-01-12",22.1839,23.2021,21.9411,23.0339,7433500.0],["2022-01-13",22.4175,23.0993,21.8757,21.9598,7082700.0],["2022-01-14",21.7916,22.2867,21.7823,22.2213,3808900.0],["2022-01-18",22.3241,22.3427,21.0257,21.1752,17302000.0],["2022-01-19",21.2125,21.3993,20.3999,20.7362,7758800.0],["2022-01-20",20.512,20.923,19.718,19.7274,8034900.0],["2022-01-21",19.6153,19.6807,19.0268,19.2043,8110600.0],["2022-01-24",18.6812,19.3537,18.3263,19.2884,8621300.0],["2022-01-25",19.0735,19.1202,18.4103,18.7746,8526800.0],["2022-01-26",19.3537,19.6526,18.2422,18.4384,9838600.0],["2022-01-27",18.8494,18.9988,17.934,18.9428,12123300.0],["2022-01-28",19.2323,20.0356,19.0922,19.7461,11020900.0],["2022-01-31",19.8862,19.9982,19.0268,19.8488,7465200.0],["2022-02-01",19.6526,20.6054,19.5312,20.3532,8735100.0],["2022-02-02",20.8296,20.9043,20.157,20.6895,8968000.0],["2022-02-03",20.1944,20.6988,19.9235,19.9422,7482700.0],["2022-02-04",20.0636,20.5867,19.8301,20.1384,6953900.0],["2022-02-07",19.7834,20.0636,19.3537,19.7741,7961500.0],["2022-02-08",19.8208,20.0076,19.4939,19.7834,6084800.0],["2022-02-09",19.718,20.2037,19.69,20.0823,7082300.0],["2022-02-10",19.5219,20.7362,19.2697,20.2411,12760300.0],["2022-02-11",20.4055,21.6268,20.4055,21.5423,14352700.0],["2022-02-14",21.6268,21.7114,21.0913,21.392,9777300.0],["2022-02-15",21.345,21.7865,21.0162,21.702,12165600.0],["2022-02-16",21.9744,22.5569,21.7584,22.0026,12436700.0],["2022-02-17",22.012,22.5287,21.608,21.8053,10709500.0],["2022-02-18",21.655,21.6644,20.9034,20.9692,10371100.0],["2022-02-22",21.5141,21.608,20.1612,20.3116,10546000.0],["2022-02-23",20.5558,20.9974,20.3491,20.4995,7676000.0],["2022-02-24",20.8753,20.9974,20.0297,20.8846,10730600.0],["2022-02-25",20.7813,21.392,20.5464,21.3826,5798300.0],["2022-02-28",21.0538,21.8147,21.035,21.7396,13898200.0],["2022-03-01",22.0966,23.6937,22.0778,22.9421,13165700.0],["2022-03-02",23.3555,24.0695,23.0173,23.3743,12553300.0],["2022-03-03",23.4776,23.4964,22.8763,23.3461,10922400.0],["2022-03-04",23.6467,25.2626,23.6185,24.7647,16635100.0],["2022-03-07",25.2344,25.4317,24.0413,24.915,12773400.0],["2022-03-08",25.3378,25.4693,23.938,24.0601,10982300.0],["2022-03-09",23.7595,24.7271,23.0361,24.5486,9272400.0],["2022-03-10",24.8586,25.5539,24.1916,25.3472,9186900.0],["2022-03-11",25.0371,25.8921,24.7647,25.366,11624200.0],["2022-03-14",24.8962,25.0371,23.6561,23.8816,9403900.0],["2022-03-15",22.9891,24.1822,22.8294,24.0883,7514200.0],["2022-03-16",24.0883,24.6895,23.9004,24.4923,8709700.0],["2022-03-17",25.1593,25.4881,24.6332,25.4129,7564000.0],["2022-03-18",25.4129,25.5914,25.0559,25.4787,6140100.0],["2022-03-21",25.9015,26.7,25.9015,26.7,14900700.0],["2022-03-22",26.8785,27.0476,25.9297,26.4933,7836600.0],["2022-03-23",26.8879,27.2919,26.4558,26.9631,7144700.0],["2022-03-24",27.2355,29.4245,27.151,28.8796,13977300.0],["2022-03-25",28.9736,32.3839,28.9454,32.2524,21298600.0],["2022-03-28",31.4444,32.816,31.3035,32.7879,10336400.0],["2022-03-29",31.2283,32.2242,30.5801,31.9517,9851900.0],["2022-03-30",32.9006,33.3703,31.7075,32.102,8101100.0],["2022-03-31",32.0832,33.2482,32.0081,32.3275,9612900.0],["2022-04-01",32.2618,33.8965,32.2618,33.8495,7882000.0],["2022-04-04",34.4695,34.6386,33.361,34.1595,8147300.0],["2022-04-05",34.7326,35.6815,33.9904,34.0374,7859500.0],["2022-04-06",34.5353,35.4842,33.8495,35.0614,8192500.0],["2022-04-07",35.2305,35.3338,33.3046,34.1407,9154000.0],["2022-04-08",34.7232,36.3861,34.6386,35.9915,10674900.0],["2022-04-11",35.9257,36.9028,35.2493,36.7994,9782100.0],["2022-04-12",37.1189,38.2275,36.9967,37.6732,9504600.0],["2022-04-13",38.1805,39.3173,37.5886,39.2891,8801700.0],["2022-04-14",39.2233,40.0031,39.0636,39.7964,7999100.0],["2022-04-18",40.8298,42.7463,40.4258,42.7463,16673600.0],["2022-04-19",41.5438,42.6148,39.5615,41.309,17241600.0],["2022-04-20",41.6753,42.4551,40.1722,41.9478,8174800.0],["2022-04-21",42.596,42.6524,39.0542,39.4958,12234900.0],["2022-04-22",39.1763,39.9561,37.194,37.3349,10515700.0],["2022-04-25",36.1606,37.4571,35.5687,37.2974,10997100.0],["2022-04-26",37.7201,38.3402,36.5364,36.5834,7922000.0],["2022-04-27",37.0531,37.955,36.0573,37.1752,8489900.0],["2022-04-28",37.5604,39.0354,35.5124,38.1335,11398300.0],["2022-04-29",38.3778,39.3548,37.194,37.3443,8022900.0],["2022-05-02",37.0343,37.955,35.8881,37.0625,7927300.0],["2022-05-03",37.6168,40.454,37.6168,39.5145,9845800.0],["2022-05-04",40.4164,40.5386,38.716,40.3507,7608000.0],["2022-05-05",40.3789,40.7359,37.3819,39.383,8041800.0],["2022-05-06",40.0219,40.191,37.9268,38.5657,6063100.0],["2022-05-09",37.5322,37.5698,33.9434,34.338,12035600.0],["2022-05-10",34.3427,34.9083,32.6364,34.503,11027700.0],["2022-05-11",35.0875,37.2274,34.9461,35.6437,8245300.0],["2022-05-12",35.1346,36.5486,34.6161,35.5494,9734800.0],["2022-05-13",36.7089,37.2274,35.6248,36.0113,5219700.0],["2022-05-16",36.5015,38.123,36.3412,37.4819,5856800.0],["2022-05-17",38.3115,40.772,37.6422,40.0367,9465600.0],["2022-05-18",40.0649,40.2441,37.3028,38.123,8617000.0],["2022-05-19",37.0012,39.16,36.9163,38.1984,7184100.0],["2022-05-20",38.5472,39.3956,37.6987,38.5095,5341700.0],["2022-05-23",38.8488,42.12,38.6509,41.9315,9274700.0],["2022-05-24",41.4224,42.5442,40.508,42.5348,6543000.0],["2022-05-25",42.9873,45.0896,42.8176,44.1657,8100400.0],["2022-05-26",44.2977,46.3433,44.1374,44.6842,8879400.0],["2022-05-27",43.6661,45.9286,43.5058,45.6552,6169600.0],["2022-05-31",46.3905,46.4753,44.0149,44.9859,28938500.0],["2022-06-01",45.6457,47.5217,45.0424,46.9467,9976500.0],["2022-06-02",46.7676,47.041,45.74,46.07,5859800.0],["2022-06-03",46.1737,46.3339,44.4674,45.2404,6404300.0],["2022-06-06",46.2208,47.0787,45.608,46.2114,5923200.0],["2022-06-07",45.9851,47.352,45.4478,46.9278,5378300.0],["2022-06-08",47.1352,47.418,45.3818,46.1642,4771300.0],["2022-06-09",45.3912,46.0888,44.1186,45.3158,5152300.0],["2022-06-10",44.8727,45.8814,44.2317,45.2121,4564900.0],["2022-06-13",43.8263,44.062,41.5733,42.4877,7244800.0],["2022-06-14",42.9873,42.9873,37.6799,38.4906,11843300.0],["2022-06-15",39.1788,40.0461,37.4254,38.8771,8215600.0],["2022-06-16",38.6132,38.6132,35.7191,36.379,8783200.0],["2022-06-17",36.4449,36.5958,33.1078,33.8808,13505000.0],["2022-06-21",34.5784,35.1912,33.8619,34.6915,7103700.0],["2022-06-22",32.4479,34.0316,32.2876,33.0701,6411300.0],["2022-06-23",33.2492,33.532,30.7322,31.2412,9556000.0],["2022-06-24",31.5523,33.4189,31.1941,33.0795,11336300.0],["2022-06-27",33.5791,34.8801,32.627,34.5501,6713400.0],["2022-06-28",35.4268,36.1716,34.6727,36.049,7144600.0],["2022-06-29",36.6335,36.9823,35.1629,35.3703,10386200.0],["2022-06-30",34.3899,35.3514,31.722,32.429,17164400.0],["2022-07-01",32.9004,33.1078,31.8257,32.3065,9259000.0],["2022-07-05",31.722,31.7974,29.978,30.3739,11865400.0],["2022-07-06",30.7133,31.5335,29.2521,29.8366,9023100.0],["2022-07-07",31.0055,33.0512,30.7604,32.561,6952200.0],["2022-07-08",32.8061,32.8627,31.6466,32.2405,4742100.0],["2022-07-11",33.2869,33.8808,32.0991,32.5799,4641600.0],["2022-07-12",31.4486,32.8721,31.2412,32.4196,5250700.0],["2022-07-13",32.2593,35.474,32.2405,34.5595,6925300.0],["2022-07-14",33.334,34.4653,32.6647,34.0505,9928400.0],["2022-07-15",34.3616,34.635,33.2492,34.5218,5779400.0],["2022-07-18",35.1629,36.6995,35.1629,35.6908,5414600.0],["2022-07-19",35.3891,37.02,35.21,36.8974,4495000.0],["2022-07-20",36.6335,39.0374,36.3695,38.8488,6241100.0],["2022-07-21",38.1135,40.1403,37.7647,40.0084,7828800.0],["2022-07-22",40.8379,41.4224,39.7444,39.8104,6981200.0],["2022-07-25",40.5551,42.5914,39.7727,42.4028,7656200.0],["2022-07-26",43.5812,44.0337,42.4217,42.959,7733000.0],["2022-07-27",42.8459,43.2607,41.7712,42.8365,6593900.0],["2022-07-28",42.2049,43.93,39.6501,40.3006,10544300.0],["2022-07-29",41.0642,42.0823,40.8757,41.5073,6524400.0],["2022-08-01",40.574,40.8474,38.9903,39.8858,6573000.0],["2022-08-02",39.7915,40.0272,38.6603,39.4805,4760200.0],["2022-08-03",39.6313,40.8568,38.3209,40.3383,8098300.0],["2022-08-04",40.0084,40.5929,38.6886,38.8866,5936200.0],["2022-08-05",38.0287,40.8945,37.8873,39.8575,4815300.0],["2022-08-08",39.621,40.1508,39.0534,39.1102,3865700.0],["2022-08-09",40.1603,41.6551,39.8575,40.5955,5163800.0],["2022-08-10",40.5482,41.2199,39.2237,41.1631,4461600.0],["2022-08-11",42.4214,43.8026,41.3523,43.3296,6495100.0],["2022-08-12",43.2823,43.7269,42.4403,43.6985,3631000.0],["2022-08-15",41.6267,42.8944,40.34,42.8093,4957000.0],["2022-08-16",45.4961,46.4043,44.3135,44.6446,7738900.0],["2022-08-17",44.8906,45.6191,43.1215,44.5689,4899000.0],["2022-08-18",45.2501,45.9218,44.3419,45.638,5304100.0],["2022-08-19",44.9663,46.1205,44.7203,45.1271,4117900.0],["2022-08-22",45.6853,47.3125,45.1839,46.4705,6516400.0],["2022-08-23",47.3409,48.9397,44.5973,45.2595,12887400.0],["2022-08-24",45.4393,47.5112,45.0136,47.0098,6913200.0],["2022-08-25",47.2274,47.2274,45.5055,46.8111,6555400.0],["2022-08-26",47.0098,48.2113,46.6786,46.9908,5789400.0],["2022-08-29",46.3097,48.6275,46.234,47.3125,6012700.0],["2022-08-30",46.234,46.3097,43.339,44.3419,7905200.0],["2022-08-31",43.0931,45.9975,42.9417,45.2217,6520200.0],["2022-09-01",44.6068,45.515,43.6891,43.8121,5305800.0],["2022-09-02",44.4175,44.9663,43.3485,44.7297,5294700.0],["2022-09-06",43.9351,44.4649,42.8471,42.9795,10190800.0],["2022-09-07",42.1092,44.2662,41.9483,43.5188,8643100.0],["2022-09-08",43.9256,45.1555,43.0079,44.5595,5642600.0],["2022-09-09",45.2028,46.4043,44.5216,45.742,5645000.0],["2022-09-12",46.0826,47.6152,45.515,47.5869,6114800.0],["2022-09-13",46.8016,47.8423,45.1744,45.3258,6277700.0],["2022-09-14",47.1233,49.1668,46.7543,47.8707,10330100.0],["2022-09-15",46.3286,47.2652,45.4582,45.4961,8878700.0],["2022-09-16",45.1082,45.1082,42.2322,43.5756,21973900.0],["2022-09-19",42.5444,45.1082,42.2038,44.7865,6636600.0],["2022-09-20",44.6162,45.1082,43.9256,44.0486,6055000.0],["2022-09-21",45.1744,45.4771,42.9228,42.9417,4188900.0],["2022-09-22",43.3674,44.7771,41.9767,42.2227,6841400.0],["2022-09-23",40.2643,40.3779,37.5775,39.0345,10573400.0],["2022-09-26",38.6182,39.148,37.0383,37.2559,8878300.0],["2022-09-27",37.8424,38.675,36.9248,37.1707,8878000.0],["2022-09-28",37.3883,38.7506,36.6409,38.6087,9025100.0],["2022-09-29",38.0222,38.1168,36.0922,37.3978,8045900.0],["2022-09-30",36.991,38.5709,36.7923,38.552,102622300.0],["2022-10-03",38.5993,40.0278,38.552,39.498,9169800.0],["2022-10-04",40.5576,42.5538,40.1035,42.4876,8962400.0],["2022-10-05",42.7146,43.0741,40.8982,42.8944,6524400.0],["2022-10-06",42.62,43.4336,41.3902,41.5699,5541500.0],["2022-10-07",41.5131,42.497,40.7468,40.8414,6203700.0],["2022-10-10",41.4848,42.4214,40.4346,40.463,4905000.0],["2022-10-11",39.517,41.8064,39.517,41.2009,4628200.0],["2022-10-12",41.4658,41.8064,40.2738,41.2009,3962200.0],["2022-10-13",40.4346,42.1943,39.9332,41.9767,5677700.0],["2022-10-14",41.4185,42.0524,38.8453,38.9115,5622700.0],["2022-10-17",38.8736,39.7156,38.1452,39.5548,5733000.0],["2022-10-18",40.3116,41.3712,39.4507,39.5548,6233900.0],["2022-10-19",39.3467,40.0089,38.4668,39.9332,7130000.0],["2022-10-20",40.113,40.1224,38.4668,38.5425,6118500.0],["2022-10-21",38.1168,38.2871,35.4584,35.8368,14156500.0],["2022-10-24",36.1017,36.8396,35.6097,36.2625,8140300.0],["2022-10-25",36.1017,37.4829,35.6192,37.464,13084100.0],["2022-10-26",37.1045,37.9181,36.4801,36.9058,12465700.0],["2022-10-27",35.1935,38.8831,34.7961,36.991,11762300.0],["2022-10-28",37.3221,37.956,34.8056,36.5936,8361400.0],["2022-10-31",37.7762,40.0941,37.6343,39.5832,10788100.0],["2022-11-01",40.0846,40.2265,38.0411,38.552,6965100.0],["2022-11-02",38.7506,39.8008,37.8235,38.2871,6941800.0],["2022-11-03",37.7195,38.6466,37.1802,37.2275,5142400.0],["2022-11-04",38.1925,38.9304,37.3032,38.8642,6079800.0],["2022-11-07",40.2738,42.3362,40.2549,41.797,8365000.0],["2022-11-08",41.1515,41.778,40.0598,41.7115,6350000.0],["2022-11-09",40.6578,41.0375,38.7213,38.7687,7213100.0],["2022-11-10",39.775,40.8002,38.9681,40.7243,4008100.0],["2022-11-11",41.4362,41.7875,39.2434,40.4585,7256000.0],["2022-11-14",41.2084,42.2716,40.1832,40.2211,6755800.0],["2022-11-15",40.5534,41.5501,40.0218,41.5407,4500000.0],["2022-11-16",40.6104,40.7812,38.7118,39.3858,4288800.0],["2022-11-17",39.044,39.6611,38.4745,39.5756,3604200.0],["2022-11-18",38.427,39.158,37.8574,38.9491,4387400.0],["2022-11-21",38.446,39.2434,37.3353,39.2339,5434000.0],["2022-11-22",39.8225,42.3286,39.8225,41.5596,7160400.0],["2022-11-23",42.1387,42.6988,41.0945,41.3508,6000200.0],["2022-11-25",41.2084,41.5407,40.7338,40.8477,1711800.0],["2022-11-28",39.3478,40.2971,38.9491,39.4143,6179000.0],["2022-11-29",39.756,40.5439,39.6516,40.4964,3167700.0],["2022-11-30",40.7243,40.9806,39.5187,40.2591,6101000.0],["2022-12-01",40.7338,41.1894,39.101,39.4143,4306700.0],["2022-12-02",38.7118,39.2434,37.5157,37.9049,6529600.0],["2022-12-05",37.4208,37.81,34.9242,35.1899,8568800.0],["2022-12-06",34.9336,35.5602,34.6963,35.0381,5139800.0],["2022-12-07",34.9811,35.0476,34.2027,34.8672,6071500.0],["2022-12-08",35.2469,35.6741,33.5572,33.8799,8102500.0],["2022-12-09",34.1742,34.7628,33.785,33.8609,5462400.0],["2022-12-12",34.9716,35.9589,34.4875,35.0381,8646100.0],["2022-12-13",36.1677,36.2721,35.057,35.2279,6138400.0],["2022-12-14",35.5886,36.5189,35.1994,35.8924,6503000.0],["2022-12-15",35.5981,37.1834,35.5032,36.2911,7604400.0],["2022-12-16",35.3513,35.6741,34.44,35.3513,17388800.0],["2022-12-19",34.7248,35.0665,33.9559,34.2786,4458900.0],["2022-12-20",33.9844,34.4115,33.5857,34.3071,3985700.0],["2022-12-21",35.0665,35.2279,34.3641,34.7818,4151000.0],["2022-12-22",34.4495,34.5824,32.7028,33.2249,5612300.0],["2022-12-23",33.4433,34.3926,32.8832,34.3736,4191500.0],["2022-12-27",34.6489,35.1425,34.2312,34.497,4243400.0],["2022-12-28",34.0698,34.0698,31.7156,31.801,5874100.0],["2022-12-29",31.5162,32.3611,31.3548,32.1522,4116900.0],["2022-12-30",31.801,32.2662,31.6776,32.1143,3655800.0],["2023-01-03",31.0131,31.9719,29.9879,30.2062,8233800.0],["2023-01-04",30.0543,32.3326,29.9024,31.5257,7902000.0],["2023-01-05",30.9466,31.5352,30.3296,30.453,9156500.0],["2023-01-06",30.453,32.1333,30.453,31.6491,6557900.0],["2023-01-09",32.3991,33.5382,32.3991,32.9117,7163700.0],["2023-01-10",32.7503,33.0066,32.0478,32.3136,7295300.0],["2023-01-11",32.8452,32.8547,31.4498,31.7061,7014600.0],["2023-01-12",32.1333,33.3863,32.0288,33.187,8560600.0],["2023-01-13",32.7408,33.111,32.2092,33.0446,5677800.0],["2023-01-17",33.5667,34.1552,33.13,33.4053,6395000.0],["2023-01-18",33.092,33.3483,31.8864,31.9434,6420200.0],["2023-01-19",31.858,32.6648,31.5922,32.2092,5313400.0],["2023-01-20",32.3706,32.8167,31.8105,32.2282,5079000.0],["2023-01-23",32.7313,33.6521,32.3706,33.4528,5546800.0],["2023-01-24",33.1015,33.6521,31.6301,32.475,5973500.0],["2023-01-25",32.0193,32.0193,30.9467,31.5352,6709200.0],["2023-01-26",31.5067,31.6111,30.3201,31.4213,8649400.0],["2023-01-27",31.6112,31.8959,31.1175,31.2599,4212900.0],["2023-01-30",30.5669,31.184,30.4435,30.5195,4530800.0],["2023-01-31",30.6239,31.0321,30.3866,31.0131,5435500.0],["2023-02-01",30.4435,30.6998,29.3139,30.0258,7411200.0],["2023-02-02",30.0638,31.0511,29.6841,30.2252,6949100.0],["2023-02-03",30.1303,30.6239,29.4942,29.6746,4354900.0],["2023-02-06",29.7126,29.8645,28.1558,28.4595,9594000.0],["2023-02-07",28.7348,29.1335,28.1368,29.105,7569400.0],["2023-02-08",28.8392,28.8677,27.5387,28.2982,7082500.0],["2023-02-09",28.507,29.874,28.4311,28.9532,8840500.0],["2023-02-10",29.1715,30.1493,29.0861,30.0638,8807200.0],["2023-02-13",29.7221,29.779,28.9247,29.2949,7716900.0],["2023-02-14",29.2379,29.9119,29.0006,29.5037,6477600.0],["2023-02-15",28.9626,29.0861,28.4405,29.0671,7065500.0],["2023-02-16",29.6841,31.4877,29.5797,30.2157,13292000.0],["2023-02-17",29.7197,30.0154,29.1379,29.8056,9391200.0],["2023-02-21",29.8437,30.2157,28.6229,29.033,7779900.0],["2023-02-22",29.4145,31.1027,29.1379,30.5018,8786300.0],["2023-02-23",31.2172,31.5128,30.3683,30.9883,8605300.0],["2023-02-24",31.0264,33.1629,30.6067,33.1247,14461400.0],["2023-02-27",33.1438,33.1915,31.7131,31.9802,8911600.0],["2023-02-28",32.1423,32.4857,31.3221,31.6464,6443300.0],["2023-03-01",31.3889,32.1137,30.9597,31.7608,6691800.0],["2023-03-02",31.6941,32.1137,31.2649,31.8181,4276600.0],["2023-03-03",31.5605,32.9626,31.5128,32.7623,5488500.0],["2023-03-06",31.6845,31.9802,30.9978,31.427,6854200.0],["2023-03-07",31.427,31.8943,31.1981,31.427,4618400.0],["2023-03-08",31.3984,31.4938,30.2729,30.6735,4420600.0],["2023-03-09",30.7784,31.0646,29.7484,29.8914,7839800.0],["2023-03-10",29.7197,30.044,28.7564,29.0044,5943900.0],["2023-03-13",28.3463,29.8628,27.898,28.8804,7437500.0],["2023-03-14",29.0044,29.9391,28.5275,29.2715,5927300.0],["2023-03-15",27.9743,28.4035,26.8107,27.4974,10060500.0],["2023-03-16",27.135,28.7469,27.0587,28.7278,6224300.0],["2023-03-17",28.4512,28.766,27.7263,28.0125,11748400.0],["2023-03-20",28.1365,29.1665,28.0411,28.766,7154500.0],["2023-03-21",29.3382,29.7293,28.6801,29.5671,5584700.0],["2023-03-22",29.5004,29.6053,28.1365,28.146,7467900.0],["2023-03-23",28.4512,29.1379,27.7073,28.1651,6478500.0],["2023-03-24",27.8408,29.3192,27.7454,29.1475,6921400.0],["2023-03-27",29.3287,29.405,28.2414,29.033,7115200.0],["2023-03-28",29.033,29.9677,28.5657,29.4718,5624700.0],["2023-03-29",29.7293,30.1489,29.3668,29.9963,4216000.0],["2023-03-30",30.1776,30.1966,29.4527,29.8437,3931600.0],["2023-03-31",30.3397,30.931,30.1108,30.4351,5194000.0],["2023-04-03",31.3221,31.3793,29.8628,30.3302,7089200.0],["2023-04-04",30.5781,31.0646,29.92,30.9787,6650000.0],["2023-04-05",31.1886,31.3125,30.2157,31.0932,4878100.0],["2023-04-06",30.788,31.0169,30.2252,30.6354,5491100.0],["2023-04-10",31.303,32.3235,31.2553,31.8467,5931200.0],["2023-04-11",31.1122,31.9706,30.7689,31.8753,7340500.0],["2023-04-12",31.9516,32.0756,31.0169,31.1409,5668800.0],["2023-04-13",31.1313,31.675,31.0264,31.3507,5959800.0],["2023-04-14",31.4747,31.7418,31.1409,31.6082,4718100.0],["2023-04-17",32.3235,32.6383,31.2362,31.2744,5177300.0],["2023-04-18",31.2935,32.0088,31.2267,31.7704,4487700.0],["2023-04-19",31.179,31.6941,30.9024,31.6845,4631200.0],["2023-04-20",31.3888,31.7322,30.9883,31.2172,7028600.0],["2023-04-21",31.2076,31.4461,30.6735,31.0836,5345100.0],["2023-04-24",31.0169,31.4556,30.7689,31.2267,3831700.0],["2023-04-25",30.8643,30.931,29.8628,30.2443,4604700.0],["2023-04-26",29.8914,30.2634,29.5957,29.9105,4249500.0],["2023-04-27",31.2362,32.4666,31.0455,31.9897,11116500.0],["2023-04-28",32.5906,33.573,32.1519,33.2296,9171800.0],["2023-05-01",32.81,33.2487,32.3331,32.686,5711200.0],["2023-05-02",32.1137,32.3236,30.6449,31.3125,6745600.0],["2023-05-03",30.807,31.179,29.9391,30.044,6197500.0],["2023-05-04",29.8628,30.4255,29.4145,29.6053,6690900.0],["2023-05-05",30.4255,31.303,30.3683,30.8547,5570400.0],["2023-05-08",31.7322,31.7799,30.7212,30.7975,3551600.0],["2023-05-09",30.5771,31.7174,30.4334,30.97,4711700.0],["2023-05-10",31.1329,31.1904,30.5292,30.855,4374700.0],["2023-05-11",30.4046,30.9508,30.2609,30.5675,4082700.0],["2023-05-12",30.9987,32.1869,30.3471,32.0528,8723600.0],["2023-05-15",32.4744,34.1417,32.2923,33.6722,11037500.0],["2023-05-16",33.7776,34.2855,33.1739,33.356,9003700.0],["2023-05-17",33.5476,33.5955,32.8098,33.356,6324100.0],["2023-05-18",33.3272,35.4545,33.241,35.3012,9080500.0],["2023-05-19",35.9145,35.9336,34.2759,34.7167,7847600.0],["2023-05-22",33.9788,35.2533,33.8926,34.7933,6103100.0],["2023-05-23",35.0712,35.1479,34.2759,34.3525,4725700.0],["2023-05-24",34.64,35.0329,34.1992,35.0137,7896700.0],["2023-05-25",34.5059,35.052,34.1034,34.9658,10365100.0],["2023-05-26",34.9275,35.1479,33.9788,34.5825,9710900.0],["2023-05-30",33.8734,34.0172,32.7331,33.6051,9168900.0],["2023-05-31",33.7393,33.8447,33.0206,33.3176,8888500.0],["2023-06-01",33.3464,33.9309,33.0014,33.6339,7046600.0],["2023-06-02",34.2567,35.4066,33.8064,35.0233,7768800.0],["2023-06-05",35.742,35.8378,34.2855,34.5346,5351600.0],["2023-06-06",34.0938,35.8186,34.0651,35.7995,5376300.0],["2023-06-07",35.9336,37.3997,35.9336,37.1889,6574200.0],["2023-06-08",37.141,37.3805,36.5373,37.3422,4525800.0],["2023-06-09",37.1027,37.5722,36.7577,36.9398,4286300.0],["2023-06-12",36.5852,36.911,36.2019,36.7098,5690200.0],["2023-06-13",37.0452,37.6584,36.9206,37.3135,5180600.0],["2023-06-14",37.5626,37.5626,36.5277,36.8439,5691100.0],["2023-06-15",37.1122,38.4346,37.1122,37.3231,6870500.0],["2023-06-16",37.6297,38.2142,37.553,37.9842,11570100.0],["2023-06-20",38.0417,38.2717,37.1985,37.6584,6406500.0],["2023-06-21",37.8884,38.3292,37.553,38.1184,6017200.0],["2023-06-22",37.9747,38.1376,37.5147,37.8118,5371400.0],["2023-06-23",37.0356,37.7543,37.026,37.5434,5336900.0],["2023-06-26",37.7638,38.8658,37.6968,38.5304,4491600.0],["2023-06-27",38.1567,38.9041,37.7926,38.655,7890700.0],["2023-06-28",38.77,38.7796,38.0417,38.0896,6273500.0],["2023-06-29",38.0417,39.3545,38.0417,39.3258,6786800.0],["2023-06-30",39.4791,39.6803,38.7891,39.412,6114700.0],["2023-07-03",39.1916,39.6036,38.9808,38.9808,2483400.0],["2023-07-05",39.1341,39.2299,38.4442,38.7125,6226400.0],["2023-07-06",38.5113,38.6262,37.026,37.6393,4714000.0],["2023-07-07",37.7447,38.8466,37.6584,38.0513,6409600.0],["2023-07-10",37.8788,38.9137,37.8213,38.6071,5699100.0],["2023-07-11",38.7987,39.2874,38.4729,38.8658,5176200.0],["2023-07-12",38.8179,39.2204,38.0801,38.1184,6444200.0],["2023-07-13",38.1567,38.5975,37.6009,37.7638,7509200.0],["2023-07-14",37.7063,37.7447,36.5086,36.614,6568600.0],["2023-07-17",36.4702,37.0643,36.3552,36.8535,4344600.0],["2023-07-18",37.1027,38.31,36.8727,37.9842,5411100.0],["2023-07-19",38.0896,38.31,37.5626,38.2046,5705000.0],["2023-07-20",38.6262,39.1916,38.2717,39.1149,6619000.0],["2023-07-21",39.3162,39.3928,38.2142,38.2334,4802200.0],["2023-07-24",38.0896,38.2525,37.3805,38.0417,8656200.0],["2023-07-25",38.1376,38.2046,37.4764,37.9842,6480500.0],["2023-07-26",37.4476,40.6194,37.0643,39.7857,11333300.0],["2023-07-27",40.2648,40.5906,39.182,39.6899,5563800.0],["2023-07-28",40.4085,40.8685,39.9678,40.514,7959700.0],["2023-07-31",40.1115,40.6481,40.0828,40.4181,6317400.0],["2023-08-01",39.8528,40.3798,39.4791,39.9294,6217400.0],["2023-08-02",39.412,39.4791,38.2621,39.1533,4832000.0],["2023-08-03",39.5845,40.5523,39.1533,39.9869,2855700.0],["2023-08-04",40.2457,40.7918,39.6516,40.054,3330000.0],["2023-08-07",40.399,41.1176,40.2361,40.3894,3285700.0],["2023-08-08",39.5912,41.2837,39.4277,41.2645,3436400.0],["2023-08-09",42.3031,42.6589,41.6299,42.3608,17814300.0],["2023-08-10",41.8511,42.2935,40.9279,41.1491,4668100.0],["2023-08-11",41.0625,41.6107,40.9664,41.3991,2615600.0],["2023-08-14",41.4184,41.4568,40.9375,41.2549,4426500.0],["2023-08-15",40.7067,40.8991,40.1971,40.5817,3292200.0],["2023-08-16",40.3317,40.9375,40.2259,40.3701,2991500.0],["2023-08-17",41.303,41.9184,40.6394,41.2645,6028300.0],["2023-08-18",40.8894,41.8126,40.8221,41.803,5191500.0],["2023-08-21",42.3127,43.159,42.1011,42.8608,7609700.0],["2023-08-22",42.7358,42.8608,41.6972,41.7357,3408000.0],["2023-08-23",40.649,40.8606,40.0143,40.149,6881600.0],["2023-08-24",39.8989,40.7933,39.7932,40.1009,4174400.0],["2023-08-25",40.274,40.851,40.1874,40.4278,2931000.0],["2023-08-28",40.8702,41.0048,40.3798,40.726,3021400.0],["2023-08-29",40.4663,41.1299,40.1682,41.101,3445900.0],["2023-08-30",41.1202,41.5818,41.0625,41.3414,4574000.0],["2023-08-31",41.303,41.6876,40.9279,41.5626,4111400.0],["2023-09-01",41.9953,42.5435,41.5145,42.5243,3947800.0],["2023-09-05",42.255,42.3223,41.5241,41.553,3681200.0],["2023-09-06",41.3222,41.8126,40.3894,40.7067,5157600.0],["2023-09-07",40.851,40.9183,39.9855,40.1586,4978000.0],["2023-09-08",40.4759,40.8702,40.1778,40.851,6495100.0],["2023-09-11",41.0914,41.4761,40.1297,40.5913,4219700.0],["2023-09-12",41.1876,42.0915,41.0529,42.0915,4218000.0],["2023-09-13",42.0627,42.3031,41.2741,41.303,3865300.0],["2023-09-14",41.8703,42.0627,40.7067,40.9568,4590100.0],["2023-09-15",40.5144,40.9087,39.7739,39.9374,7924200.0],["2023-09-18",39.8508,40.1201,39.4662,39.6104,5821800.0],["2023-09-19",40.0528,40.2932,39.1681,39.4181,8308000.0],["2023-09-20",38.8219,39.4085,38.4565,38.4661,5928600.0],["2023-09-21",38.6199,38.6199,37.0909,37.2544,6346100.0],["2023-09-22",37.5237,37.9853,36.8505,36.9755,4922900.0],["2023-09-25",36.9755,37.6775,36.7063,37.4275,3444500.0],["2023-09-26",37.0717,37.9179,36.9274,37.466,4630000.0],["2023-09-27",37.9564,38.6776,37.7929,38.091,6979500.0],["2023-09-28",38.1103,39.0719,38.0718,38.8892,4248000.0],["2023-09-29",38.8123,39.1969,38.668,39.0238,4413400.0],["2023-10-02",38.7738,38.7738,37.1679,37.591,5434300.0],["2023-10-03",37.5525,38.1295,37.1967,38.1007,5685800.0],["2023-10-04",37.9083,38.5045,37.4852,38.1295,5614800.0],["2023-10-05",38.1776,39.8124,38.0718,39.5143,6080000.0],["2023-10-06",39.7258,41.5241,39.6585,41.1491,7244600.0],["2023-10-09",41.4376,42.7262,41.4376,42.6493,4894100.0],["2023-10-10",42.5916,42.8416,41.9376,42.3992,4067600.0],["2023-10-11",41.6492,42.053,40.9952,41.8799,4939100.0],["2023-10-12",41.8799,42.2646,41.5049,41.7453,3932900.0],["2023-10-13",42.1684,42.505,41.6588,41.7068,4254700.0],["2023-10-16",41.8319,41.928,40.7933,41.8319,4329300.0],["2023-10-17",41.9665,42.9474,41.6972,42.5627,6792500.0],["2023-10-18",42.9474,42.9474,41.3991,42.005,5559500.0],["2023-10-19",42.0723,42.4569,41.3222,41.4376,4183900.0],["2023-10-20",41.3222,41.3799,40.2067,40.726,4358200.0],["2023-10-23",40.2259,40.851,39.7355,40.649,5288700.0],["2023-10-24",40.9183,41.0818,40.4567,40.8991,3859900.0],["2023-10-25",41.1395,41.1395,40.2163,40.4086,4324400.0],["2023-10-26",38.9469,41.4857,38.0622,41.1683,7130200.0],["2023-10-27",41.5049,41.553,39.8124,40.3413,4425300.0],["2023-10-30",39.8893,40.6298,38.8411,39.6008,8406700.0],["2023-10-31",39.7643,40.8702,39.4854,40.7548,4464700.0],["2023-11-01",40.6106,41.4087,39.9663,41.0818,4276300.0],["2023-11-02",41.0625,42.7935,40.8991,42.6493,3782800.0],["2023-11-03",42.38,43.4955,42.3608,43.0051,5232800.0],["2023-11-06",42.4954,42.7647,40.4952,40.8798,5785400.0],["2023-11-07",40.2698,40.3084,38.8799,39.3432,5791400.0],["2023-11-08",39.1212,39.5748,38.2235,38.5034,4498600.0],["2023-11-09",38.6965,38.8992,37.9629,38.0401,3042600.0],["2023-11-10",38.4069,38.5131,37.2776,37.7698,4538200.0],["2023-11-13",38.1559,38.6675,37.847,38.4165,3706100.0],["2023-11-14",38.4455,39.0922,38.1752,38.5131,3782600.0],["2023-11-15",38.5903,40.2698,38.4551,39.8934,5968300.0],["2023-11-16",39.3142,39.71,37.9146,38.6578,6232600.0],["2023-11-17",38.4648,39.43,38.3972,38.9667,4708400.0],["2023-11-20",38.8702,39.0729,38.3104,38.6965,3285100.0],["2023-11-21",38.5806,38.9474,38.0497,38.6289,3956400.0],["2023-11-22",38.0111,39.1501,37.8181,38.9185,3271300.0],["2023-11-24",38.5613,39.6713,38.5613,39.43,1873400.0],["2023-11-27",39.1019,39.1019,38.32,38.8316,3773000.0],["2023-11-28",38.9571,39.0729,38.3586,38.4648,4503900.0],["2023-11-29",38.7061,38.7158,37.9436,38.3683,4361700.0],["2023-11-30",38.8509,39.3721,37.8857,38.571,11829000.0],["2023-12-01",38.4262,39.1019,38.2718,38.8412,3301600.0],["2023-12-04",38.2718,38.5227,37.461,37.6154,6762400.0],["2023-12-05",37.9146,38.1656,36.9976,37.0266,2946800.0],["2023-12-06",36.8722,37.3258,35.5498,35.5884,6001800.0],["2023-12-07",35.6753,35.8973,34.8355,35.7042,6629500.0],["2023-12-08",35.9552,36.0421,35.2506,35.8394,4769200.0],["2023-12-11",34.9996,35.9359,34.8645,35.6077,5518800.0],["2023-12-12",35.0575,35.376,34.6038,34.7583,6437800.0],["2023-12-13",34.8934,35.9938,34.71,35.9648,6643300.0],["2023-12-14",36.322,37.4803,36.0807,37.4706,9302400.0],["2023-12-15",37.4899,37.5092,36.6695,37.1038,19031900.0],["2023-12-18",37.8663,38.1849,37.3644,37.5575,6630800.0],["2023-12-19",37.2293,37.5285,36.3702,37.4899,7433600.0],["2023-12-20",37.4996,37.7409,36.5633,36.6791,7190900.0],["2023-12-21",37.181,37.6926,36.8722,37.6637,5239600.0],["2023-12-22",37.7216,37.9629,37.4513,37.6347,3310900.0],["2023-12-26",37.6444,38.1849,37.6444,37.847,2657000.0],["2023-12-27",38.1559,38.2814,37.5864,37.8181,3209000.0],["2023-12-28",37.8374,38.4938,37.6347,37.6637,4005500.0],["2023-12-29",37.5961,37.9339,37.3162,37.3162,2090900.0],["2024-01-02",37.7505,37.9532,37.2389,37.5671,4707200.0],["2024-01-03",37.4223,37.6347,36.8528,37.3837,8412300.0],["2024-01-04",38.0304,38.0304,36.8432,36.8722,5823500.0],["2024-01-05",36.7756,37.3644,36.2447,37.3644,8312300.0],["2024-01-08",36.6984,36.9494,35.8297,36.8818,6001700.0],["2024-01-09",37.1907,37.2486,36.3413,36.7467,6252500.0],["2024-01-10",36.3992,36.5633,35.9359,36.3992,4098100.0],["2024-01-11",36.2351,36.7853,35.7332,35.7621,6627500.0],["2024-01-12",36.6405,37.0555,36.1,36.5054,4357200.0],["2024-01-16",35.627,36.071,34.9899,35.0382,5563700.0],["2024-01-17",34.4977,35.0768,34.4687,34.71,5684800.0],["2024-01-18",34.6521,34.7679,33.629,33.9861,6872600.0],["2024-01-19",33.8317,34.1212,33.4359,34.1019,6086200.0],["2024-01-22",33.6772,34.4301,33.5614,34.1502,7055600.0],["2024-01-23",34.2081,34.4398,33.793,34.0344,3559800.0],["2024-01-24",34.3239,34.9803,34.2371,34.4204,4359400.0],["2024-01-25",34.739,34.8162,34.044,34.8065,3800100.0],["2024-01-26",34.7197,34.7969,33.9764,34.6328,4477600.0],["2024-01-29",34.5266,34.6038,33.9378,34.5749,3882200.0],["2024-01-30",34.2081,35.2312,34.1405,34.8934,3431100.0],["2024-01-31",34.961,34.9899,34.1405,34.1695,4259800.0],["2024-02-01",34.3432,34.517,33.6579,33.8413,3653000.0],["2024-02-02",33.793,34.1598,33.378,33.822,3834100.0],["2024-02-05",33.571,33.6676,32.9533,32.9919,4790000.0],["2024-02-06",32.934,33.4166,32.7313,33.0401,3247400.0],["2024-02-07",33.1753,33.3104,32.6637,33.0401,4576700.0],["2024-02-08",32.8181,33.6386,32.6927,33.5421,4380200.0],["2024-02-09",33.3008,33.6096,33.0208,33.1367,3616800.0],["2024-02-12",33.4552,34.1309,33.1946,33.7158,5205500.0],["2024-02-13",33.2235,33.4552,32.5479,32.9147,6480700.0],["2024-02-14",31.5923,32.432,30.9552,31.8143,13748800.0],["2024-02-15",32.2776,33.5324,32.0363,33.2911,7970900.0],["2024-02-16",33.454,33.997,33.008,33.648,4934400.0],["2024-02-20",33.551,33.551,32.5328,32.7074,6013600.0],["2024-02-21",34.2492,37.0806,34.2298,36.1691,12919000.0],["2024-02-22",35.374,36.4212,35.0346,36.1885,6677700.0],["2024-02-23",35.6455,36.1885,35.2285,35.8879,5777600.0],["2024-02-26",36.2952,36.557,35.3643,35.6261,4569700.0],["2024-02-27",36.0237,36.1497,35.2867,35.4128,3174100.0],["2024-02-28",35.5582,35.8685,35.2867,35.471,3375600.0],["2024-02-29",35.5679,36.1788,35.4903,36.0237,5415200.0],["2024-03-01",36.0431,36.2758,35.7037,35.8879,9281700.0],["2024-03-04",36.7025,37.0321,36.2661,36.4019,4843400.0],["2024-03-05",36.3437,37.1485,36.1885,36.8382,2899000.0],["2024-03-06",37.0612,37.0709,36.14,36.4503,4344300.0],["2024-03-07",36.5667,36.6928,36.0431,36.1303,3106400.0],["2024-03-08",36.2661,36.5861,35.9752,36.3825,2788200.0],["2024-03-11",33.8419,34.3946,32.6104,33.5607,28488700.0],["2024-03-12",33.7255,33.8322,32.7946,33.4734,12828600.0],["2024-03-13",33.3377,33.4831,32.9595,32.9789,11280000.0],["2024-03-14",33.2601,33.2601,32.2031,32.7558,11838400.0],["2024-03-15",32.8625,33.0274,31.9898,32.4165,23927100.0],["2024-03-18",32.6589,32.8431,32.3001,32.3874,5769900.0],["2024-03-19",32.271,32.7849,32.1934,32.5425,7376400.0],["2024-03-20",32.2225,32.9692,32.1643,32.7946,7017300.0],["2024-03-21",32.9207,33.3667,32.7558,33.3183,5585000.0],["2024-03-22",33.2601,33.3571,33.1049,33.3183,4897500.0],["2024-03-25",33.4346,33.9195,33.3861,33.7643,6541900.0],["2024-03-26",33.9776,34.2201,33.6964,33.8904,6988700.0],["2024-03-27",33.6383,34.9764,33.5704,34.9764,7136400.0],["2024-03-28",35.1994,36.2661,35.0249,35.9461,9857200.0],["2024-04-01",36.1982,36.3631,35.4903,35.9849,6531700.0],["2024-04-02",35.8782,35.9558,35.4225,35.7522,4541300.0],["2024-04-03",35.8588,36.1303,35.5679,36.0625,5626800.0],["2024-04-04",36.6152,36.6928,35.5485,35.6455,5667000.0],["2024-04-05",35.4322,35.6067,34.9958,35.374,3684300.0],["2024-04-08",35.5291,35.9073,35.3449,35.7231,4993800.0],["2024-04-09",35.82,36.7994,35.82,36.7994,6559900.0],["2024-04-10",36.8188,37.0806,36.4115,36.5667,6232400.0],["2024-04-11",36.7994,36.8285,35.82,36.3534,6009100.0],["2024-04-12",36.5861,37.2455,36.0043,36.1206,5580600.0],["2024-04-15",36.1691,36.4988,35.3255,35.4128,5711000.0],["2024-04-16",35.1801,35.4128,34.1716,35.1025,4914900.0],["2024-04-17",34.8601,35.6552,34.8213,34.9473,5246700.0],["2024-04-18",35.1025,35.6649,35.0249,35.1219,6788400.0],["2024-04-19",34.9085,35.5873,34.8213,35.5388,4957500.0],["2024-04-22",35.3837,36.9934,35.3449,36.8188,10531500.0],["2024-04-23",36.654,37.3618,36.4116,36.8285,7640300.0],["2024-04-24",37.4103,38.6418,36.7315,38.2346,11735100.0],["2024-04-25",38.2055,39.7957,38.0212,39.1848,9380100.0],["2024-04-26",38.9812,39.4951,38.3509,39.3788,7059900.0],["2024-04-29",39.2915,39.9994,39.2915,39.8054,5848000.0],["2024-04-30",40.1448,40.2127,38.8455,38.8745,7630600.0],["2024-05-01",38.5933,38.603,37.1388,37.4879,8342100.0],["2024-05-02",37.8564,38.4673,37.6334,38.283,5026300.0],["2024-05-03",38.7194,39.1848,38.4576,39.0491,5993000.0],["2024-05-06",39.5921,40.2127,39.3303,39.7957,6081000.0],["2024-05-07",39.7354,40.2708,39.4142,39.4336,5961100.0],["2024-05-08",39.0832,39.3363,38.723,38.8496,4432000.0],["2024-05-09",39.1124,39.2584,38.7036,38.9566,3978300.0],["2024-05-10",39.0637,39.1513,37.7107,37.8956,5644900.0],["2024-05-13",38.1292,38.762,37.7496,38.7328,6086500.0],["2024-05-14",38.9372,39.6575,38.7522,39.6283,4554000.0],["2024-05-15",39.8327,39.8717,39.0929,39.8425,3742800.0],["2024-05-16",39.8911,41.0106,39.4142,39.4336,6355100.0],["2024-05-17",39.8814,40.3876,39.5018,40.0761,5199500.0],["2024-05-20",40.3292,41.3221,40.2902,40.8062,5553800.0],["2024-05-21",40.5141,40.9619,40.0858,40.0956,4063800.0],["2024-05-22",39.7549,40.2318,39.1416,40.115,5188000.0],["2024-05-23",40.4265,41.0008,38.6743,38.8496,16515700.0],["2024-05-24",38.9859,39.7549,38.8885,39.0832,6920000.0],["2024-05-28",39.4434,40.592,39.2681,40.1442,6194700.0],["2024-05-29",39.8814,39.9787,39.3947,39.6088,4904000.0],["2024-05-30",39.6088,40.4557,39.5796,40.1053,5073300.0],["2024-05-31",40.2221,40.592,39.8814,39.9982,9975500.0],["2024-06-03",40.7867,40.9619,39.4434,39.8911,6901600.0],["2024-06-04",39.6283,39.7549,39.0443,39.5407,5297800.0],["2024-06-05",39.5602,40.115,39.3655,39.8522,6537100.0],["2024-06-06",39.7841,40.0274,39.1903,39.5796,3578800.0],["2024-06-07",39.2292,39.7354,38.9761,39.4628,2879000.0],["2024-06-10",39.7549,40.4752,39.531,40.0371,7348000.0],["2024-06-11",39.9106,40.3194,39.5212,40.0761,8933000.0],["2024-06-12",40.5531,40.6699,39.4531,39.6867,9574100.0],["2024-06-13",39.4142,39.7451,38.8204,39.2292,5369400.0],["2024-06-14",39.1513,39.2097,38.2558,38.2947,5898000.0],["2024-06-17",38.1098,38.431,37.0,37.5452,7236500.0],["2024-06-18",37.6814,37.8469,37.1266,37.185,6687600.0],["2024-06-20",37.0974,37.6133,36.7275,36.7567,6158300.0],["2024-06-21",36.7567,36.8346,35.9293,35.9877,17061800.0],["2024-06-24",36.2602,37.5354,36.2505,37.4965,7641700.0],["2024-06-25",37.1461,37.5744,37.0195,37.5257,5791100.0],["2024-06-26",37.6036,37.6425,36.2894,36.7567,6202600.0],["2024-06-27",37.1363,37.3992,35.8903,36.2894,4984900.0],["2024-06-28",36.5036,36.6204,35.8222,35.9974,9817000.0],["2024-07-01",35.9195,36.1045,35.2771,35.7151,4632900.0],["2024-07-02",35.9877,36.4355,35.6178,35.978,6241800.0],["2024-07-03",35.9293,36.6399,35.8709,36.0558,2643400.0],["2024-07-05",35.8027,36.0461,35.0727,35.355,7089300.0],["2024-07-08",35.7249,35.9293,35.3063,35.4134,3571100.0],["2024-07-09",35.1505,35.6859,34.7222,35.5691,5905600.0],["2024-07-10",35.5788,35.7346,35.0727,35.6665,3776900.0],["2024-07-11",35.8514,36.27,35.6762,36.2018,3456400.0],["2024-07-12",36.5523,36.5717,35.9293,36.2213,3692400.0],["2024-07-15",36.2602,36.3965,35.5496,35.8514,6411300.0],["2024-07-16",36.0461,36.0461,34.8196,34.9267,8664100.0],["2024-07-17",34.9169,35.8027,34.4107,34.6541,10959000.0],["2024-07-18",35.1213,35.2771,34.3231,34.4107,9161200.0],["2024-07-19",34.109,34.9656,34.0214,34.9267,66340100.0],["2024-07-22",35.3258,35.6957,34.5762,34.7222,13474300.0],["2024-07-23",34.8974,34.9169,34.0798,34.1187,13451800.0],["2024-07-24",34.6541,35.316,34.109,34.1674,15384800.0],["2024-07-25",33.9532,34.5275,33.2426,33.4665,11098300.0],["2024-07-26",33.3789,33.6807,32.7754,33.3984,7690800.0],["2024-07-29",33.5736,33.6807,32.9117,33.1647,7386100.0],["2024-07-30",32.9993,33.9337,32.8532,33.8851,8323800.0],["2024-07-31",34.07,34.4107,33.4276,33.593,8432000.0],["2024-08-01",33.5152,33.6028,32.5709,32.6975,8194700.0],["2024-08-02",32.3373,32.3471,30.5754,30.7312,9078200.0],["2024-08-05",30.0303,30.0692,29.2224,29.4073,8526500.0],["2024-08-06",29.6799,30.371,29.4073,29.9914,7245800.0],["2024-08-07",30.5471,30.9874,29.5197,29.5687,10023200.0],["2024-08-08",29.6274,30.508,29.598,30.2927,7107600.0],["2024-08-09",30.2634,30.7428,29.9307,30.4297,5845400.0],["2024-08-12",30.7819,31.6332,30.6841,31.5647,8767800.0],["2024-08-13",31.3886,31.4081,30.3123,30.4786,10566600.0],["2024-08-14",30.87,31.0755,30.3416,30.8015,8678200.0],["2024-08-15",30.2829,31.1733,30.2144,31.095,7319000.0],["2024-08-16",30.7624,31.6821,30.7428,31.4571,5089300.0],["2024-08-19",31.7408,33.1694,31.6038,32.9932,9237800.0],["2024-08-20",32.778,32.8954,32.0148,32.5236,6502400.0],["2024-08-21",32.7682,32.866,31.9169,32.3866,6830800.0],["2024-08-22",32.367,32.7584,32.005,32.1909,5904700.0],["2024-08-23",32.2888,32.9345,32.142,32.915,4549100.0],["2024-08-26",33.1498,33.414,32.416,32.4747,6432600.0],["2024-08-27",32.2887,32.4159,31.8289,32.0441,4042500.0],["2024-08-28",31.9072,31.9365,31.3592,31.8974,3454700.0],["2024-08-29",32.005,32.9345,31.8876,32.7878,5088800.0],["2024-08-30",32.5921,32.9443,32.4355,32.7878,4609200.0],["2024-09-03",32.3279,32.4942,31.4864,32.2105,6376700.0],["2024-09-04",32.279,33.0226,31.8289,31.9561,5387100.0],["2024-09-05",32.2985,32.3866,31.5158,32.1126,5155500.0],["2024-09-06",32.1028,32.4844,31.4571,31.6625,7131900.0],["2024-09-09",31.5549,31.9463,31.1929,31.2222,5876600.0],["2024-09-10",31.4669,31.6821,30.7819,31.4277,5504800.0],["2024-09-11",31.506,32.4355,31.2027,32.1713,7822000.0],["2024-09-12",31.9854,32.367,30.9874,32.1518,8351400.0],["2024-09-13",32.8758,33.1694,32.1224,32.4747,7092400.0],["2024-09-16",32.5334,33.0715,32.3768,32.8269,5492100.0],["2024-09-17",32.9639,33.1791,32.4942,32.5529,6247300.0],["2024-09-18",32.6116,33.0324,32.1811,32.8073,4495900.0],["2024-09-19",33.5118,34.2261,33.0911,33.9815,7468200.0],["2024-09-20",33.8249,34.3924,33.277,34.0793,10596200.0],["2024-09-23",34.2457,35.5763,34.2065,35.185,8604900.0],["2024-09-24",35.3024,35.5959,34.8621,34.8719,5984900.0],["2024-09-25",34.8914,35.048,34.138,34.4022,5574600.0],["2024-09-26",34.2456,34.9208,34.2456,34.7447,7221800.0],["2024-09-27",35.3709,36.3102,35.185,35.7427,6441700.0],["2024-09-30",35.6448,36.3395,35.5078,35.8503,8664900.0],["2024-10-01",35.4687,35.9384,35.1165,35.4687,6610900.0],["2024-10-02",36.1928,36.2515,35.5861,35.9775,9145100.0],["2024-10-03",36.32,36.9657,35.8503,36.8581,12309700.0],["2024-10-04",37.1223,37.3375,36.1438,36.1438,10141600.0],["2024-10-07",36.0851,36.5548,35.7622,36.4961,6957700.0],["2024-10-08",36.183,36.4374,35.5176,36.271,10857800.0],["2024-10-09",35.9579,36.271,35.6448,35.7622,5347400.0],["2024-10-10",35.7231,35.9384,35.41,35.8307,3970300.0],["2024-10-11",35.5763,36.7505,35.5763,36.6037,5047000.0],["2024-10-14",36.3297,36.3982,35.7035,35.8112,4484000.0],["2024-10-15",35.3219,36.2025,35.2143,35.4981,5318800.0],["2024-10-16",35.7035,36.0656,35.6057,35.8894,4304200.0],["2024-10-17",36.1634,36.2808,35.7231,36.2612,4594700.0],["2024-10-18",36.2613,36.2808,35.2339,35.7035,5360500.0],["2024-10-21",35.909,35.9873,35.3219,35.5763,4495800.0],["2024-10-22",35.7818,35.7818,35.185,35.1947,4663900.0],["2024-10-23",35.273,35.5176,34.9306,35.41,7354700.0],["2024-10-24",35.635,36.3884,35.2632,36.1634,4559200.0],["2024-10-25",36.3395,36.9559,35.8503,36.6722,6633700.0],["2024-10-28",36.1047,36.682,35.8209,36.5059,5027000.0],["2024-10-29",36.5254,36.7994,36.183,36.5059,7254000.0],["2024-10-30",36.4765,37.9931,36.3004,37.7387,9989300.0],["2024-10-31",37.6898,37.8659,35.7133,35.7525,6555800.0],["2024-11-01",36.0753,36.1536,34.6859,34.8523,7274200.0],["2024-11-04",34.9306,36.4765,34.8327,36.0069,6788700.0],["2024-11-05",36.046,37.181,35.9775,36.7309,6392700.0],["2024-11-06",38.0849,40.0992,38.0554,39.5096,12582000.0],["2024-11-07",39.5096,40.0402,38.7727,39.9813,6239700.0],["2024-11-08",39.8732,40.8558,39.8142,40.5021,6873700.0],["2024-11-11",41.7401,43.2926,41.1997,43.214,9569100.0],["2024-11-12",42.9683,43.5088,42.7227,43.0175,8423000.0],["2024-11-13",42.9978,43.1747,42.477,42.5557,7714000.0],["2024-11-14",42.6244,42.8504,41.6419,42.1135,7218000.0],["2024-11-15",42.1331,42.6834,41.7106,41.9661,4711900.0],["2024-11-18",42.2412,43.8428,41.8973,43.5088,7273200.0],["2024-11-19",42.7522,43.5579,42.5655,43.3122,5675100.0],["2024-11-20",44.1867,46.0438,43.6955,45.7294,18788500.0],["2024-11-21",46.8102,47.1836,45.9947,46.0733,11367500.0],["2024-11-22",45.6311,46.2109,44.9139,45.1202,10015300.0],["2024-11-25",46.7513,47.0854,45.1005,45.189,20758400.0],["2024-11-26",45.1595,45.3855,44.0492,44.7665,7663500.0],["2024-11-27",44.3931,45.0711,44.0197,44.4913,4702200.0],["2024-11-29",44.904,45.13,44.5699,44.6486,2469100.0],["2024-12-02",44.2162,44.5405,43.1649,43.7544,6497900.0],["2024-12-03",43.8035,44.3145,43.5775,44.0295,4868300.0],["2024-12-04",43.9214,44.0295,43.0764,43.9116,7523600.0],["2024-12-05",44.5601,44.7468,43.5874,43.6758,7874200.0],["2024-12-06",43.4203,43.7348,42.4574,42.5753,7158100.0],["2024-12-09",43.2238,43.4302,42.3198,42.5163,5774300.0],["2024-12-10",42.477,43.0568,41.9858,42.3002,6095800.0],["2024-12-11",42.7915,45.1005,42.6343,44.7861,9615100.0],["2024-12-12",44.7075,45.5034,44.4913,45.0612,4700900.0],["2024-12-13",45.0219,45.3167,44.3341,44.7959,8514600.0],["2024-12-16",44.7959,45.0219,43.8625,44.0393,5326500.0],["2024-12-17",43.5874,43.8134,43.0961,43.4301,7058900.0],["2024-12-18",43.381,43.5972,41.5338,41.7991,7449000.0],["2024-12-19",42.8308,42.9683,41.8482,41.9072,6921400.0],["2024-12-20",41.8482,42.8799,41.6812,42.2412,12908800.0],["2024-12-23",42.2511,43.2336,42.1037,43.0961,4813900.0],["2024-12-24",43.3221,43.9804,42.8701,43.8035,2013600.0],["2024-12-26",43.3909,43.8625,42.9487,43.4105,2712300.0],["2024-12-27",43.4007,44.1966,43.1943,43.5481,4508300.0],["2024-12-30",45.5427,45.9456,44.2752,45.7785,9723800.0],["2024-12-31",45.4248,45.7883,45.1104,45.3069,4902800.0],["2025-01-02",46.1814,46.7611,45.1202,46.5253,10169200.0],["2025-01-03",46.9675,47.4882,45.582,46.201,8231300.0],["2025-01-06",47.164,47.4489,46.5548,46.8102,6793300.0],["2025-01-07",46.8201,47.6749,46.4762,47.3114,4851900.0],["2025-01-08",47.4194,48.3431,47.3507,48.1465,7887200.0],["2025-01-10",48.7164,49.1586,48.009,48.1465,10527500.0],["2025-01-13",48.2448,49.247,47.9402,49.2077,9290000.0],["2025-01-14",49.1783,50.3181,49.0702,49.8071,7396700.0],["2025-01-15",51.0943,52.0769,50.7209,51.5266,10475700.0],["2025-01-16",51.281,53.0398,51.1926,52.8433,7555800.0],["2025-01-17",51.8804,52.8531,51.4579,52.0376,7702800.0],["2025-01-21",51.6544,52.5289,51.3203,52.4994,9929500.0],["2025-01-22",53.1577,53.8947,52.4404,52.4699,7782400.0],["2025-01-23",52.7352,52.8335,51.9688,52.6468,6778700.0],["2025-01-24",52.5878,52.9514,52.3029,52.745,6025300.0],["2025-01-27",50.3672,50.4065,46.7611,47.616,21581800.0],["2025-01-28",48.2252,49.1291,47.3998,49.0309,9917200.0],["2025-01-29",49.1291,50.21,48.9621,49.7383,6216100.0],["2025-01-30",50.0429,51.1631,49.9938,50.7504,5435000.0],["2025-01-31",51.1139,51.1631,49.9742,50.2296,5757700.0],["2025-02-03",50.9076,52.0081,50.0724,51.2712,7163200.0],["2025-02-04",50.5244,51.4284,50.377,51.2417,5127400.0],["2025-02-05",51.222,52.1751,51.0157,52.0278,4082800.0],["2025-02-06",52.1948,52.6271,50.2395,50.5342,7719900.0],["2025-02-07",50.3082,51.0746,49.8562,50.2198,10669500.0],["2025-02-10",50.6816,52.745,50.6128,52.5682,5074200.0],["2025-02-11",52.6468,53.5802,52.2439,52.8236,9272500.0],["2025-02-12",52.6763,53.1675,50.7307,51.4579,7830400.0],["2025-02-13",51.6838,52.3029,51.0157,51.9491,6129900.0],["2025-02-14",52.0179,52.8826,51.8509,52.4994,5553000.0],["2025-02-18",52.8423,53.7589,51.9357,53.0,10207000.0],["2025-02-19",54.1728,55.8383,53.2562,53.4534,12170200.0],["2025-02-20",52.7241,53.2267,50.9798,51.7977,11249200.0],["2025-02-21",51.7386,51.778,49.0679,49.5114,13804200.0],["2025-02-24",49.3438,49.9154,48.2894,49.3537,12209000.0],["2025-02-25",49.2748,49.3438,47.2841,48.1317,8150300.0],["2025-02-26",48.8215,49.1369,47.9346,48.0824,7373500.0],["2025-02-27",48.3485,48.6343,45.7172,45.9537,12620200.0],["2025-02-28",45.6581,47.5601,45.53,47.4714,9469300.0],["2025-03-03",48.1415,48.7033,47.3334,48.0036,9834400.0],["2025-03-04",47.9444,50.4673,46.7914,49.2748,11402000.0],["2025-03-05",49.0679,49.6099,48.0528,49.403,9444300.0],["2025-03-06",48.3879,48.7131,45.3033,45.4905,12033200.0],["2025-03-07",44.9288,46.5943,44.5248,46.3184,9484900.0],["2025-03-10",46.7421,46.9983,45.7566,46.8013,10368400.0],["2025-03-11",47.4615,49.4424,47.1856,48.3978,8335200.0],["2025-03-12",48.9398,49.2748,47.5601,48.2401,4518800.0],["2025-03-13",47.9247,48.7624,47.4418,48.1514,4968900.0],["2025-03-14",48.7525,50.1421,47.9346,49.9844,5463200.0],["2025-03-17",49.7577,51.098,49.7577,50.9108,6562500.0],["2025-03-18",52.0145,52.5467,51.4429,51.7977,5469600.0],["2025-03-19",52.0737,53.0986,51.5809,52.8226,4574400.0],["2025-03-20",52.527,53.7096,52.2708,52.9508,9073600.0],["2025-03-21",52.4087,52.7241,51.8963,52.1131,12816100.0],["2025-03-24",52.6551,53.7687,52.3792,53.2168,5900000.0],["2025-03-25",53.3647,53.8574,53.2365,53.4632,4418000.0],["2025-03-26",54.0348,54.5374,52.0342,52.1525,7310200.0],["2025-03-27",52.3792,52.4777,50.6743,51.5612,8090800.0],["2025-03-28",51.4035,52.3792,51.3937,52.2412,4971100.0],["2025-03-31",51.9258,53.1577,51.3937,52.6551,5614100.0],["2025-04-01",52.8916,53.7589,52.389,53.0986,5996700.0],["2025-04-02",52.3397,54.4487,52.1525,53.8278,7610000.0],["2025-04-03",50.7827,52.8719,50.6742,51.3345,10916400.0],["2025-04-04",48.4667,48.9792,42.9381,45.4413,21964000.0],["2025-04-07",43.9827,49.2157,43.9039,46.6239,13411600.0],["2025-04-08",49.0975,49.7085,46.1607,46.8013,17665700.0],["2025-04-09",45.7271,50.1224,44.1995,49.4424,17700400.0],["2025-04-10",48.1021,48.516,46.1607,47.7867,9685200.0],["2025-04-11",47.4911,49.7577,47.0673,48.9299,8898900.0],["2025-04-14",49.7577,50.0337,48.9201,49.2453,4377300.0],["2025-04-15",48.9004,50.2603,48.8511,50.0041,5226300.0],["2025-04-16",49.7873,51.1867,49.7577,50.1125,6418900.0],["2025-04-17",50.487,51.0192,50.083,50.2406,5000200.0],["2025-04-21",49.5212,49.669,46.6041,46.9885,8263800.0],["2025-04-22",47.4418,48.4273,47.2546,47.8656,6595500.0],["2025-04-23",49.3044,49.6789,46.4563,48.043,16265000.0],["2025-04-24",48.8806,49.0383,47.5995,48.112,10317800.0],["2025-04-25",47.9543,49.6198,47.6094,49.5114,9360300.0],["2025-04-28",49.2551,50.6348,49.0383,50.3786,9331200.0],["2025-04-29",49.7479,50.8812,48.9792,50.4771,6302200.0],["2025-04-30",49.4227,49.5212,48.2302,48.723,11852300.0],["2025-05-01",48.5949,50.8516,48.2204,49.6296,7661700.0],["2025-05-02",50.8714,51.1571,50.083,51.098,6651900.0],["2025-05-05",51.1966,53.1084,51.1079,52.7438,9242500.0],["2025-05-06",52.7537,53.1084,51.9061,52.6748,6405800.0],["2025-05-07",53.0682,53.938,52.4554,53.3351,7086600.0],["2025-05-08",53.7799,53.9578,52.6036,52.7816,9416500.0],["2025-05-09",53.2758,55.0055,52.9397,54.9758,7707900.0],["2025-05-12",55.4009,55.4602,53.3845,53.8589,12305900.0],["2025-05-13",54.4322,56.0137,54.1653,55.5491,8429900.0],["2025-05-14",55.0154,56.0038,54.709,55.7073,6017700.0],["2025-05-15",54.9067,56.3794,54.9067,55.3514,9102900.0],["2025-05-16",55.1933,55.391,54.788,55.2131,4375000.0],["2025-05-19",54.9067,55.4404,54.284,54.9165,6377400.0],["2025-05-20",55.2328,56.7056,54.8869,55.4898,5806300.0],["2025-05-21",55.1933,55.6282,54.4026,55.0648,5669300.0],["2025-05-22",55.3416,55.6677,54.5904,55.045,7733200.0],["2025-05-23",54.6101,55.3712,54.5113,54.966,6813700.0],["2025-05-27",55.4305,55.9544,54.6596,55.905,5229200.0],["2025-05-28",56.073,56.3695,54.4816,54.8572,5046500.0],["2025-05-29",54.966,55.3712,54.4816,54.7287,3493200.0],["2025-05-30",54.363,54.966,53.8491,54.4915,7853800.0],["2025-06-02",55.7962,56.5277,55.1043,56.0038,7686100.0],["2025-06-03",56.1125,56.2311,55.3218,55.9939,8247100.0],["2025-06-04",55.8852,56.0829,54.6596,54.8474,4438700.0],["2025-06-05",55.1439,55.1538,54.3037,54.6892,4423600.0],["2025-06-06",54.966,56.0631,54.6892,55.7369,3826200.0],["2025-06-09",55.4305,55.4305,53.9775,54.2642,7188200.0],["2025-06-10",54.6003,54.9067,52.7816,53.1077,8012300.0],["2025-06-11",53.3944,54.0467,53.1176,53.345,5060500.0],["2025-06-12",53.5921,54.9165,53.3153,54.877,4919700.0],["2025-06-13",55.2328,56.3003,53.6909,56.1817,7732500.0],["2025-06-16",56.2707,58.0696,56.2311,57.4963,9217100.0],["2025-06-17",57.8225,58.4254,57.2196,58.1882,6883000.0],["2025-06-18",58.7417,59.5028,57.526,58.6824,7527200.0],["2025-06-20",58.7516,60.0959,58.0992,59.74,11714600.0],["2025-06-23",60.0959,60.3133,58.4452,58.6824,8520700.0],["2025-06-24",58.4946,60.0761,58.2179,59.6412,6716800.0],["2025-06-25",59.4633,59.6214,57.4864,57.5556,7702700.0],["2025-06-26",57.5062,57.8719,56.9033,57.4765,7422100.0],["2025-06-27",57.5358,57.8719,56.9428,57.6347,10530900.0],["2025-06-30",57.3085,58.1981,57.0515,57.6446,11140900.0],["2025-07-01",57.3579,57.4172,54.5607,55.0747,11291000.0],["2025-07-02",55.2032,55.7271,54.3334,55.4898,9724300.0],["2025-07-03",55.4206,55.7369,54.0764,54.6694,4295600.0],["2025-07-07",54.5212,55.6084,54.1258,55.5096,6809200.0],["2025-07-08",56.1521,56.241,53.7502,54.2247,9849900.0],["2025-07-09",54.2148,54.62,53.1275,54.2444,8462900.0],["2025-07-10",54.2049,54.4124,52.8013,53.8886,8486400.0],["2025-07-11",53.7996,54.7782,53.513,54.6892,5152400.0],["2025-07-14",54.8078,57.6841,54.7485,57.605,9983200.0],["2025-07-15",57.6248,57.9213,56.0532,57.5655,9774700.0],["2025-07-16",58.5144,59.6115,58.1783,58.4946,10269300.0],["2025-07-17",58.3859,58.6626,57.7533,58.0696,6118200.0],["2025-07-18",58.6725,58.9295,57.4765,58.5045,6066900.0],["2025-07-21",57.1306,57.3184,52.8507,52.9199,14668900.0],["2025-07-22",52.6728,54.027,52.4455,53.7107,13814500.0],["2025-07-23",52.6827,53.345,50.6663,51.3582,24393100.0],["2025-07-24",51.7734,53.8985,51.7635,53.4043,12622200.0],["2025-07-25",53.2856,53.3746,51.1111,51.5856,8472100.0],["2025-07-28",51.9414,52.1391,50.4785,51.3088,15091200.0],["2025-07-29",51.8623,53.0781,51.6053,52.485,9167300.0],["2025-07-30",52.1094,53.0979,51.6152,52.742,10705000.0],["2025-07-31",52.6629,53.849,52.4949,53.1275,7027400.0],["2025-08-01",52.4653,52.6926,51.4966,51.7338,7274900.0],["2025-08-04",51.8623,52.1885,50.8739,51.2693,6784200.0],["2025-08-05",51.3978,51.5263,50.528,51.0914,6134900.0],["2025-08-06",51.5554,51.6644,50.6829,51.02,5117300.0],["2025-08-07",51.0299,51.9718,50.7325,50.8019,4552100.0],["2025-08-08",51.0101,51.486,50.1971,50.8514,4540200.0],["2025-08-11",51.0695,51.4661,50.6928,51.3769,5264400.0],["2025-08-12",51.0001,51.1092,49.9889,50.8316,7429400.0],["2025-08-13",51.3868,51.6644,50.5937,51.0398,7803800.0],["2025-08-14",51.0894,52.3386,50.7523,51.6049,5292000.0],["2025-08-15",51.7933,52.9236,51.7338,52.3981,10069000.0],["2025-08-18",50.6333,50.6631,48.9776,50.0682,10794100.0],["2025-08-19",49.4733,50.2962,49.1461,50.1078,6083700.0],["2025-08-20",50.2863,50.9407,49.9889,50.901,5348100.0],["2025-08-21",50.9605,51.7437,50.6234,51.6049,4557700.0],["2025-08-22",51.6049,52.3882,51.2183,51.5256,4768100.0],["2025-08-25",51.3174,52.0907,51.0795,51.367,5109800.0],["2025-08-26",51.4166,52.4377,50.3656,52.2593,9503800.0],["2025-08-27",52.2989,52.7154,50.7027,50.9109,7541300.0],["2025-08-28",50.9109,52.0907,50.4152,51.9123,7432500.0],["2025-08-29",51.7636,52.0213,51.2282,51.3967,6319100.0],["2025-09-02",50.7622,52.3584,50.5738,51.9321,8339400.0],["2025-09-03",51.9718,52.5468,50.673,51.1092,5245700.0],["2025-09-04",51.3075,51.5851,50.2268,51.3571,4997900.0],["2025-09-05",51.129,51.5355,50.0781,51.1588,4959600.0],["2025-09-08",51.942,52.1106,50.2169,50.326,6973900.0],["2025-09-09",50.3656,50.9605,49.6121,49.8203,5589600.0],["2025-09-10",49.9889,51.5554,49.6914,50.7325,5281700.0],["2025-09-11",50.3161,50.782,50.0285,50.5243,4500100.0],["2025-09-12",50.9704,51.5653,50.3161,50.5044,4746500.0],["2025-09-15",50.3755,50.6234,49.4931,49.5526,5337600.0],["2025-09-16",49.7708,50.0682,48.0555,49.5229,12419200.0],["2025-09-17",49.5824,50.554,49.3345,49.5626,8570300.0],["2025-09-18",49.7113,49.7807,48.5513,48.9677,8327200.0],["2025-09-19",48.8785,49.0966,48.0952,48.7694,26614700.0],["2025-09-22",48.6008,49.8501,48.1844,49.5427,8402300.0],["2025-09-23",49.6914,50.9308,49.4039,50.5143,8825300.0],["2025-09-24",50.7622,53.102,50.7523,52.6261,11991300.0],["2025-09-25",52.4576,54.4901,52.299,53.4689,11605300.0],["2025-09-26",53.2805,54.4801,53.0029,53.5977,11639800.0],["2025-09-29",53.4986,54.5,53.1516,53.9943,10445700.0],["2025-09-30",53.5283,54.8371,53.4986,53.9646,12118300.0],["2025-10-01",53.7861,56.5919,53.5482,55.6798,12094100.0],["2025-10-02",55.4815,56.8596,54.5694,55.2832,11823100.0],["2025-10-03",55.1246,55.9971,54.5694,55.5509,7589100.0],["2025-10-06",56.1061,56.81,55.0453,56.701,7929400.0],["2025-10-07",56.6018,57.0579,55.8285,56.6712,8432800.0],["2025-10-08",56.6712,56.6712,55.075,55.9277,8202400.0],["2025-10-09",56.6117,56.6117,54.0836,54.4504,6125900.0],["2025-10-10",54.2323,54.8866,52.6559,52.6658,5368800.0],["2025-10-13",52.7649,53.3796,52.3089,53.2012,3574900.0],["2025-10-14",52.289,53.3697,51.2183,52.8343,5442500.0],["2025-10-15",53.4788,55.0552,53.2904,54.9659,5544500.0],["2025-10-16",55.1543,55.7492,52.3386,52.7848,7800800.0],["2025-10-17",53.0326,54.0637,52.1007,53.6176,5227900.0],["2025-10-20",54.8767,56.5622,54.6487,55.9673,5639900.0],["2025-10-21",55.3824,56.3936,55.1048,55.2336,6655900.0],["2025-10-22",54.8271,56.4928,52.5468,53.0326,11441200.0],["2025-10-23",53.8853,54.2719,51.6347,53.102,8870600.0],["2025-10-24",53.2904,53.5482,52.4576,53.2408,6192900.0],["2025-10-27",53.3796,53.8853,52.5468,53.2904,6532100.0],["2025-10-28",53.0525,53.0525,51.6049,51.7338,4096000.0],["2025-10-29",52.0213,52.9434,50.4747,51.3571,6876600.0],["2025-10-30",51.5653,52.8244,51.0695,52.0015,7456600.0],["2025-10-31",52.5567,53.4292,52.4873,53.1219,5219500.0],["2025-11-03",53.2805,55.4319,52.9731,55.3824,6800700.0],["2025-11-04",54.5595,56.235,53.8159,55.3724,6999500.0],["2025-11-05",55.3476,56.7795,54.8007,55.6757,5957300.0],["2025-11-06",56.4712,57.6148,55.2382,55.9641,7328200.0],["2025-11-07",55.8547,57.6645,55.447,57.6446,5783700.0],["2025-11-10",58.1617,58.9572,57.6446,58.6092,7437500.0],["2025-11-11",59.0666,60.7173,58.9075,60.3493,9165500.0],["2025-11-12",59.6931,60.8267,59.6931,60.4985,9286300.0],["2025-11-13",60.5085,60.9161,59.8124,59.9118,8004900.0],["2025-11-14",58.7186,60.1604,57.575,59.5638,10974900.0],["2025-11-17",59.2555,60.3195,58.3606,58.7086,7681900.0],["2025-11-18",58.1518,58.6788,57.3562,58.4202,6400900.0],["2025-11-19",58.4501,58.8578,57.2369,58.5595,7889900.0],["2025-11-20",58.9572,60.1704,55.9641,56.0337,8745700.0],["2025-11-21",55.7951,57.048,54.8206,56.7099,10655700.0],["2025-11-24",56.4414,57.3861,54.9498,57.217,11711100.0],["2025-11-25",56.5806,57.5551,55.7951,56.4414,8376900.0],["2025-11-26",57.048,59.0069,56.9287,58.6688,5671300.0],["2025-11-28",59.0964,60.8267,58.6191,60.5184,4653300.0],["2025-12-01",60.3195,60.8664,59.5538,60.1803,8318700.0],["2025-12-02",60.1306,60.1306,58.1617,58.2711,7324400.0],["2025-12-03",58.7583,61.1747,58.3705,60.8267,9413900.0],["2025-12-04",60.7372,61.652,58.8876,59.7328,11361800.0],["2025-12-05",60.409,61.8807,59.9417,60.3394,9006800.0],["2025-12-08",60.0809,60.1505,58.0821,58.3307,9770200.0],["2025-12-09",58.4004,58.8478,57.9728,58.1915,6050800.0],["2025-12-10",58.4103,58.46,56.6701,56.9287,7558600.0],["2025-12-11",56.5508,56.5508,54.9598,55.7553,10417500.0],["2025-12-12",55.9741,56.0635,54.7112,55.2581,8651900.0],["2025-12-15",55.2581,55.268,53.6571,54.8603,10307300.0],["2025-12-16",54.3532,54.3532,52.444,53.0207,9445300.0],["2025-12-17",53.3886,54.1941,52.971,54.0549,8145800.0],["2025-12-18",53.9157,55.099,53.14,53.4582,8107400.0],["2025-12-19",53.508,54.2836,53.4582,53.5676,11653000.0],["2025-12-22",53.5378,54.0648,52.8318,53.1997,7705400.0],["2025-12-23",53.9753,54.4327,53.3787,54.214,6384800.0],["2025-12-24",53.7267,54.2339,53.3389,53.5875,3448200.0],["2025-12-26",53.9753,54.1046,53.2693,53.6273,4705800.0],["2025-12-29",53.6969,54.4228,53.5279,54.2339,7115200.0],["2025-12-30",54.6913,54.8902,54.1742,54.3234,4387600.0],["2025-12-31",53.7367,54.035,52.8517,53.2991,5411400.0],["2026-01-02",53.0505,53.3489,52.2352,53.1599,4214200.0],["2026-01-05",52.6031,53.2196,50.7436,53.0505,12428400.0],["2026-01-06",52.4639,53.1202,51.9269,53.1102,12789500.0],["2026-01-07",53.0406,54.383,52.7125,54.1842,9055200.0],["2026-01-08",54.0052,54.2736,51.4496,51.907,13227300.0],["2026-01-09",51.8175,52.3644,50.1668,50.8032,11206800.0],["2026-01-12",51.2109,52.1556,50.6541,51.8573,19161200.0],["2026-01-13",52.3943,52.8417,50.843,51.3004,6635300.0],["2026-01-14",50.5546,50.7137,49.6497,49.9779,14541000.0],["2026-01-15",49.4111,50.6441,48.9835,49.6398,9944000.0],["2026-01-16",49.6199,50.7237,49.242,50.2563,10116800.0],["2026-01-20",52.5335,53.1003,50.6342,51.191,25605800.0],["2026-01-21",52.7522,54.8305,52.5036,54.5222,19122600.0],["2026-01-22",55.1885,55.3874,53.7367,54.4228,16383600.0],["2026-01-23",55.3874,56.1133,54.9399,55.2084,14642400.0],["2026-01-26",55.9939,56.5806,54.572,56.0934,10568700.0],["2026-01-27",55.6956,55.8547,53.6173,54.1046,10539600.0],["2026-01-28",54.3731,55.6956,53.3986,55.6459,8530300.0],["2026-01-29",56.869,56.8789,55.3774,56.0138,9028700.0],["2026-01-30",56.163,57.9529,55.6757,57.406,13670500.0],["2026-02-02",55.1885,55.6658,54.1842,54.4427,8287400.0],["2026-02-03",54.2737,55.3078,53.856,55.2879,6862500.0],["2026-02-04",55.8945,56.2425,54.562,55.089,8148800.0],["2026-02-05",54.5918,55.3675,53.7068,55.0194,7899200.0],["2026-02-06",55.2879,56.6701,55.2581,56.4712,5698700.0],["2026-02-09",55.2481,56.4215,54.8106,55.8149,9427400.0],["2026-02-10",55.8448,55.9343,54.9299,55.0791,6836800.0],["2026-02-11",55.7056,57.0182,55.4669,56.6105,6922800.0],["2026-02-12",56.6801,57.5352,55.8448,56.8591,12153200.0],["2026-02-13",56.3519,58.6788,56.1033,58.3705,8800900.0],["2026-02-17",58.5749,58.7245,56.3113,57.5877,10209400.0],["2026-02-18",56.1219,59.3827,55.6532,58.4653,12993600.0],["2026-02-19",59.6021,61.0679,58.8442,59.6021,14132300.0],["2026-02-20",59.8314,60.7189,59.4425,60.33,12245700.0],["2026-02-23",60.34,61.0779,58.4653,58.8641,7552500.0],["2026-02-24",58.7844,58.9439,57.4681,58.2459,8558100.0],["2026-02-25",58.3356,59.4325,58.3356,59.2131,8613000.0],["2026-02-26",58.4353,59.8214,58.3556,59.5721,9819400.0],["2026-02-27",60.2502,61.5964,60.0807,61.2474,12160100.0],["2026-03-02",62.115,62.3144,60.4397,61.4668,8856400.0],["2026-03-03",61.8756,62.8828,60.4098,61.4369,9201000.0],["2026-03-04",60.7289,61.2873,59.9511,61.1377,8343600.0],["2026-03-05",61.1377,62.2147,60.8386,61.4967,7692200.0],["2026-03-06",62.095,62.823,61.5366,61.7859,7818200.0],["2026-03-09",62.1648,62.7532,61.3372,62.0551,12013100.0],["2026-03-10",61.7261,62.1848,61.1577,61.6563,8120700.0],["2026-03-11",61.8756,63.6606,61.6762,63.6506,10460600.0],["2026-03-12",64.0794,65.1365,63.3914,64.4584,9254000.0],["2026-03-13",64.2589,65.1564,63.88,64.1891,8545500.0],["2026-03-16",64.0595,64.8074,63.7703,64.1293,6547100.0],["2026-03-17",64.6279,65.4954,59.3328,64.249,5881800.0],["2026-03-18",64.249,64.4185,61.9355,63.3415,7273500.0],["2026-03-19",64.1393,66.9613,63.6706,64.4983,13260200.0],["2026-03-20",64.8174,66.0838,64.249,64.4883,15139300.0],["2026-03-23",63.152,66.3032,62.8329,65.0467,11294700.0],["2026-03-24",65.5154,67.071,65.0168,65.1464,9451700.0],["2026-03-25",65.3259,67.7989,65.2162,67.7391,7112300.0],["2026-03-26",67.6893,67.6893,66.5325,66.6721,7531300.0],["2026-03-27",67.2605,68.0482,67.0909,67.3602,5862500.0],["2026-03-30",67.2704,67.5496,63.6806,64.2589,9880200.0],["2026-03-31",64.8273,65.3858,62.4939,63.4612,10817900.0],["2026-04-01",62.3244,63.0623,60.7887,60.9183,11694400.0],["2026-04-02",61.9155,61.9953,59.2331,59.5322,8807100.0],["2026-04-06",59.3827,60.7388,59.3029,60.2303,4603700.0],["2026-04-07",60.5294,61.377,60.0408,60.5195,5721000.0],["2026-04-08",58.7544,60.2203,57.9268,60.0109,10656800.0],["2026-04-09",60.0508,60.689,58.9339,59.3029,6067700.0],["2026-04-10",58.7445,59.3228,57.9766,58.5151,5060900.0],["2026-04-13",58.6148,58.8043,57.0492,57.5379,5650300.0],["2026-04-14",57.3085,57.6974,56.3412,56.5506,5626000.0],["2026-04-15",56.3412,57.0094,56.2315,56.6005,6716200.0],["2026-04-16",56.8299,58.3356,56.6005,58.2259,8829800.0],["2026-04-17",56.6005,58.4453,56.2216,58.3157,10518800.0],["2026-04-20",57.4381,58.3456,56.6005,56.8398,9355900.0],["2026-04-21",56.5207,57.2587,56.1019,56.8199,8789400.0],["2026-04-22",58.1462,59.0935,56.6204,58.555,10616300.0],["2026-04-23",58.6946,59.3328,57.7174,58.7644,9733600.0],["2026-04-24",58.3954,58.8841,57.7572,58.7445,8010300.0],["2026-04-27",59.3926,60.6292,58.2359,58.4752,9473800.0],["2026-04-28",59.273,59.8912,59.1234,59.253,6598300.0],["2026-04-29",59.3926,60.1306,58.6348,58.9439,8724600.0],["2026-04-30",58.555,60.4896,58.4852,59.9112,6907900.0],["2026-05-01",59.8314,59.8613,57.9667,58.4952,7408500.0],["2026-05-04",58.6348,59.6619,58.5251,58.914,5537000.0],["2026-05-05",58.4653,59.2431,57.7473,58.555,7037500.0],["2026-05-06",57.48,58.27,57.03,57.36,7686900.0],["2026-05-07",56.58,56.71,55.31,56.22,9949000.0],["2026-05-08",56.38,56.72,55.92,55.96,6206900.0],["2026-05-11",56.5,57.0,56.15,56.45,7976900.0],["2026-05-12",56.54,56.73,55.45,55.78,4616100.0],["2026-05-13",55.79,55.97,55.11,55.93,4418800.0],["2026-05-14",55.69,57.0,55.55,56.57,4717400.0],["2026-05-15",57.14,57.22,56.11,56.22,6356500.0],["2026-05-18",56.35,57.77,56.09,57.45,6065600.0],["2026-05-19",57.81,59.8,57.34,59.77,8663900.0],["2026-05-20",59.31,59.59,57.7,57.83,6263400.0],["2026-05-21",58.62,58.74,57.58,57.74,5672400.0],["2026-05-22",57.3,58.08,57.01,57.92,5201700.0],["2026-05-26",57.67,57.93,56.18,56.21,8952900.0],["2026-05-27",55.78,56.12,55.06,55.17,5022200.0],["2026-05-28",55.36,55.62,54.59,55.35,4994800.0],["2026-05-29",55.49,55.54,54.53,54.93,10645400.0],["2026-06-01",54.9,55.69,54.61,55.26,5866000.0],["2026-06-02",54.99,55.5,54.5,54.68,5266700.0],["2026-06-03",54.93,55.02,54.39,54.47,4827400.0],["2026-06-04",54.81,55.72,54.74,55.24,4941500.0],["2026-06-05",55.19,55.51,53.67,53.75,4992500.0],["2026-06-08",53.5,54.02,52.73,52.98,6185500.0],["2026-06-09",52.98,53.06,52.28,52.69,5784600.0],["2026-06-10",53.12,53.54,52.59,52.61,4707700.0],["2026-06-11",53.04,53.45,51.09,51.2,8442300.0],["2026-06-12",51.52,52.29,51.25,51.94,5227800.0],["2026-06-15",50.76,52.17,50.61,50.75,7793500.0],["2026-06-16",50.51,51.89,50.25,51.37,8786600.0],["2026-06-17",50.84,51.81,50.72,51.13,7826700.0],["2026-06-18",50.8,51.45,50.27,50.72,13560800.0],["2026-06-22",51.16,51.85,50.57,51.84,9872800.0],["2026-06-23",51.5,51.8,50.93,51.66,9762800.0],["2026-06-24",50.88,52.17,50.81,51.48,8643200.0],["2026-06-25",51.29,51.8,51.02,51.65,7954700.0],["2026-06-26",51.85,53.6,51.85,52.7,12647700.0],["2026-06-29",52.55,52.92,51.83,52.0,6287300.0],["2026-06-30",52.32,53.74,52.19,53.17,11787600.0],["2026-07-01",53.0,53.25,52.32,52.48,7368400.0],["2026-07-02",52.81,53.18,52.19,52.61,4878300.0],["2026-07-06",52.56,52.715,51.67,51.71,6848266.71937],["2026-07-07",51.77,52.0556,51.29,51.76,6510106.988603],["2026-07-08",51.88,52.04,50.78,51.16,8362887.13376],["2026-07-09",51.24,51.26,50.08,50.15,6779010.588797],["2026-07-10",50.11,50.24,47.9366,48.85,10861645.19605],["2026-07-13",49.21,49.95,48.87,49.72,7669957.795744],["2026-07-14",49.8,50.33,49.02,49.81,5811804.432111],["2026-07-15",49.81,50.375,49.085,49.25,5904241.691626],["2026-07-16",49.55,49.8,49.09,49.4,7576266.977586],["2026-07-17",50.08,50.5,49.37,49.56,5534955.760403],["2026-07-20",49.39,49.47,48.56,49.05,9101272.85148],["2026-07-21",49.09,49.88,49.09,49.8,7206699.394837],["2026-07-22",51.1,54.06,50.7501,54.01,17850859.865789],["2026-07-23",54.39,54.808,53.135,53.39,8829213.606165],["2026-07-24",53.65,54.3341,52.785,53.03,6681822.089422],["2026-07-27",52.43,52.79,51.87,52,7689805.788268],["2026-07-28",52.1,52.95,51.22,51.66,8304338.355818],["2026-07-29",52.39,53.18,51.57,52.57,6970728.652988],["2026-07-30",51.98,52.75,51.565,52.71,5446370.728118],["2026-07-31",52.62,53.35,52.33,53.29,5337366.283524]]}