{"t":"FMC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.3946,0.4005,0.3946,0.3946,544216.0],["1980-03-18",0.3946,0.3985,0.3926,0.3966,272108.0],["1980-03-19",0.3966,0.3966,0.3926,0.3946,724084.0],["1980-03-20",0.3946,0.3966,0.3906,0.3946,2421300.0],["1980-03-21",0.3946,0.3966,0.3866,0.3886,122218.0],["1980-03-24",0.3886,0.3906,0.3687,0.3687,696412.0],["1980-03-25",0.3687,0.3746,0.3527,0.3567,1362846.0],["1980-03-26",0.3567,0.3627,0.3547,0.3547,196010.0],["1980-03-27",0.3507,0.3507,0.3447,0.3467,604172.0],["1980-03-28",0.3507,0.3647,0.3507,0.3587,2617310.0],["1980-03-31",0.3587,0.3587,0.3527,0.3527,408162.0],["1980-04-01",0.3527,0.3587,0.3507,0.3587,447364.0],["1980-04-02",0.3587,0.3647,0.3547,0.3647,189092.0],["1980-04-03",0.3647,0.3687,0.3627,0.3647,1286748.0],["1980-04-07",0.3647,0.3667,0.3587,0.3587,1076902.0],["1980-04-08",0.3587,0.3706,0.3587,0.3627,927012.0],["1980-04-09",0.3647,0.3706,0.3647,0.3706,159114.0],["1980-04-10",0.3766,0.3906,0.3766,0.3866,265190.0],["1980-04-11",0.3866,0.3966,0.3866,0.3906,255966.0],["1980-04-14",0.3906,0.3966,0.3826,0.3866,1111492.0],["1980-04-15",0.3826,0.3826,0.3766,0.3766,207540.0],["1980-04-16",0.3766,0.3806,0.3687,0.3687,196010.0],["1980-04-17",0.3667,0.3667,0.3467,0.3467,1664932.0],["1980-04-18",0.3487,0.3567,0.3487,0.3567,1173754.0],["1980-04-21",0.3547,0.3547,0.3487,0.3487,405856.0],["1980-04-22",0.3527,0.3607,0.3527,0.3607,876280.0],["1980-04-23",0.3607,0.3627,0.3607,0.3607,525768.0],["1980-04-24",0.3607,0.3627,0.3607,0.3627,133748.0],["1980-04-25",0.3587,0.3587,0.3507,0.3507,1189896.0],["1980-04-28",0.3507,0.3547,0.3467,0.3507,802488.0],["1980-04-29",0.3507,0.3607,0.3507,0.3607,675658.0],["1980-04-30",0.3607,0.3627,0.3527,0.3627,1194508.0],["1980-05-01",0.3627,0.3667,0.3607,0.3647,1215262.0],["1980-05-02",0.3627,0.3627,0.3587,0.3587,348206.0],["1980-05-05",0.3587,0.3667,0.3587,0.3667,687188.0],["1980-05-06",0.3667,0.3726,0.3667,0.3667,239824.0],["1980-05-07",0.3667,0.3746,0.3667,0.3706,320534.0],["1980-05-08",0.3706,0.3786,0.3667,0.3706,855526.0],["1980-05-09",0.3726,0.3786,0.3726,0.3746,375878.0],["1980-05-12",0.3746,0.3746,0.3706,0.3706,198316.0],["1980-05-13",0.3706,0.3766,0.3687,0.3766,94546.0],["1980-05-14",0.3766,0.3806,0.3726,0.3726,154502.0],["1980-05-15",0.3726,0.3766,0.3706,0.3766,166032.0],["1980-05-16",0.3806,0.3886,0.3806,0.3826,1236016.0],["1980-05-19",0.3826,0.3866,0.3826,0.3866,108382.0],["1980-05-20",0.3866,0.3866,0.3806,0.3806,698718.0],["1980-05-21",0.3766,0.3766,0.3627,0.3627,495790.0],["1980-05-22",0.3627,0.3746,0.3607,0.3706,906258.0],["1980-05-23",0.3746,0.3906,0.3746,0.3826,696412.0],["1980-05-27",0.3826,0.3866,0.3826,0.3826,112994.0],["1980-05-28",0.3826,0.3866,0.3786,0.3806,184480.0],["1980-05-29",0.3806,0.3846,0.3746,0.3766,403550.0],["1980-05-30",0.3746,0.3746,0.3687,0.3746,205234.0],["1980-06-02",0.3746,0.3786,0.3746,0.3786,53038.0],["1980-06-03",0.3786,0.3786,0.3706,0.3726,1238322.0],["1980-06-04",0.3726,0.3826,0.3726,0.3786,518850.0],["1980-06-05",0.3866,0.3946,0.3866,0.3906,1231404.0],["1980-06-06",0.3906,0.3926,0.3826,0.3826,274414.0],["1980-06-09",0.3826,0.3886,0.3766,0.3786,389714.0],["1980-06-10",0.3786,0.3826,0.3726,0.3726,1644178.0],["1980-06-11",0.3726,0.3906,0.3706,0.3826,1662626.0],["1980-06-12",0.3826,0.3906,0.3826,0.3866,394326.0],["1980-06-13",0.3866,0.3886,0.3826,0.3866,1738724.0],["1980-06-16",0.3866,0.3906,0.3826,0.3866,1374376.0],["1980-06-17",0.3866,0.3906,0.3866,0.3906,846302.0],["1980-06-18",0.3886,0.3886,0.3766,0.3886,205234.0],["1980-06-19",0.3886,0.3906,0.3806,0.3806,523462.0],["1980-06-20",0.3786,0.3786,0.3706,0.3746,145278.0],["1980-06-23",0.3746,0.3806,0.3726,0.3746,239824.0],["1980-06-24",0.3746,0.3806,0.3687,0.3726,933930.0],["1980-06-25",0.3726,0.3746,0.3667,0.3706,251354.0],["1980-06-26",0.3706,0.3766,0.3667,0.3726,601866.0],["1980-06-27",0.3726,0.3806,0.3726,0.3806,189092.0],["1980-06-30",0.3806,0.3866,0.3766,0.3766,643374.0],["1980-07-01",0.3766,0.3826,0.3766,0.3766,1957794.0],["1980-07-02",0.3766,0.3866,0.3766,0.3866,1199120.0],["1980-07-03",0.3866,0.3926,0.3846,0.3926,355124.0],["1980-07-07",0.3926,0.3985,0.3926,0.3926,334370.0],["1980-07-08",0.3926,0.3985,0.3846,0.3886,707942.0],["1980-07-09",0.3886,0.3906,0.3826,0.3826,608784.0],["1980-07-10",0.3846,0.3886,0.3846,0.3886,230600.0],["1980-07-11",0.3886,0.3946,0.3866,0.3946,1012334.0],["1980-07-14",0.3985,0.4085,0.3985,0.4065,1388212.0],["1980-07-15",0.4065,0.4125,0.3985,0.3985,1072290.0],["1980-07-16",0.3985,0.4065,0.3946,0.4025,837078.0],["1980-07-17",0.4065,0.4125,0.4065,0.4125,232906.0],["1980-07-18",0.4125,0.4225,0.4085,0.4185,1687992.0],["1980-07-21",0.4185,0.4225,0.4185,0.4185,232906.0],["1980-07-22",0.4185,0.4225,0.4185,0.4185,1116104.0],["1980-07-23",0.4185,0.4225,0.4185,0.4185,647986.0],["1980-07-24",0.4185,0.4205,0.4105,0.4125,281332.0],["1980-07-25",0.4085,0.4085,0.3985,0.4025,110688.0],["1980-07-28",0.4025,0.4025,0.3946,0.3985,594948.0],["1980-07-29",0.3985,0.4005,0.3926,0.3926,262884.0],["1980-07-30",0.3926,0.4025,0.3886,0.4025,1254464.0],["1980-07-31",0.4025,0.4025,0.3926,0.4025,1242934.0],["1980-08-01",0.4025,0.4025,0.3966,0.4025,387408.0],["1980-08-04",0.4025,0.4045,0.3985,0.4045,684882.0],["1980-08-05",0.4045,0.4045,0.3985,0.4025,703330.0],["1980-08-06",0.4025,0.4025,0.3966,0.4025,793264.0],["1980-08-07",0.4025,0.4125,0.4005,0.4105,952378.0],["1980-08-08",0.4145,0.4205,0.4145,0.4205,2243738.0],["1980-08-11",0.4205,0.4245,0.4105,0.4225,601866.0],["1980-08-12",0.4225,0.4344,0.4205,0.4264,574194.0],["1980-08-13",0.4264,0.4264,0.4205,0.4225,396632.0],["1980-08-14",0.4225,0.4264,0.4205,0.4264,228294.0],["1980-08-15",0.4264,0.4284,0.4225,0.4264,634150.0],["1980-08-18",0.4264,0.4284,0.4205,0.4205,207540.0],["1980-08-19",0.4205,0.4245,0.4145,0.4185,311310.0],["1980-08-20",0.4185,0.4225,0.4165,0.4205,735614.0],["1980-08-21",0.4205,0.4245,0.4165,0.4245,1374376.0],["1980-08-22",0.4245,0.4304,0.4245,0.4304,627232.0],["1980-08-25",0.4304,0.4324,0.4264,0.4264,228294.0],["1980-08-26",0.4264,0.4304,0.4185,0.4225,1782538.0],["1980-08-27",0.4205,0.4205,0.4145,0.4165,938542.0],["1980-08-28",0.4105,0.4105,0.3906,0.3906,1081514.0],["1980-08-29",0.3906,0.4085,0.3906,0.3985,302086.0],["1980-09-02",0.3985,0.4065,0.3966,0.4025,260578.0],["1980-09-03",0.4045,0.4105,0.4045,0.4105,348206.0],["1980-09-04",0.4105,0.4145,0.4085,0.4085,1143776.0],["1980-09-05",0.4085,0.4125,0.4025,0.4045,673352.0],["1980-09-08",0.4005,0.4005,0.3906,0.3926,682576.0],["1980-09-09",0.3926,0.3946,0.3866,0.3926,458894.0],["1980-09-10",0.3926,0.3985,0.3906,0.3966,747144.0],["1980-09-11",0.3985,0.4065,0.3985,0.4045,502708.0],["1980-09-12",0.4045,0.4045,0.4005,0.4025,530380.0],["1980-09-15",0.4025,0.4025,0.3946,0.4025,894728.0],["1980-09-16",0.4025,0.4045,0.3985,0.4025,832466.0],["1980-09-17",0.4025,0.4125,0.4005,0.4125,1102268.0],["1980-09-18",0.4145,0.4404,0.4145,0.4304,913176.0],["1980-09-19",0.4304,0.4364,0.4304,0.4364,1247546.0],["1980-09-22",0.4384,0.4623,0.4384,0.4464,1584222.0],["1980-09-23",0.4464,0.4464,0.4344,0.4344,1948570.0],["1980-09-24",0.4344,0.4384,0.4284,0.4344,613396.0],["1980-09-25",0.4384,0.4464,0.4384,0.4384,1634954.0],["1980-09-26",0.4344,0.4344,0.4264,0.4304,1342092.0],["1980-09-29",0.4264,0.4264,0.4185,0.4225,230600.0],["1980-09-30",0.4225,0.4284,0.4225,0.4225,724084.0],["1980-10-01",0.4225,0.4284,0.4145,0.4145,613396.0],["1980-10-02",0.4145,0.4165,0.4105,0.4145,258272.0],["1980-10-03",0.4145,0.4264,0.4105,0.4264,696412.0],["1980-10-06",0.4284,0.4364,0.4284,0.4324,1120716.0],["1980-10-07",0.4324,0.4324,0.4264,0.4264,984662.0],["1980-10-08",0.4264,0.4324,0.4225,0.4284,514238.0],["1980-10-09",0.4264,0.4264,0.4225,0.4225,495790.0],["1980-10-10",0.4225,0.4284,0.4225,0.4284,682576.0],["1980-10-13",0.4284,0.4304,0.4245,0.4304,315922.0],["1980-10-14",0.4304,0.4344,0.4284,0.4284,963908.0],["1980-10-15",0.4284,0.4384,0.4264,0.4384,516544.0],["1980-10-16",0.4384,0.4464,0.4324,0.4324,721778.0],["1980-10-17",0.4324,0.4364,0.4264,0.4304,332064.0],["1980-10-20",0.4304,0.4304,0.4245,0.4304,375878.0],["1980-10-21",0.4304,0.4324,0.4245,0.4245,304392.0],["1980-10-22",0.4245,0.4264,0.4205,0.4205,313616.0],["1980-10-23",0.4205,0.4245,0.4105,0.4125,488872.0],["1980-10-24",0.4105,0.4105,0.4005,0.4065,620314.0],["1980-10-27",0.4065,0.4065,0.3985,0.3985,728696.0],["1980-10-28",0.3985,0.4025,0.3985,0.4025,209846.0],["1980-10-29",0.4025,0.4065,0.3946,0.3966,421998.0],["1980-10-30",0.3966,0.4005,0.3946,0.3966,168338.0],["1980-10-31",0.3966,0.4005,0.3826,0.3985,765592.0],["1980-11-03",0.3985,0.4085,0.3985,0.4025,410468.0],["1980-11-05",0.4225,0.4344,0.4225,0.4264,3438246.0],["1980-11-06",0.4264,0.4284,0.4225,0.4245,576500.0],["1980-11-07",0.4245,0.4324,0.4245,0.4324,272108.0],["1980-11-10",0.4324,0.4324,0.4284,0.4324,539604.0],["1980-11-11",0.4324,0.4484,0.4324,0.4444,797876.0],["1980-11-12",0.4444,0.4464,0.4424,0.4464,1053842.0],["1980-11-13",0.4464,0.4663,0.4464,0.4663,3380596.0],["1980-11-14",0.4643,0.4643,0.4524,0.4583,1097656.0],["1980-11-17",0.4583,0.4683,0.4543,0.4683,1448168.0],["1980-11-18",0.4703,0.4882,0.4703,0.4842,3576606.0],["1980-11-19",0.4842,0.4982,0.4822,0.4822,1854024.0],["1980-11-20",0.4822,0.4982,0.4783,0.4922,1240628.0],["1980-11-21",0.4922,0.4942,0.4842,0.4882,754062.0],["1980-11-24",0.4882,0.4882,0.4783,0.4783,2935538.0],["1980-11-25",0.4783,0.4803,0.4723,0.4763,528074.0],["1980-11-26",0.4763,0.4763,0.4643,0.4663,477342.0],["1980-11-28",0.4583,0.4583,0.4464,0.4504,897034.0],["1980-12-01",0.4504,0.4543,0.4504,0.4524,880892.0],["1980-12-02",0.4524,0.4524,0.4484,0.4504,853220.0],["1980-12-03",0.4504,0.4504,0.4324,0.4384,1651096.0],["1980-12-04",0.4404,0.4543,0.4404,0.4424,7974148.0],["1980-12-05",0.4424,0.4504,0.4404,0.4504,1540408.0],["1980-12-08",0.4504,0.4524,0.4424,0.4464,359736.0],["1980-12-09",0.4464,0.4464,0.4384,0.4464,567276.0],["1980-12-10",0.4464,0.4504,0.4444,0.4444,1042312.0],["1980-12-11",0.4424,0.4424,0.4324,0.4344,853220.0],["1980-12-12",0.4344,0.4444,0.4324,0.4444,1729500.0],["1980-12-15",0.4444,0.4464,0.4304,0.4324,1035394.0],["1980-12-16",0.4324,0.4324,0.4245,0.4304,475036.0],["1980-12-17",0.4304,0.4444,0.4264,0.4264,451976.0],["1980-12-18",0.4264,0.4324,0.4145,0.4324,1065372.0],["1980-12-19",0.4304,0.4304,0.4264,0.4304,410468.0],["1980-12-22",0.4304,0.4384,0.4264,0.4384,1069984.0],["1980-12-23",0.4464,0.4623,0.4464,0.4623,629538.0],["1980-12-24",0.4623,0.4663,0.4583,0.4623,590336.0],["1980-12-26",0.4623,0.4763,0.4623,0.4763,207540.0],["1980-12-29",0.4763,0.4822,0.4743,0.4783,807100.0],["1980-12-30",0.4783,0.4783,0.4723,0.4783,451976.0],["1980-12-31",0.4783,0.4862,0.4743,0.4862,475036.0],["1981-01-02",0.4862,0.4922,0.4842,0.4922,255966.0],["1981-01-05",0.5201,0.5321,0.5201,0.5321,3348312.0],["1981-01-06",0.5321,0.536,0.5141,0.5181,2531988.0],["1981-01-07",0.5081,0.5081,0.4942,0.5062,2211454.0],["1981-01-08",0.5062,0.5201,0.4982,0.5062,1418190.0],["1981-01-09",0.5062,0.5101,0.4962,0.5002,1598058.0],["1981-01-12",0.5062,0.5161,0.5062,0.5121,1856330.0],["1981-01-13",0.5121,0.5141,0.5081,0.5121,477342.0],["1981-01-14",0.5121,0.5161,0.5101,0.5121,659516.0],["1981-01-15",0.5121,0.5121,0.5062,0.5101,440446.0],["1981-01-16",0.5101,0.5121,0.5042,0.5062,530380.0],["1981-01-19",0.5062,0.5081,0.4982,0.5002,973132.0],["1981-01-20",0.5002,0.5022,0.4862,0.4862,1941652.0],["1981-01-21",0.4862,0.4882,0.4803,0.4822,597254.0],["1981-01-22",0.4822,0.4862,0.4723,0.4763,574194.0],["1981-01-23",0.4763,0.4803,0.4723,0.4763,461200.0],["1981-01-26",0.4763,0.4842,0.4763,0.4803,186786.0],["1981-01-27",0.4822,0.4982,0.4822,0.4982,421998.0],["1981-01-28",0.4982,0.4982,0.4922,0.4982,491178.0],["1981-01-29",0.4982,0.4982,0.4862,0.4902,938542.0],["1981-01-30",0.4902,0.4962,0.4803,0.4822,1238322.0],["1981-02-02",0.4822,0.4842,0.4743,0.4743,405856.0],["1981-02-03",0.4743,0.4822,0.4743,0.4822,405856.0],["1981-02-04",0.4822,0.4902,0.4763,0.4882,2407464.0],["1981-02-05",0.4862,0.4862,0.4822,0.4862,754062.0],["1981-02-06",0.4862,0.4882,0.4803,0.4842,629538.0],["1981-02-09",0.4862,0.4942,0.4862,0.4882,1837882.0],["1981-02-10",0.4862,0.4862,0.4803,0.4803,2259880.0],["1981-02-11",0.4803,0.4822,0.4743,0.4763,1512736.0],["1981-02-12",0.4763,0.4783,0.4703,0.4703,1588834.0],["1981-02-13",0.4703,0.4703,0.4663,0.4663,249048.0],["1981-02-17",0.4663,0.4703,0.4583,0.4603,362042.0],["1981-02-18",0.4603,0.4623,0.4543,0.4623,703330.0],["1981-02-19",0.4663,0.4743,0.4663,0.4723,1600364.0],["1981-02-20",0.4723,0.4763,0.4723,0.4743,597254.0],["1981-02-23",0.4743,0.4763,0.4703,0.4743,470424.0],["1981-02-24",0.4743,0.4822,0.4743,0.4822,1284442.0],["1981-02-25",0.4703,0.4703,0.4623,0.4663,832466.0],["1981-02-26",0.4683,0.4763,0.4683,0.4743,816324.0],["1981-02-27",0.4743,0.4822,0.4743,0.4822,590336.0],["1981-03-02",0.4822,0.4862,0.4763,0.4783,816324.0],["1981-03-03",0.4783,0.4783,0.4723,0.4743,438140.0],["1981-03-04",0.4743,0.4763,0.4723,0.4743,539604.0],["1981-03-05",0.4743,0.4763,0.4703,0.4743,855526.0],["1981-03-06",0.4743,0.4743,0.4683,0.4723,232906.0],["1981-03-09",0.4723,0.5002,0.4703,0.4962,2571190.0],["1981-03-10",0.5002,0.5141,0.5002,0.5062,1937040.0],["1981-03-11",0.5062,0.5062,0.4942,0.4962,1339786.0],["1981-03-12",0.4962,0.5062,0.4942,0.5022,924706.0],["1981-03-13",0.5022,0.5141,0.5022,0.5022,1176060.0],["1981-03-16",0.4982,0.4982,0.4902,0.4982,1116104.0],["1981-03-17",0.4982,0.5022,0.4902,0.4922,1992384.0],["1981-03-18",0.4922,0.5081,0.4902,0.5062,850914.0],["1981-03-19",0.5062,0.5081,0.5022,0.5022,1752560.0],["1981-03-20",0.5022,0.5081,0.4962,0.5022,751756.0],["1981-03-23",0.5022,0.5201,0.5022,0.5181,687188.0],["1981-03-24",0.5181,0.5221,0.5141,0.5161,530380.0],["1981-03-25",0.5161,0.5241,0.5141,0.5241,343594.0],["1981-03-26",0.5241,0.5301,0.5181,0.5241,2013138.0],["1981-03-27",0.5241,0.5241,0.5201,0.5201,359736.0],["1981-03-30",0.5201,0.54,0.5201,0.538,719472.0],["1981-03-31",0.542,0.562,0.542,0.556,2732610.0],["1981-04-01",0.556,0.5699,0.556,0.562,2109990.0],["1981-04-02",0.562,0.562,0.55,0.554,1658014.0],["1981-04-03",0.554,0.558,0.552,0.554,938542.0],["1981-04-06",0.552,0.552,0.538,0.546,961602.0],["1981-04-07",0.544,0.544,0.5241,0.5241,820936.0],["1981-04-08",0.5241,0.536,0.5181,0.536,1392824.0],["1981-04-09",0.536,0.562,0.536,0.558,2003914.0],["1981-04-10",0.558,0.5659,0.546,0.558,3435940.0],["1981-04-13",0.558,0.558,0.542,0.542,885504.0],["1981-04-14",0.542,0.542,0.5341,0.538,1199120.0],["1981-04-15",0.538,0.538,0.5341,0.538,297474.0],["1981-04-16",0.538,0.542,0.5341,0.538,814018.0],["1981-04-20",0.538,0.55,0.5341,0.542,890116.0],["1981-04-21",0.542,0.544,0.5221,0.5221,777122.0],["1981-04-22",0.5221,0.542,0.5221,0.542,1920898.0],["1981-04-23",0.542,0.548,0.538,0.54,2372874.0],["1981-04-24",0.54,0.546,0.538,0.546,378184.0],["1981-04-27",0.546,0.552,0.542,0.544,825548.0],["1981-04-28",0.544,0.544,0.5341,0.542,405856.0],["1981-04-29",0.538,0.538,0.5241,0.536,650292.0],["1981-04-30",0.5341,0.5341,0.4962,0.5281,555746.0],["1981-05-01",0.5281,0.5281,0.5181,0.5201,2515846.0],["1981-05-04",0.5161,0.5161,0.4982,0.5141,1766396.0],["1981-05-05",0.5141,0.5141,0.5062,0.5141,740226.0],["1981-05-06",0.5141,0.5221,0.5101,0.5101,472730.0],["1981-05-07",0.5101,0.5141,0.5081,0.5081,3576606.0],["1981-05-08",0.5081,0.5121,0.5022,0.5062,362042.0],["1981-05-11",0.5062,0.5101,0.4982,0.4982,209846.0],["1981-05-12",0.4982,0.5042,0.4962,0.5022,615702.0],["1981-05-13",0.5022,0.5062,0.4962,0.4982,618008.0],["1981-05-14",0.5042,0.5161,0.5042,0.5141,3166138.0],["1981-05-15",0.5141,0.5161,0.5101,0.5121,207540.0],["1981-05-18",0.5161,0.5221,0.5161,0.5221,207540.0],["1981-05-19",0.5201,0.5201,0.5161,0.5181,156808.0],["1981-05-20",0.5181,0.5221,0.5161,0.5201,2460502.0],["1981-05-21",0.5181,0.5181,0.5002,0.5042,652598.0],["1981-05-22",0.5042,0.5081,0.4982,0.5042,451976.0],["1981-05-26",0.5042,0.5062,0.4982,0.5002,394326.0],["1981-05-27",0.5042,0.5201,0.5042,0.5201,970826.0],["1981-05-28",0.5201,0.5241,0.5121,0.5161,2061564.0],["1981-05-29",0.5161,0.5181,0.5042,0.5042,433528.0],["1981-06-01",0.5042,0.5042,0.4962,0.4962,714860.0],["1981-06-02",0.4942,0.4942,0.4862,0.4862,576500.0],["1981-06-03",0.4862,0.4902,0.4803,0.4902,562664.0],["1981-06-04",0.4902,0.4982,0.4902,0.4922,885504.0],["1981-06-05",0.4922,0.4942,0.4822,0.4822,371266.0],["1981-06-08",0.4822,0.4882,0.4822,0.4822,629538.0],["1981-06-09",0.4822,0.4882,0.4743,0.4783,664128.0],["1981-06-10",0.4783,0.4842,0.4743,0.4743,818630.0],["1981-06-11",0.4763,0.4922,0.4763,0.4783,765592.0],["1981-06-12",0.4783,0.4822,0.4763,0.4783,744838.0],["1981-06-15",0.4783,0.4862,0.4743,0.4842,1215262.0],["1981-06-16",0.4842,0.4882,0.4822,0.4862,980050.0],["1981-06-17",0.4862,0.4862,0.4783,0.4862,1658014.0],["1981-06-18",0.4862,0.5101,0.4743,0.5101,2199924.0],["1981-06-19",0.5101,0.5141,0.5081,0.5121,719472.0],["1981-06-22",0.5121,0.5141,0.5101,0.5101,585724.0],["1981-06-23",0.5101,0.5221,0.5101,0.5221,378184.0],["1981-06-24",0.5241,0.5341,0.5241,0.5241,1148388.0],["1981-06-25",0.5261,0.54,0.5261,0.538,449670.0],["1981-06-26",0.538,0.548,0.5301,0.546,767898.0],["1981-06-29",0.546,0.546,0.5301,0.5321,954684.0],["1981-06-30",0.5321,0.5321,0.5241,0.5301,790958.0],["1981-07-01",0.5301,0.536,0.5101,0.5221,970826.0],["1981-07-02",0.5221,0.5241,0.5121,0.5161,309004.0],["1981-07-06",0.5121,0.5121,0.5062,0.5081,560358.0],["1981-07-07",0.5081,0.5101,0.4942,0.4942,297474.0],["1981-07-08",0.4942,0.4962,0.4842,0.4842,2061564.0],["1981-07-09",0.4842,0.5081,0.4842,0.5081,1035394.0],["1981-07-10",0.5081,0.5081,0.4962,0.4982,230600.0],["1981-07-13",0.4982,0.5062,0.4962,0.5022,292862.0],["1981-07-14",0.5022,0.5062,0.4942,0.4942,156808.0],["1981-07-15",0.4942,0.5002,0.4902,0.4982,255966.0],["1981-07-16",0.4982,0.4982,0.4962,0.4962,657210.0],["1981-07-17",0.4962,0.5002,0.4902,0.4902,781734.0],["1981-07-20",0.4902,0.4922,0.4862,0.4902,249048.0],["1981-07-21",0.4922,0.4982,0.4922,0.4982,790958.0],["1981-07-22",0.4982,0.5062,0.4862,0.4862,3057756.0],["1981-07-23",0.4902,0.4982,0.4902,0.4922,389714.0],["1981-07-24",0.4922,0.5022,0.4902,0.4982,827854.0],["1981-07-27",0.4982,0.4982,0.4902,0.4942,491178.0],["1981-07-28",0.4942,0.5002,0.4902,0.4922,315922.0],["1981-07-29",0.4922,0.4942,0.4902,0.4902,295168.0],["1981-07-30",0.4922,0.4982,0.4922,0.4942,290556.0],["1981-07-31",0.4942,0.4982,0.4922,0.4942,511932.0],["1981-08-03",0.4942,0.5002,0.4902,0.4902,613396.0],["1981-08-04",0.4902,0.4942,0.4862,0.4902,334370.0],["1981-08-05",0.4902,0.4982,0.4902,0.4942,318228.0],["1981-08-06",0.4962,0.5002,0.4962,0.4962,202928.0],["1981-08-07",0.4962,0.4962,0.4942,0.4942,159114.0],["1981-08-10",0.4942,0.4982,0.4942,0.4942,1455086.0],["1981-08-11",0.4902,0.4902,0.4862,0.4862,242130.0],["1981-08-12",0.4882,0.4942,0.4882,0.4922,576500.0],["1981-08-13",0.4922,0.4942,0.4862,0.4862,412774.0],["1981-08-14",0.4862,0.4882,0.4842,0.4882,196010.0],["1981-08-17",0.4882,0.4882,0.4743,0.4743,225988.0],["1981-08-18",0.4743,0.4783,0.4743,0.4783,272108.0],["1981-08-19",0.4783,0.4802,0.4683,0.4723,2942456.0],["1981-08-20",0.4723,0.4743,0.4543,0.4583,1072290.0],["1981-08-21",0.4603,0.4663,0.4603,0.4663,1683380.0],["1981-08-24",0.4623,0.4623,0.4543,0.4543,302086.0],["1981-08-25",0.4563,0.4623,0.4563,0.4603,352818.0],["1981-08-26",0.4603,0.4623,0.4563,0.4583,1943958.0],["1981-08-27",0.4583,0.4603,0.4563,0.4563,258272.0],["1981-08-28",0.4563,0.4663,0.4563,0.4663,684882.0],["1981-08-31",0.4663,0.4663,0.4563,0.4563,502708.0],["1981-09-01",0.4563,0.4563,0.4524,0.4543,903952.0],["1981-09-02",0.4543,0.4563,0.4524,0.4563,712554.0],["1981-09-03",0.4524,0.4524,0.4424,0.4464,1074596.0],["1981-09-04",0.4444,0.4444,0.4384,0.4384,1916286.0],["1981-09-08",0.4384,0.4384,0.4344,0.4344,920094.0],["1981-09-09",0.4344,0.4384,0.4344,0.4344,415080.0],["1981-09-10",0.4344,0.4404,0.4344,0.4344,657210.0],["1981-09-11",0.4344,0.4384,0.4344,0.4344,661822.0],["1981-09-14",0.4344,0.4384,0.4344,0.4344,1275218.0],["1981-09-15",0.4344,0.4384,0.4344,0.4344,454282.0],["1981-09-16",0.4344,0.4384,0.4264,0.4264,830160.0],["1981-09-17",0.4264,0.4304,0.4145,0.4145,359736.0],["1981-09-18",0.4145,0.4185,0.4085,0.4145,608784.0],["1981-09-21",0.4145,0.4225,0.4125,0.4145,246742.0],["1981-09-22",0.4145,0.4185,0.4145,0.4145,417386.0],["1981-09-23",0.4145,0.4165,0.4125,0.4145,431222.0],["1981-09-24",0.4145,0.4185,0.4005,0.4145,968520.0],["1981-09-25",0.4145,0.4205,0.4105,0.4125,574194.0],["1981-09-28",0.4125,0.4205,0.4065,0.4185,336676.0],["1981-09-29",0.4185,0.4444,0.4145,0.4424,525768.0],["1981-09-30",0.4384,0.4384,0.4145,0.4225,3657316.0],["1981-10-01",0.4225,0.4225,0.4065,0.4145,615702.0],["1981-10-02",0.4145,0.4145,0.4025,0.4145,786346.0],["1981-10-05",0.4145,0.4205,0.4125,0.4125,641068.0],["1981-10-06",0.4125,0.4125,0.3985,0.4025,2718774.0],["1981-10-07",0.4025,0.4125,0.3985,0.4065,541910.0],["1981-10-08",0.4065,0.4085,0.3985,0.4045,850914.0],["1981-10-09",0.4045,0.4065,0.3946,0.4045,1021558.0],["1981-10-12",0.4045,0.4085,0.4025,0.4065,2312918.0],["1981-10-13",0.4065,0.4145,0.4025,0.4065,209846.0],["1981-10-14",0.4065,0.4065,0.3926,0.3985,472730.0],["1981-10-15",0.3985,0.4045,0.3926,0.4005,980050.0],["1981-10-16",0.4005,0.4025,0.3906,0.3985,1146082.0],["1981-10-19",0.3985,0.3985,0.3866,0.3985,1427414.0],["1981-10-20",0.3985,0.4105,0.3985,0.4105,756368.0],["1981-10-21",0.4105,0.4284,0.4065,0.4225,643374.0],["1981-10-22",0.4225,0.4225,0.4125,0.4185,110688.0],["1981-10-23",0.4185,0.4185,0.4085,0.4145,1259076.0],["1981-10-26",0.4145,0.4185,0.4105,0.4185,1192202.0],["1981-10-27",0.4245,0.4284,0.4245,0.4264,1512736.0],["1981-10-28",0.4264,0.4304,0.4245,0.4284,1427414.0],["1981-10-29",0.4284,0.4284,0.4145,0.4205,138360.0],["1981-10-30",0.4205,0.4205,0.4085,0.4125,322840.0],["1981-11-02",0.4125,0.4185,0.4085,0.4105,1353622.0],["1981-11-03",0.4105,0.4145,0.4105,0.4145,1614200.0],["1981-11-04",0.4145,0.4185,0.4045,0.4145,1634954.0],["1981-11-05",0.4145,0.4245,0.4125,0.4205,1503512.0],["1981-11-06",0.4205,0.4205,0.4085,0.4165,368960.0],["1981-11-09",0.4165,0.4205,0.4165,0.4185,410468.0],["1981-11-10",0.4185,0.4205,0.4165,0.4165,853220.0],["1981-11-11",0.4165,0.4225,0.4145,0.4185,862444.0],["1981-11-12",0.4185,0.4205,0.4185,0.4185,680270.0],["1981-11-13",0.4185,0.4284,0.4185,0.4245,544216.0],["1981-11-16",0.4245,0.4284,0.4225,0.4245,841690.0],["1981-11-17",0.4245,0.4245,0.4225,0.4245,1238322.0],["1981-11-18",0.4245,0.4304,0.4245,0.4284,311310.0],["1981-11-19",0.4284,0.4284,0.4245,0.4284,225988.0],["1981-11-20",0.4284,0.4284,0.4225,0.4264,475036.0],["1981-11-23",0.4264,0.4284,0.4225,0.4284,426610.0],["1981-11-24",0.4284,0.4344,0.4264,0.4304,986968.0],["1981-11-25",0.4304,0.4344,0.4264,0.4304,1858636.0],["1981-11-27",0.4284,0.4284,0.4225,0.4264,258272.0],["1981-11-30",0.4264,0.4304,0.4225,0.4304,2824850.0],["1981-12-01",0.4304,0.4424,0.4284,0.4424,2432830.0],["1981-12-02",0.4404,0.4404,0.4324,0.4344,1206038.0],["1981-12-03",0.4344,0.4424,0.4324,0.4424,327452.0],["1981-12-04",0.4424,0.4444,0.4384,0.4424,3350618.0],["1981-12-07",0.4404,0.4404,0.4304,0.4304,283638.0],["1981-12-08",0.4304,0.4364,0.4304,0.4364,258272.0],["1981-12-09",0.4344,0.4344,0.4304,0.4304,1902450.0],["1981-12-10",0.4304,0.4344,0.4304,0.4324,1941652.0],["1981-12-11",0.4324,0.4404,0.4304,0.4404,1319032.0],["1981-12-14",0.4384,0.4384,0.4284,0.4304,3269908.0],["1981-12-15",0.4304,0.4384,0.4304,0.4364,502708.0],["1981-12-16",0.4364,0.4384,0.4304,0.4304,396632.0],["1981-12-17",0.4304,0.4324,0.4284,0.4284,786346.0],["1981-12-18",0.4284,0.4304,0.4245,0.4245,249048.0],["1981-12-21",0.4264,0.4324,0.4264,0.4304,272108.0],["1981-12-22",0.4304,0.4304,0.4105,0.4125,2928620.0],["1981-12-23",0.4125,0.4145,0.4005,0.4105,1450474.0],["1981-12-24",0.4105,0.4185,0.4105,0.4185,272108.0],["1981-12-28",0.4185,0.4185,0.4125,0.4145,1293666.0],["1981-12-29",0.4145,0.4185,0.4105,0.4105,929318.0],["1981-12-30",0.4105,0.4145,0.4065,0.4065,767898.0],["1981-12-31",0.4065,0.4145,0.4065,0.4085,1125328.0],["1982-01-04",0.4085,0.4145,0.4065,0.4105,698718.0],["1982-01-05",0.4105,0.4105,0.4085,0.4105,481954.0],["1982-01-06",0.4105,0.4145,0.4065,0.4065,2483562.0],["1982-01-07",0.4065,0.4105,0.3946,0.3946,871668.0],["1982-01-08",0.3946,0.3985,0.3946,0.3985,435834.0],["1982-01-11",0.3985,0.4005,0.3926,0.3926,615702.0],["1982-01-12",0.3926,0.3926,0.3846,0.3846,1074596.0],["1982-01-13",0.3846,0.3866,0.3687,0.3687,2082318.0],["1982-01-14",0.3687,0.3786,0.3687,0.3726,544216.0],["1982-01-15",0.3726,0.3766,0.3706,0.3746,1556550.0],["1982-01-18",0.3746,0.3766,0.3706,0.3746,1199120.0],["1982-01-19",0.3746,0.3806,0.3726,0.3746,2133050.0],["1982-01-20",0.3746,0.3766,0.3706,0.3746,1083820.0],["1982-01-21",0.3746,0.3906,0.3726,0.3866,1879390.0],["1982-01-22",0.3866,0.3886,0.3826,0.3826,793264.0],["1982-01-25",0.3826,0.3866,0.3806,0.3846,530380.0],["1982-01-26",0.3846,0.3886,0.3846,0.3866,255966.0],["1982-01-27",0.3866,0.3886,0.3866,0.3866,357430.0],["1982-01-28",0.3866,0.3926,0.3866,0.3886,873974.0],["1982-01-29",0.3946,0.4045,0.3946,0.4005,1159918.0],["1982-02-01",0.3985,0.3985,0.3946,0.3985,154502.0],["1982-02-02",0.3985,0.4025,0.3906,0.3946,445058.0],["1982-02-03",0.3946,0.3946,0.3906,0.3926,458894.0],["1982-02-04",0.3926,0.4025,0.3926,0.3966,209846.0],["1982-02-05",0.3966,0.4025,0.3946,0.4025,315922.0],["1982-02-08",0.4025,0.4025,0.3906,0.3906,415080.0],["1982-02-09",0.3906,0.3906,0.3786,0.3806,525768.0],["1982-02-10",0.3806,0.3906,0.3786,0.3886,892422.0],["1982-02-11",0.3886,0.3906,0.3826,0.3906,638762.0],["1982-02-12",0.3866,0.3866,0.3826,0.3826,1033088.0],["1982-02-16",0.3826,0.3866,0.3786,0.3826,1099962.0],["1982-02-17",0.3826,0.3826,0.3786,0.3806,249048.0],["1982-02-18",0.3806,0.3806,0.3766,0.3786,523462.0],["1982-02-19",0.3786,0.3806,0.3726,0.3746,447364.0],["1982-02-22",0.3746,0.3806,0.3746,0.3746,984662.0],["1982-02-23",0.3826,0.3906,0.3826,0.3866,304392.0],["1982-02-24",0.3866,0.3866,0.3746,0.3826,373572.0],["1982-02-25",0.3866,0.4185,0.3866,0.4065,1312114.0],["1982-02-26",0.4065,0.4085,0.4005,0.4005,2877888.0],["1982-03-01",0.4005,0.4025,0.3926,0.4005,378184.0],["1982-03-02",0.4025,0.4145,0.4025,0.4105,2854828.0],["1982-03-03",0.4105,0.4105,0.3985,0.4025,189092.0],["1982-03-04",0.4025,0.4025,0.3966,0.4005,472730.0],["1982-03-05",0.4005,0.4025,0.3966,0.3985,1611894.0],["1982-03-08",0.3985,0.4045,0.3966,0.3966,843996.0],["1982-03-09",0.3966,0.4005,0.3946,0.3985,445058.0],["1982-03-10",0.3985,0.4025,0.3966,0.3985,451976.0],["1982-03-11",0.3985,0.4025,0.3946,0.3946,147584.0],["1982-03-12",0.3946,0.4025,0.3946,0.3985,1125328.0],["1982-03-15",0.3985,0.4005,0.3985,0.3985,237518.0],["1982-03-16",0.4005,0.4085,0.4005,0.4045,599560.0],["1982-03-17",0.4065,0.4085,0.4065,0.4085,2236820.0],["1982-03-18",0.4085,0.4125,0.4065,0.4105,228294.0],["1982-03-19",0.4125,0.4185,0.4125,0.4185,461200.0],["1982-03-22",0.4205,0.4304,0.4205,0.4304,410468.0],["1982-03-23",0.4304,0.4344,0.4264,0.4304,548828.0],["1982-03-24",0.4304,0.4344,0.4264,0.4304,1429720.0],["1982-03-25",0.4304,0.4364,0.4284,0.4344,214458.0],["1982-03-26",0.4344,0.4404,0.4304,0.4304,2340590.0],["1982-03-29",0.4304,0.4304,0.4225,0.4304,516544.0],["1982-03-30",0.4304,0.4304,0.4245,0.4284,505014.0],["1982-03-31",0.4284,0.4304,0.4185,0.4304,832466.0],["1982-04-01",0.4284,0.4284,0.4225,0.4245,804794.0],["1982-04-02",0.4245,0.4284,0.4085,0.4145,5843404.0],["1982-04-05",0.4145,0.4165,0.4085,0.4085,378184.0],["1982-04-06",0.4085,0.4125,0.4065,0.4085,230600.0],["1982-04-07",0.4085,0.4125,0.4065,0.4125,537298.0],["1982-04-08",0.4125,0.4205,0.4045,0.4205,2739528.0],["1982-04-12",0.4205,0.4245,0.4205,0.4205,142972.0],["1982-04-13",0.4245,0.4424,0.4245,0.4404,2889418.0],["1982-04-14",0.4364,0.4364,0.4304,0.4324,567276.0],["1982-04-15",0.4324,0.4364,0.4304,0.4364,1072290.0],["1982-04-16",0.4364,0.4364,0.4304,0.4344,1784844.0],["1982-04-19",0.4344,0.4364,0.4304,0.4304,202928.0],["1982-04-20",0.4304,0.4324,0.4225,0.4245,249048.0],["1982-04-21",0.4245,0.4245,0.4185,0.4185,834772.0],["1982-04-22",0.4185,0.4264,0.4145,0.4245,1890920.0],["1982-04-23",0.4245,0.4245,0.4205,0.4205,163726.0],["1982-04-26",0.4205,0.4264,0.4165,0.4264,571888.0],["1982-04-27",0.4264,0.4304,0.4264,0.4284,186786.0],["1982-04-28",0.4284,0.4344,0.4284,0.4344,260578.0],["1982-04-29",0.4344,0.4344,0.4284,0.4304,283638.0],["1982-04-30",0.4304,0.4344,0.4284,0.4344,521156.0],["1982-05-03",0.4344,0.4344,0.4245,0.4304,555746.0],["1982-05-04",0.4304,0.4304,0.4264,0.4264,2119214.0],["1982-05-05",0.4264,0.4304,0.4245,0.4264,182174.0],["1982-05-06",0.4264,0.4364,0.4264,0.4364,468118.0],["1982-05-07",0.4364,0.4444,0.4344,0.4384,1028476.0],["1982-05-10",0.4384,0.4384,0.4264,0.4284,1505818.0],["1982-05-11",0.4284,0.4464,0.4264,0.4464,232906.0],["1982-05-12",0.4404,0.4404,0.4304,0.4364,1049230.0],["1982-05-13",0.4344,0.4344,0.4185,0.4225,1745642.0],["1982-05-14",0.4225,0.4245,0.4185,0.4205,1023864.0],["1982-05-17",0.4205,0.4205,0.4145,0.4165,2063870.0],["1982-05-18",0.4165,0.4185,0.4145,0.4145,202928.0],["1982-05-19",0.4145,0.4205,0.4145,0.4185,85322.0],["1982-05-20",0.4185,0.4225,0.4145,0.4165,332064.0],["1982-05-21",0.4205,0.4245,0.4205,0.4245,223682.0],["1982-05-24",0.4245,0.4245,0.4145,0.4225,1016946.0],["1982-05-25",0.4225,0.4304,0.4125,0.4185,809406.0],["1982-05-26",0.4185,0.4185,0.4105,0.4125,5024774.0],["1982-05-27",0.4105,0.4105,0.4045,0.4105,246742.0],["1982-05-28",0.4085,0.4085,0.4045,0.4045,170644.0],["1982-06-01",0.4045,0.4045,0.4025,0.4025,368960.0],["1982-06-02",0.4025,0.4045,0.3985,0.4025,1717970.0],["1982-06-03",0.4025,0.4045,0.3926,0.3946,345900.0],["1982-06-04",0.3946,0.3985,0.3826,0.3826,332064.0],["1982-06-07",0.3826,0.3826,0.3826,0.3826,103770.0],["1982-06-08",0.3826,0.3846,0.3786,0.3786,825548.0],["1982-06-09",0.3786,0.3786,0.3786,0.3786,149890.0],["1982-06-10",0.3786,0.3826,0.3786,0.3826,189092.0],["1982-06-11",0.3826,0.3886,0.3806,0.3866,246742.0],["1982-06-14",0.3866,0.3886,0.3786,0.3846,193704.0],["1982-06-15",0.3866,0.3985,0.3866,0.3985,491178.0],["1982-06-16",0.3985,0.4085,0.3946,0.4045,249048.0],["1982-06-17",0.4045,0.4105,0.4025,0.4065,973132.0],["1982-06-18",0.4065,0.4065,0.3886,0.3946,438140.0],["1982-06-21",0.3946,0.3946,0.3866,0.3946,166032.0],["1982-06-22",0.3906,0.3906,0.3866,0.3866,332064.0],["1982-06-23",0.3906,0.3946,0.3906,0.3906,2663430.0],["1982-06-24",0.3906,0.3966,0.3906,0.3926,253660.0],["1982-06-25",0.3926,0.3946,0.3906,0.3906,279026.0],["1982-06-28",0.3906,0.3946,0.3906,0.3946,765592.0],["1982-06-29",0.3946,0.3985,0.3926,0.3985,267496.0],["1982-06-30",0.3985,0.4005,0.3926,0.3985,359736.0],["1982-07-01",0.3985,0.3985,0.3926,0.3946,677964.0],["1982-07-02",0.3946,0.3946,0.3906,0.3926,170644.0],["1982-07-06",0.3926,0.3966,0.3926,0.3966,292862.0],["1982-07-07",0.3966,0.3966,0.3946,0.3946,202928.0],["1982-07-08",0.3946,0.4025,0.3946,0.4025,564970.0],["1982-07-09",0.4025,0.4125,0.4005,0.4105,2953986.0],["1982-07-12",0.4125,0.4165,0.4125,0.4145,341288.0],["1982-07-13",0.4185,0.4264,0.4185,0.4225,641068.0],["1982-07-14",0.4225,0.4264,0.4225,0.4245,387408.0],["1982-07-15",0.4264,0.4304,0.4264,0.4304,299780.0],["1982-07-16",0.4304,0.4324,0.4225,0.4225,1095350.0],["1982-07-19",0.4225,0.4225,0.4205,0.4225,69180.0],["1982-07-20",0.4165,0.4165,0.4085,0.4085,147584.0],["1982-07-21",0.4105,0.4225,0.4105,0.4225,1046924.0],["1982-07-22",0.4225,0.4284,0.4225,0.4225,627232.0],["1982-07-23",0.4225,0.4264,0.4225,0.4225,456588.0],["1982-07-26",0.4225,0.4264,0.4205,0.4225,267496.0],["1982-07-27",0.4225,0.4264,0.4205,0.4205,274414.0],["1982-07-28",0.4205,0.4225,0.4105,0.4145,850914.0],["1982-07-29",0.4125,0.4125,0.3985,0.4025,537298.0],["1982-07-30",0.4025,0.4065,0.4025,0.4045,94546.0],["1982-08-02",0.4045,0.4125,0.4045,0.4125,191398.0],["1982-08-03",0.4125,0.4145,0.4085,0.4125,618008.0],["1982-08-04",0.4125,0.4145,0.4105,0.4145,260578.0],["1982-08-05",0.4105,0.4105,0.3886,0.3906,6041720.0],["1982-08-06",0.3906,0.3946,0.3866,0.3906,684882.0],["1982-08-09",0.3906,0.3906,0.3866,0.3866,200622.0],["1982-08-10",0.3866,0.3966,0.3866,0.3946,251354.0],["1982-08-11",0.3946,0.3966,0.3906,0.3906,249048.0],["1982-08-12",0.3906,0.3985,0.3906,0.3946,251354.0],["1982-08-13",0.3946,0.4005,0.3926,0.3966,518850.0],["1982-08-16",0.3966,0.3985,0.3946,0.3966,488872.0],["1982-08-17",0.3966,0.4185,0.3966,0.4145,1099962.0],["1982-08-18",0.4245,0.4344,0.4245,0.4264,1102268.0],["1982-08-19",0.4264,0.4324,0.4264,0.4304,1176060.0],["1982-08-20",0.4304,0.4384,0.4304,0.4384,387408.0],["1982-08-23",0.4384,0.4504,0.4304,0.4464,1141470.0],["1982-08-24",0.4464,0.4504,0.4304,0.4304,1028476.0],["1982-08-25",0.4304,0.4404,0.4284,0.4404,1406660.0],["1982-08-26",0.4424,0.4543,0.4424,0.4424,7429932.0],["1982-08-27",0.4424,0.4464,0.4384,0.4404,4019358.0],["1982-08-30",0.4404,0.4464,0.4344,0.4464,175256.0],["1982-08-31",0.4464,0.4543,0.4424,0.4543,823242.0],["1982-09-01",0.4543,0.4663,0.4524,0.4623,1402048.0],["1982-09-02",0.4603,0.4603,0.4504,0.4603,578806.0],["1982-09-03",0.4603,0.4703,0.4603,0.4663,530380.0],["1982-09-07",0.4703,0.4822,0.4703,0.4703,1591140.0],["1982-09-08",0.4703,0.4822,0.4623,0.4763,1229098.0],["1982-09-09",0.4783,0.4842,0.4783,0.4822,1233710.0],["1982-09-10",0.4822,0.4822,0.4783,0.4783,952378.0],["1982-09-13",0.4783,0.4822,0.4783,0.4783,1432026.0],["1982-09-14",0.4803,0.4862,0.4803,0.4803,1231404.0],["1982-09-15",0.4822,0.5062,0.4822,0.5022,1339786.0],["1982-09-16",0.5022,0.5101,0.5002,0.5101,1646484.0],["1982-09-17",0.5101,0.5101,0.5002,0.5002,465812.0],["1982-09-20",0.5002,0.5002,0.4922,0.4962,2631146.0],["1982-09-21",0.4962,0.5081,0.4942,0.5042,2146886.0],["1982-09-22",0.5042,0.5141,0.5042,0.5042,5315330.0],["1982-09-23",0.5042,0.5081,0.5022,0.5062,2741834.0],["1982-09-24",0.5062,0.5062,0.4982,0.5002,5993294.0],["1982-09-27",0.5002,0.5042,0.5002,0.5002,1927816.0],["1982-09-28",0.5002,0.5101,0.4942,0.5022,2151498.0],["1982-09-29",0.5022,0.5062,0.4922,0.4942,5984070.0],["1982-09-30",0.4942,0.4942,0.4882,0.4922,797876.0],["1982-10-01",0.4922,0.5002,0.4902,0.4962,481954.0],["1982-10-04",0.4962,0.5002,0.4942,0.5002,1593446.0],["1982-10-05",0.5002,0.5002,0.4982,0.4982,578806.0],["1982-10-06",0.4982,0.5062,0.4982,0.5062,375878.0],["1982-10-07",0.5062,0.5261,0.5062,0.5101,3924812.0],["1982-10-08",0.5141,0.5261,0.5141,0.5181,728696.0],["1982-10-11",0.5221,0.538,0.5221,0.5321,1602670.0],["1982-10-12",0.5321,0.5341,0.5281,0.5321,2149192.0],["1982-10-13",0.5321,0.55,0.5301,0.548,2340590.0],["1982-10-14",0.548,0.558,0.542,0.548,6832678.0],["1982-10-15",0.548,0.552,0.542,0.542,4044724.0],["1982-10-18",0.542,0.548,0.5321,0.538,3242236.0],["1982-10-19",0.538,0.542,0.5181,0.5181,2746446.0],["1982-10-20",0.5181,0.5341,0.5181,0.5341,3371372.0],["1982-10-21",0.5341,0.54,0.5261,0.5301,1503512.0],["1982-10-22",0.5301,0.5301,0.5181,0.5181,2013138.0],["1982-10-25",0.5141,0.5141,0.4962,0.4982,2089236.0],["1982-10-26",0.4982,0.5022,0.4942,0.5002,511932.0],["1982-10-27",0.5002,0.5101,0.4982,0.5042,980050.0],["1982-10-28",0.5042,0.5101,0.5022,0.5042,1648790.0],["1982-10-29",0.5042,0.5101,0.5002,0.5062,445058.0],["1982-11-01",0.5062,0.5121,0.5062,0.5081,12134172.0],["1982-11-02",0.5081,0.5101,0.4962,0.5002,933930.0],["1982-11-03",0.5002,0.5081,0.4962,0.5081,5359144.0],["1982-11-04",0.5081,0.5141,0.5042,0.5101,3267602.0],["1982-11-05",0.5101,0.5141,0.5062,0.5141,2213760.0],["1982-11-08",0.5141,0.5141,0.4982,0.5002,1830964.0],["1982-11-09",0.5002,0.5022,0.4882,0.4882,4349116.0],["1982-11-10",0.4882,0.4942,0.4862,0.4902,4459804.0],["1982-11-11",0.4902,0.4942,0.4882,0.4922,1282136.0],["1982-11-12",0.4922,0.4942,0.4822,0.4862,963908.0],["1982-11-15",0.4862,0.4942,0.4822,0.4922,1653402.0],["1982-11-16",0.4922,0.4982,0.4842,0.4962,1584222.0],["1982-11-17",0.4962,0.5042,0.4922,0.5002,507320.0],["1982-11-18",0.5002,0.5022,0.4902,0.4942,1079208.0],["1982-11-19",0.4942,0.4982,0.4942,0.4942,2243738.0],["1982-11-22",0.4942,0.5002,0.4922,0.4922,1222180.0],["1982-11-23",0.4902,0.4902,0.4703,0.4783,1123022.0],["1982-11-24",0.4763,0.4763,0.4683,0.4703,394326.0],["1982-11-26",0.4703,0.4743,0.4683,0.4703,747144.0],["1982-11-29",0.4703,0.4743,0.4623,0.4663,1556550.0],["1982-11-30",0.4663,0.4723,0.4623,0.4703,1572692.0],["1982-12-01",0.4703,0.4783,0.4663,0.4783,1775620.0],["1982-12-02",0.4783,0.5101,0.4743,0.5022,495790.0],["1982-12-03",0.5022,0.5161,0.5002,0.5101,802488.0],["1982-12-06",0.5101,0.5301,0.5062,0.5301,1093044.0],["1982-12-07",0.5301,0.5301,0.5141,0.5161,601866.0],["1982-12-08",0.5161,0.5221,0.5022,0.5101,890116.0],["1982-12-09",0.5101,0.5141,0.4982,0.4982,1088432.0],["1982-12-10",0.4982,0.5141,0.4982,0.5022,313616.0],["1982-12-13",0.5022,0.5101,0.4982,0.5022,1000804.0],["1982-12-14",0.5022,0.5062,0.4982,0.4982,1033088.0],["1982-12-15",0.4982,0.5022,0.4862,0.4862,562664.0],["1982-12-16",0.4862,0.5261,0.4763,0.5261,1438944.0],["1982-12-17",0.5261,0.5261,0.5101,0.5221,1660320.0],["1982-12-20",0.5201,0.5201,0.5101,0.5201,156808.0],["1982-12-21",0.5201,0.5341,0.5181,0.5181,777122.0],["1982-12-22",0.5221,0.5341,0.5221,0.5221,2882500.0],["1982-12-23",0.5221,0.5301,0.5221,0.5221,541910.0],["1982-12-27",0.5221,0.5261,0.5141,0.5181,279026.0],["1982-12-28",0.5181,0.5221,0.5062,0.5062,249048.0],["1982-12-29",0.5022,0.5022,0.4942,0.4982,477342.0],["1982-12-30",0.4982,0.5042,0.4962,0.4982,159114.0],["1982-12-31",0.5022,0.5141,0.5022,0.5141,329758.0],["1983-01-03",0.5141,0.5221,0.5062,0.5062,1501206.0],["1983-01-04",0.5062,0.5161,0.5022,0.5141,1305196.0],["1983-01-05",0.5161,0.5261,0.5161,0.5201,528074.0],["1983-01-06",0.5201,0.542,0.5161,0.536,1452780.0],["1983-01-07",0.536,0.55,0.5321,0.5321,2329060.0],["1983-01-10",0.5321,0.55,0.5281,0.542,867056.0],["1983-01-11",0.542,0.55,0.542,0.542,830160.0],["1983-01-12",0.546,0.556,0.546,0.548,3482060.0],["1983-01-13",0.548,0.552,0.536,0.544,389714.0],["1983-01-14",0.548,0.558,0.548,0.554,1265994.0],["1983-01-17",0.554,0.5799,0.554,0.5739,1503512.0],["1983-01-18",0.5739,0.5978,0.5719,0.5859,1383600.0],["1983-01-19",0.5859,0.5899,0.5759,0.5779,740226.0],["1983-01-20",0.5779,0.5899,0.5759,0.5819,832466.0],["1983-01-21",0.5819,0.5819,0.548,0.558,1076902.0],["1983-01-24",0.558,0.558,0.542,0.55,742532.0],["1983-01-25",0.55,0.5659,0.55,0.558,2146886.0],["1983-01-26",0.558,0.5639,0.554,0.554,488872.0],["1983-01-27",0.558,0.5739,0.558,0.5699,657210.0],["1983-01-28",0.5699,0.5779,0.5659,0.5699,389714.0],["1983-01-31",0.5699,0.5719,0.558,0.5679,908564.0],["1983-02-01",0.5679,0.5699,0.558,0.558,387408.0],["1983-02-02",0.558,0.5679,0.55,0.562,802488.0],["1983-02-03",0.562,0.5719,0.558,0.558,1037700.0],["1983-02-04",0.558,0.5779,0.558,0.5739,2109990.0],["1983-02-07",0.5739,0.5978,0.5739,0.5938,1884002.0],["1983-02-08",0.5938,0.5978,0.5899,0.5918,664128.0],["1983-02-09",0.5918,0.5938,0.554,0.556,585724.0],["1983-02-10",0.556,0.5779,0.556,0.5739,823242.0],["1983-02-11",0.5779,0.5958,0.5779,0.5779,1604976.0],["1983-02-14",0.5799,0.5839,0.5799,0.5799,424304.0],["1983-02-15",0.5799,0.5819,0.5639,0.5639,362042.0],["1983-02-16",0.5639,0.5739,0.56,0.5679,412774.0],["1983-02-17",0.5679,0.5719,0.562,0.562,560358.0],["1983-02-18",0.562,0.5779,0.56,0.5739,1014640.0],["1983-02-22",0.5739,0.5819,0.5659,0.5659,1238322.0],["1983-02-23",0.5659,0.5779,0.5659,0.5719,1097656.0],["1983-02-24",0.5739,0.5819,0.5739,0.5819,4418296.0],["1983-02-25",0.5779,0.5779,0.5659,0.5699,1943958.0],["1983-02-28",0.5699,0.5819,0.5659,0.5659,2605780.0],["1983-03-01",0.5659,0.5899,0.5659,0.5899,3096958.0],["1983-03-02",0.5899,0.5899,0.5839,0.5859,2522764.0],["1983-03-03",0.5859,0.6078,0.5859,0.5899,701024.0],["1983-03-04",0.5899,0.6038,0.5899,0.6018,417386.0],["1983-03-07",0.6018,0.6058,0.5958,0.6018,772510.0],["1983-03-08",0.5998,0.5998,0.5799,0.5799,1837882.0],["1983-03-09",0.5799,0.5978,0.5779,0.5978,1973936.0],["1983-03-10",0.5938,0.5938,0.5819,0.5819,1058454.0],["1983-03-11",0.5819,0.5899,0.5739,0.5859,581112.0],["1983-03-14",0.5859,0.5879,0.5739,0.5779,560358.0],["1983-03-15",0.5779,0.5839,0.5779,0.5819,772510.0],["1983-03-16",0.5819,0.5819,0.5739,0.5739,228294.0],["1983-03-17",0.5719,0.5719,0.554,0.558,857832.0],["1983-03-18",0.558,0.5719,0.558,0.5719,523462.0],["1983-03-21",0.5719,0.5739,0.5639,0.5659,465812.0],["1983-03-22",0.5659,0.5719,0.562,0.562,332064.0],["1983-03-23",0.562,0.5719,0.558,0.5679,1065372.0],["1983-03-24",0.5699,0.5879,0.5699,0.5859,827854.0],["1983-03-25",0.5859,0.5879,0.5819,0.5819,558052.0],["1983-03-28",0.5819,0.5879,0.5799,0.5859,502708.0],["1983-03-29",0.5879,0.5938,0.5879,0.5899,518850.0],["1983-03-30",0.5918,0.5958,0.5918,0.5938,671046.0],["1983-03-31",0.5978,0.6058,0.5978,0.5998,1169142.0],["1983-04-04",0.5958,0.5958,0.5779,0.5779,3223788.0],["1983-04-05",0.5779,0.5839,0.5739,0.5839,774816.0],["1983-04-06",0.5839,0.5859,0.5719,0.5799,1893226.0],["1983-04-07",0.5799,0.5839,0.5699,0.5739,440446.0],["1983-04-08",0.5739,0.5799,0.5699,0.5699,475036.0],["1983-04-11",0.5699,0.5739,0.5639,0.5679,1231404.0],["1983-04-12",0.5679,0.5699,0.558,0.558,1579610.0],["1983-04-13",0.558,0.5739,0.558,0.5739,938542.0],["1983-04-14",0.5739,0.5739,0.562,0.5739,807100.0],["1983-04-15",0.5739,0.5839,0.5739,0.5799,1083820.0],["1983-04-18",0.5799,0.5819,0.5699,0.5719,2619616.0],["1983-04-19",0.5719,0.5719,0.562,0.562,3553546.0],["1983-04-20",0.562,0.5799,0.56,0.5759,1697216.0],["1983-04-21",0.5759,0.5799,0.5639,0.5659,2139968.0],["1983-04-22",0.5679,0.5799,0.5679,0.5759,1542714.0],["1983-04-25",0.5759,0.5779,0.5719,0.5739,2760282.0],["1983-04-26",0.5739,0.5899,0.5739,0.5899,481954.0],["1983-04-27",0.5899,0.6018,0.5819,0.5819,629538.0],["1983-04-28",0.5819,0.5859,0.5779,0.5779,1727194.0],["1983-04-29",0.5799,0.5978,0.5799,0.5899,1058454.0],["1983-05-02",0.5899,0.5899,0.5779,0.5819,528074.0],["1983-05-03",0.5819,0.5978,0.5799,0.5978,458894.0],["1983-05-04",0.5978,0.6018,0.5918,0.5998,1547326.0],["1983-05-05",0.5998,0.6118,0.5958,0.6118,857832.0],["1983-05-06",0.6118,0.6297,0.6058,0.6257,1129940.0],["1983-05-09",0.6317,0.6456,0.6317,0.6377,2222984.0],["1983-05-10",0.6377,0.6496,0.6377,0.6456,1206038.0],["1983-05-11",0.6456,0.6456,0.6357,0.6437,3486672.0],["1983-05-12",0.6437,0.6496,0.6357,0.6496,643374.0],["1983-05-13",0.6496,0.6696,0.6456,0.6696,2393628.0],["1983-05-16",0.6696,0.6775,0.6576,0.6735,2075400.0],["1983-05-17",0.6735,0.6775,0.6656,0.6755,1332868.0],["1983-05-18",0.6755,0.6895,0.6716,0.6795,1097656.0],["1983-05-19",0.6795,0.6815,0.6696,0.6716,1178366.0],["1983-05-20",0.6716,0.6716,0.6656,0.6696,908564.0],["1983-05-23",0.6696,0.6696,0.6576,0.6576,1344398.0],["1983-05-24",0.6576,0.6795,0.6576,0.6775,1063066.0],["1983-05-25",0.6775,0.6855,0.6696,0.6855,465812.0],["1983-05-26",0.6855,0.6895,0.6696,0.6795,1565774.0],["1983-05-27",0.6775,0.6775,0.6636,0.6656,2349814.0],["1983-05-31",0.6656,0.6696,0.6417,0.6476,1355928.0],["1983-06-01",0.6476,0.6536,0.6417,0.6496,765592.0],["1983-06-02",0.6496,0.6536,0.6337,0.6357,811712.0],["1983-06-03",0.6357,0.6417,0.6337,0.6377,2640370.0],["1983-06-06",0.6377,0.6377,0.6317,0.6357,756368.0],["1983-06-07",0.6397,0.6456,0.6397,0.6397,2282940.0],["1983-06-08",0.6397,0.6456,0.6337,0.6417,1588834.0],["1983-06-09",0.6417,0.6456,0.6277,0.6277,913176.0],["1983-06-10",0.6437,0.6576,0.6437,0.6476,864750.0],["1983-06-13",0.6496,0.6596,0.6496,0.6536,592642.0],["1983-06-14",0.6536,0.6616,0.6536,0.6616,3774922.0],["1983-06-15",0.6616,0.6735,0.6576,0.6696,1026170.0],["1983-06-16",0.6716,0.6975,0.6716,0.6935,1826352.0],["1983-06-17",0.6935,0.6955,0.6875,0.6935,468118.0],["1983-06-20",0.6935,0.6935,0.6855,0.6895,737920.0],["1983-06-21",0.6895,0.6935,0.6855,0.6895,784040.0],["1983-06-22",0.6915,0.7014,0.6915,0.6975,811712.0],["1983-06-23",0.6975,0.7014,0.6935,0.6975,943154.0],["1983-06-24",0.6975,0.6995,0.6935,0.6935,428916.0],["1983-06-27",0.6935,0.6975,0.6915,0.6915,657210.0],["1983-06-28",0.6915,0.6995,0.6915,0.6915,756368.0],["1983-06-29",0.6915,0.6915,0.6735,0.6735,913176.0],["1983-06-30",0.6735,0.6815,0.6735,0.6755,230600.0],["1983-07-01",0.6755,0.6855,0.6755,0.6835,426610.0],["1983-07-05",0.6795,0.6795,0.6696,0.6696,507320.0],["1983-07-06",0.6696,0.6696,0.6576,0.6576,927012.0],["1983-07-07",0.6576,0.6696,0.6536,0.6536,613396.0],["1983-07-08",0.6536,0.6616,0.6516,0.6556,507320.0],["1983-07-11",0.6556,0.6576,0.6377,0.6576,403550.0],["1983-07-12",0.6576,0.6576,0.6417,0.6437,396632.0],["1983-07-13",0.6437,0.6516,0.6417,0.6456,634150.0],["1983-07-14",0.6456,0.6556,0.6437,0.6437,309004.0],["1983-07-15",0.6437,0.6456,0.6337,0.6357,239824.0],["1983-07-18",0.6377,0.6417,0.6377,0.6377,832466.0],["1983-07-19",0.6377,0.6417,0.6297,0.6377,1886308.0],["1983-07-20",0.6377,0.6417,0.6357,0.6377,1455086.0],["1983-07-21",0.6377,0.6377,0.6297,0.6297,1750254.0],["1983-07-22",0.6297,0.6417,0.6257,0.6277,1406660.0],["1983-07-25",0.6277,0.6317,0.6237,0.6297,1127634.0],["1983-07-26",0.6297,0.6437,0.6257,0.6397,2022362.0],["1983-07-27",0.6397,0.6437,0.6357,0.6417,1282136.0],["1983-07-28",0.6417,0.6576,0.6377,0.6456,1005416.0],["1983-07-29",0.6456,0.6456,0.6317,0.6317,2490480.0],["1983-08-01",0.6317,0.6317,0.6257,0.6257,253660.0],["1983-08-02",0.6257,0.6257,0.6098,0.6098,571888.0],["1983-08-03",0.6158,0.6417,0.6158,0.6417,1351316.0],["1983-08-04",0.6397,0.6397,0.6177,0.6197,3539710.0],["1983-08-05",0.6197,0.6277,0.6177,0.6217,687188.0],["1983-08-08",0.6177,0.6177,0.5978,0.5998,611090.0],["1983-08-09",0.5998,0.6058,0.5998,0.6038,680270.0],["1983-08-10",0.6038,0.6058,0.5978,0.6038,701024.0],["1983-08-11",0.6038,0.6058,0.5899,0.5899,2091542.0],["1983-08-12",0.5918,0.6018,0.5918,0.5958,445058.0],["1983-08-15",0.6038,0.6118,0.6038,0.6078,1289054.0],["1983-08-16",0.6078,0.6118,0.6078,0.6098,1141470.0],["1983-08-17",0.6118,0.6197,0.6118,0.6197,334370.0],["1983-08-18",0.6237,0.6536,0.6237,0.6496,2075400.0],["1983-08-19",0.6536,0.6696,0.6536,0.6616,839384.0],["1983-08-22",0.6616,0.6676,0.6377,0.6576,977744.0],["1983-08-23",0.6576,0.6596,0.6536,0.6556,325146.0],["1983-08-24",0.6556,0.6596,0.6476,0.6476,1044618.0],["1983-08-25",0.6476,0.6576,0.6456,0.6476,652598.0],["1983-08-26",0.6476,0.6576,0.6456,0.6536,260578.0],["1983-08-29",0.6536,0.6696,0.6476,0.6696,502708.0],["1983-08-30",0.6696,0.6815,0.6636,0.6735,1962406.0],["1983-08-31",0.6735,0.6955,0.6716,0.6895,1040006.0],["1983-09-01",0.6895,0.6955,0.6815,0.6815,373572.0],["1983-09-02",0.6735,0.6735,0.6656,0.6735,431222.0],["1983-09-06",0.6735,0.6895,0.6735,0.6855,772510.0],["1983-09-07",0.6855,0.7014,0.6855,0.6975,1240628.0],["1983-09-08",0.6975,0.7094,0.6915,0.7094,1058454.0],["1983-09-09",0.7114,0.7273,0.7114,0.7114,1120716.0],["1983-09-12",0.7114,0.7254,0.7014,0.7014,2116908.0],["1983-09-13",0.7014,0.7054,0.6875,0.6875,1556550.0],["1983-09-14",0.6875,0.7014,0.6835,0.6995,938542.0],["1983-09-15",0.7014,0.7074,0.7014,0.7074,306698.0],["1983-09-16",0.7074,0.7174,0.7054,0.7174,673352.0],["1983-09-19",0.7174,0.7194,0.7114,0.7154,717166.0],["1983-09-20",0.7154,0.7154,0.7074,0.7074,505014.0],["1983-09-21",0.7074,0.7154,0.7054,0.7054,2310612.0],["1983-09-22",0.7094,0.7254,0.7094,0.7194,1335174.0],["1983-09-23",0.7194,0.7254,0.7174,0.7194,505014.0],["1983-09-26",0.7254,0.7373,0.7254,0.7293,707942.0],["1983-09-27",0.7293,0.7293,0.7154,0.7214,539604.0],["1983-09-28",0.7214,0.7234,0.7154,0.7214,781734.0],["1983-09-29",0.7214,0.7333,0.7174,0.7254,486566.0],["1983-09-30",0.7254,0.7333,0.7214,0.7273,654904.0],["1983-10-03",0.7254,0.7254,0.7154,0.7234,428916.0],["1983-10-04",0.7234,0.7373,0.7194,0.7373,488872.0],["1983-10-05",0.7373,0.7473,0.7293,0.7393,463506.0],["1983-10-06",0.7393,0.7533,0.7393,0.7473,539604.0],["1983-10-07",0.7473,0.7493,0.7373,0.7413,290556.0],["1983-10-10",0.7413,0.7453,0.7373,0.7453,641068.0],["1983-10-11",0.7453,0.7473,0.7413,0.7453,804794.0],["1983-10-12",0.7453,0.7453,0.7353,0.7353,163726.0],["1983-10-13",0.7353,0.7413,0.7293,0.7333,846302.0],["1983-10-14",0.7333,0.7373,0.7333,0.7373,389714.0],["1983-10-17",0.7373,0.7493,0.7353,0.7413,897034.0],["1983-10-18",0.7413,0.7473,0.7333,0.7333,645680.0],["1983-10-19",0.7333,0.7373,0.7234,0.7293,553440.0],["1983-10-20",0.7293,0.7333,0.7273,0.7333,394326.0],["1983-10-21",0.7333,0.7333,0.7174,0.7333,239824.0],["1983-10-24",0.7273,0.7273,0.7134,0.7273,186786.0],["1983-10-25",0.7273,0.7273,0.7194,0.7194,276720.0],["1983-10-26",0.7194,0.7234,0.7074,0.7114,1602670.0],["1983-10-27",0.7114,0.7214,0.7074,0.7214,2859440.0],["1983-10-28",0.7214,0.7254,0.7174,0.7214,200622.0],["1983-10-31",0.7214,0.7293,0.7194,0.7194,807100.0],["1983-11-01",0.7194,0.7254,0.7154,0.7174,1118410.0],["1983-11-02",0.7174,0.7174,0.7094,0.7174,599560.0],["1983-11-03",0.7154,0.7154,0.7014,0.7094,1150694.0],["1983-11-04",0.7094,0.7154,0.7054,0.7054,338982.0],["1983-11-07",0.7054,0.7054,0.6895,0.6895,654904.0],["1983-11-08",0.6855,0.6855,0.6775,0.6775,364348.0],["1983-11-09",0.6735,0.6735,0.6636,0.6656,2033892.0],["1983-11-10",0.6716,0.6855,0.6716,0.6795,2644982.0],["1983-11-11",0.6795,0.7014,0.6775,0.6975,269802.0],["1983-11-14",0.6975,0.7014,0.6955,0.6975,343594.0],["1983-11-15",0.6975,0.7014,0.6935,0.6975,209846.0],["1983-11-16",0.6975,0.7054,0.6935,0.7054,470424.0],["1983-11-17",0.7054,0.7214,0.7014,0.7174,1844800.0],["1983-11-18",0.7174,0.7174,0.7174,0.7174,431222.0],["1983-11-21",0.7174,0.7194,0.7114,0.7194,756368.0],["1983-11-22",0.7234,0.7453,0.7234,0.7373,795570.0],["1983-11-23",0.7373,0.7493,0.7353,0.7413,445058.0],["1983-11-25",0.7453,0.7552,0.7453,0.7473,4162330.0],["1983-11-28",0.7533,0.7612,0.7533,0.7533,737920.0],["1983-11-29",0.7572,0.7652,0.7572,0.7592,564970.0],["1983-11-30",0.7612,0.7692,0.7612,0.7652,827854.0],["1983-12-01",0.7652,0.7672,0.7612,0.7672,576500.0],["1983-12-02",0.7672,0.7732,0.7672,0.7732,352818.0],["1983-12-05",0.7732,0.7752,0.7672,0.7692,484260.0],["1983-12-06",0.7692,0.7752,0.7672,0.7692,382796.0],["1983-12-07",0.7692,0.7732,0.7652,0.7652,1058454.0],["1983-12-08",0.7652,0.7732,0.7612,0.7732,1102268.0],["1983-12-09",0.7712,0.7712,0.7652,0.7692,588030.0],["1983-12-12",0.7692,0.7732,0.7672,0.7692,1164530.0],["1983-12-13",0.7692,0.7772,0.7672,0.7772,1415884.0],["1983-12-14",0.7752,0.7752,0.7652,0.7672,532686.0],["1983-12-15",0.7672,0.7712,0.7672,0.7692,581112.0],["1983-12-16",0.7692,0.7732,0.7493,0.7493,4471334.0],["1983-12-19",0.7533,0.7612,0.7533,0.7533,601866.0],["1983-12-20",0.7533,0.7552,0.7353,0.7453,283638.0],["1983-12-21",0.7433,0.7433,0.7333,0.7373,417386.0],["1983-12-22",0.7373,0.7453,0.7254,0.7254,435834.0],["1983-12-23",0.7234,0.7234,0.7134,0.7174,327452.0],["1983-12-27",0.7174,0.7493,0.7174,0.7453,1545020.0],["1983-12-28",0.7453,0.7453,0.7413,0.7453,728696.0],["1983-12-29",0.7453,0.7493,0.7413,0.7453,458894.0],["1983-12-30",0.7453,0.7453,0.7353,0.7353,122218.0],["1984-01-03",0.7353,0.7373,0.7293,0.7353,182174.0],["1984-01-04",0.7353,0.7572,0.7293,0.7572,968520.0],["1984-01-05",0.7572,0.7712,0.7493,0.7672,1155306.0],["1984-01-06",0.7672,0.7712,0.7612,0.7672,1923204.0],["1984-01-09",0.7672,0.7712,0.7632,0.7652,578806.0],["1984-01-10",0.7652,0.7672,0.7453,0.7453,1279830.0],["1984-01-11",0.7453,0.7453,0.7333,0.7333,214458.0],["1984-01-12",0.7333,0.7373,0.7273,0.7293,1653402.0],["1984-01-13",0.7293,0.7453,0.7234,0.7313,1233710.0],["1984-01-16",0.7313,0.7572,0.7293,0.7453,1669544.0],["1984-01-17",0.7473,0.7513,0.7473,0.7493,304392.0],["1984-01-18",0.7493,0.7493,0.7413,0.7433,594948.0],["1984-01-19",0.7433,0.7513,0.7413,0.7413,481954.0],["1984-01-20",0.7413,0.7433,0.7373,0.7433,784040.0],["1984-01-23",0.7433,0.7493,0.7433,0.7453,731002.0],["1984-01-24",0.7453,0.7493,0.7333,0.7333,1588834.0],["1984-01-25",0.7333,0.7373,0.7254,0.7273,740226.0],["1984-01-26",0.7273,0.7293,0.6935,0.7014,673352.0],["1984-01-27",0.7014,0.7054,0.6935,0.7014,731002.0],["1984-01-30",0.7014,0.7054,0.6975,0.7034,846302.0],["1984-01-31",0.7034,0.7174,0.7014,0.7134,578806.0],["1984-02-01",0.7134,0.7174,0.7074,0.7094,701024.0],["1984-02-02",0.7094,0.7134,0.7014,0.7014,479648.0],["1984-02-03",0.7014,0.7074,0.6975,0.6975,564970.0],["1984-02-06",0.6975,0.6975,0.6855,0.6915,867056.0],["1984-02-07",0.6895,0.6895,0.6616,0.6855,1125328.0],["1984-02-08",0.6855,0.6935,0.6855,0.6895,2075400.0],["1984-02-09",0.6895,0.6955,0.6895,0.6915,7084032.0],["1984-02-10",0.6915,0.7054,0.6895,0.7014,901646.0],["1984-02-13",0.7014,0.7014,0.6995,0.7014,4160024.0],["1984-02-14",0.7014,0.7094,0.7014,0.7054,1482758.0],["1984-02-15",0.7054,0.7174,0.7054,0.7094,827854.0],["1984-02-16",0.7094,0.7174,0.7094,0.7154,664128.0],["1984-02-17",0.7194,0.7293,0.7194,0.7273,731002.0],["1984-02-21",0.7273,0.7413,0.7234,0.7234,1010028.0],["1984-02-22",0.7234,0.7313,0.7034,0.7054,1406660.0],["1984-02-23",0.7054,0.7074,0.7014,0.7074,1049230.0],["1984-02-24",0.7074,0.7154,0.7034,0.7094,834772.0],["1984-02-27",0.7094,0.7134,0.7034,0.7054,1466616.0],["1984-02-28",0.7054,0.7074,0.6975,0.6995,1196814.0],["1984-02-29",0.7014,0.7074,0.7014,0.7054,315922.0],["1984-03-01",0.7054,0.7174,0.6975,0.7174,855526.0],["1984-03-02",0.7174,0.7254,0.7154,0.7214,710248.0],["1984-03-05",0.7174,0.7174,0.7134,0.7134,975438.0],["1984-03-06",0.7134,0.7134,0.7054,0.7074,313616.0],["1984-03-07",0.7074,0.7094,0.6855,0.6855,657210.0],["1984-03-08",0.6855,0.6895,0.6755,0.6755,521156.0],["1984-03-09",0.6735,0.6735,0.6656,0.6676,140666.0],["1984-03-12",0.6755,0.6855,0.6755,0.6855,1639566.0],["1984-03-13",0.6855,0.6915,0.6815,0.6855,984662.0],["1984-03-14",0.6855,0.6855,0.6716,0.6795,650292.0],["1984-03-15",0.6795,0.6815,0.6735,0.6775,214458.0],["1984-03-16",0.6775,0.6835,0.6775,0.6815,1355928.0],["1984-03-19",0.6815,0.6855,0.6735,0.6775,207540.0],["1984-03-20",0.6775,0.6855,0.6735,0.6775,309004.0],["1984-03-21",0.6855,0.6935,0.6855,0.6895,618008.0],["1984-03-22",0.6895,0.6935,0.6815,0.6815,696412.0],["1984-03-23",0.6815,0.6895,0.6815,0.6815,465812.0],["1984-03-26",0.6815,0.6855,0.6775,0.6795,186786.0],["1984-03-27",0.6835,0.6895,0.6835,0.6895,119912.0],["1984-03-28",0.6895,0.7054,0.6895,0.7054,996192.0],["1984-03-29",0.7054,0.7094,0.7054,0.7074,311310.0],["1984-03-30",0.7094,0.7214,0.7094,0.7194,378184.0],["1984-04-02",0.7194,0.7254,0.7174,0.7234,1012334.0],["1984-04-03",0.7234,0.7273,0.7214,0.7234,664128.0],["1984-04-04",0.7254,0.7313,0.7254,0.7313,837078.0],["1984-04-05",0.7313,0.7313,0.7014,0.7094,2801790.0],["1984-04-06",0.7094,0.7094,0.6935,0.6975,1584222.0],["1984-04-09",0.6995,0.7094,0.6995,0.7014,1422802.0],["1984-04-10",0.7014,0.7074,0.7014,0.7034,170644.0],["1984-04-11",0.7034,0.7054,0.7034,0.7034,592642.0],["1984-04-12",0.7034,0.7134,0.7014,0.7134,1745642.0],["1984-04-13",0.7134,0.7214,0.7054,0.7154,1014640.0],["1984-04-16",0.7154,0.7174,0.7094,0.7174,558052.0],["1984-04-17",0.7174,0.7254,0.7174,0.7174,830160.0],["1984-04-18",0.7174,0.7214,0.7154,0.7214,784040.0],["1984-04-19",0.7194,0.7194,0.7134,0.7154,703330.0],["1984-04-23",0.7154,0.7174,0.7114,0.7114,984662.0],["1984-04-24",0.7114,0.7134,0.7054,0.7094,830160.0],["1984-04-25",0.7094,0.7114,0.7054,0.7114,574194.0],["1984-04-26",0.7114,0.7154,0.7094,0.7094,382796.0],["1984-04-27",0.7094,0.7114,0.7074,0.7074,583418.0],["1984-04-30",0.7074,0.7154,0.7074,0.7114,415080.0],["1984-05-01",0.7114,0.7174,0.7114,0.7174,272108.0],["1984-05-02",0.7174,0.7254,0.7174,0.7254,1323644.0],["1984-05-03",0.7413,0.7572,0.7413,0.7533,2365956.0],["1984-05-04",0.7533,0.7572,0.7373,0.7373,3048532.0],["1984-05-07",0.7373,0.7413,0.7333,0.7333,281332.0],["1984-05-08",0.7413,0.7732,0.7413,0.7652,5331472.0],["1984-05-09",0.7652,0.7692,0.7413,0.7453,1005416.0],["1984-05-10",0.7453,0.7533,0.7433,0.7513,3262990.0],["1984-05-11",0.7513,0.7612,0.7373,0.7413,1385906.0],["1984-05-14",0.7413,0.7493,0.7373,0.7493,458894.0],["1984-05-15",0.7533,0.7652,0.7533,0.7612,2234514.0],["1984-05-16",0.7612,0.7652,0.7513,0.7592,3133854.0],["1984-05-17",0.7572,0.7572,0.7353,0.7353,3604278.0],["1984-05-18",0.7353,0.7493,0.7333,0.7373,664128.0],["1984-05-21",0.7373,0.7373,0.7333,0.7333,956990.0],["1984-05-22",0.7333,0.7333,0.7293,0.7313,1662626.0],["1984-05-23",0.7313,0.7333,0.7293,0.7313,892422.0],["1984-05-24",0.7313,0.7373,0.7194,0.7214,2760282.0],["1984-05-25",0.7214,0.7273,0.7194,0.7273,1950876.0],["1984-05-29",0.7273,0.7273,0.7234,0.7254,159114.0],["1984-05-30",0.7254,0.7293,0.7134,0.7174,1593446.0],["1984-05-31",0.7174,0.7293,0.7154,0.7293,1079208.0],["1984-06-01",0.7293,0.7413,0.7293,0.7413,3648092.0],["1984-06-04",0.7413,0.7493,0.7373,0.7433,728696.0],["1984-06-05",0.7413,0.7413,0.7373,0.7413,1835576.0],["1984-06-06",0.7413,0.7473,0.7373,0.7433,2730304.0],["1984-06-07",0.7433,0.7493,0.7393,0.7433,1973936.0],["1984-06-08",0.7433,0.7513,0.7393,0.7513,216764.0],["1984-06-11",0.7513,0.7533,0.7493,0.7493,486566.0],["1984-06-12",0.7493,0.7513,0.7453,0.7453,3542016.0],["1984-06-13",0.7493,0.7632,0.7493,0.7552,1727194.0],["1984-06-14",0.7552,0.7592,0.7533,0.7533,1429720.0],["1984-06-15",0.7533,0.7572,0.7373,0.7373,3818736.0],["1984-06-18",0.7393,0.7433,0.7393,0.7433,1155306.0],["1984-06-19",0.7453,0.7533,0.7453,0.7473,825548.0],["1984-06-20",0.7453,0.7453,0.7333,0.7373,2033892.0],["1984-06-21",0.7373,0.7493,0.7353,0.7473,945460.0],["1984-06-22",0.7473,0.7493,0.7413,0.7493,175256.0],["1984-06-25",0.7493,0.7493,0.7413,0.7473,505014.0],["1984-06-26",0.7473,0.7513,0.7453,0.7513,945460.0],["1984-06-27",0.7513,0.7572,0.7493,0.7533,4863354.0],["1984-06-28",0.7552,0.7612,0.7552,0.7572,581112.0],["1984-06-29",0.7632,0.7812,0.7632,0.7752,1399742.0],["1984-07-02",0.815,0.833,0.815,0.831,12618432.0],["1984-07-03",0.827,0.827,0.819,0.823,3156914.0],["1984-07-05",0.823,0.827,0.823,0.823,2575802.0],["1984-07-06",0.823,0.825,0.821,0.821,1694910.0],["1984-07-09",0.821,0.827,0.821,0.823,2790260.0],["1984-07-10",0.823,0.825,0.821,0.821,2402852.0],["1984-07-11",0.821,0.825,0.819,0.819,2924008.0],["1984-07-12",0.819,0.823,0.817,0.819,1219874.0],["1984-07-13",0.819,0.821,0.817,0.817,2188394.0],["1984-07-16",0.817,0.821,0.817,0.819,1999302.0],["1984-07-17",0.819,0.825,0.819,0.823,2089236.0],["1984-07-18",0.825,0.829,0.825,0.825,6011742.0],["1984-07-19",0.825,0.829,0.825,0.825,5984070.0],["1984-07-20",0.825,0.829,0.825,0.829,3219176.0],["1984-07-23",0.829,0.833,0.825,0.831,8041022.0],["1984-07-24",0.825,0.825,0.8051,0.8051,682576.0],["1984-07-25",0.8091,0.8449,0.8091,0.8449,1411272.0],["1984-07-26",0.8449,0.8449,0.8389,0.8409,509626.0],["1984-07-27",0.8449,0.8529,0.8449,0.8469,647986.0],["1984-07-30",0.8469,0.8529,0.8429,0.8529,857832.0],["1984-07-31",0.8529,0.8569,0.8509,0.8529,315922.0],["1984-08-01",0.8529,0.8589,0.8509,0.8569,1521960.0],["1984-08-02",0.8609,0.8927,0.8609,0.8888,1708746.0],["1984-08-03",0.8967,0.9326,0.8967,0.9286,2515846.0],["1984-08-06",0.9286,0.9565,0.9246,0.9266,3777228.0],["1984-08-07",0.9266,0.9326,0.9187,0.9326,1960100.0],["1984-08-08",0.9326,0.9366,0.9167,0.9187,1238322.0],["1984-08-09",0.9187,0.9226,0.9087,0.9147,1282136.0],["1984-08-10",0.9147,0.9226,0.8908,0.8927,698718.0],["1984-08-13",0.8927,0.8987,0.8748,0.8848,901646.0],["1984-08-14",0.8888,0.9007,0.8888,0.8967,1139164.0],["1984-08-15",0.8967,0.9147,0.8927,0.9107,1180672.0],["1984-08-16",0.9107,0.9206,0.9107,0.9206,744838.0],["1984-08-17",0.9206,0.9246,0.9187,0.9246,463506.0],["1984-08-20",0.9206,0.9206,0.9107,0.9147,170644.0],["1984-08-21",0.9246,0.9346,0.9246,0.9266,956990.0],["1984-08-22",0.9266,0.9326,0.9226,0.9286,1362846.0],["1984-08-23",0.9286,0.9406,0.9286,0.9326,578806.0],["1984-08-24",0.9366,0.9446,0.9366,0.9406,728696.0],["1984-08-27",0.9406,0.9446,0.9326,0.9326,433528.0],["1984-08-28",0.9346,0.9386,0.9346,0.9366,205234.0],["1984-08-29",0.9366,0.9386,0.9366,0.9366,299780.0],["1984-08-30",0.9366,0.9466,0.9366,0.9426,398938.0],["1984-08-31",0.9426,0.9485,0.9366,0.9485,1033088.0],["1984-09-04",0.9485,0.9525,0.9406,0.9525,541910.0],["1984-09-05",0.9525,0.9545,0.9466,0.9485,509626.0],["1984-09-06",0.9485,0.9605,0.9485,0.9565,1482758.0],["1984-09-07",0.9565,0.9685,0.9366,0.9406,1990078.0],["1984-09-10",0.9406,0.9446,0.9366,0.9386,166032.0],["1984-09-11",0.9406,0.9485,0.9406,0.9406,315922.0],["1984-09-12",0.9386,0.9386,0.9346,0.9366,92240.0],["1984-09-13",0.9366,0.9446,0.9366,0.9366,421998.0],["1984-09-14",0.9406,0.9585,0.9406,0.9485,2234514.0],["1984-09-17",0.9466,0.9466,0.9346,0.9426,611090.0],["1984-09-18",0.9446,0.9605,0.9446,0.9605,989274.0],["1984-09-19",0.9605,0.9725,0.9525,0.9645,2227596.0],["1984-09-20",0.9645,0.9884,0.9645,0.9824,984662.0],["1984-09-21",0.9824,0.9884,0.9824,0.9824,1535796.0],["1984-09-24",0.9824,0.9884,0.9685,0.9705,491178.0],["1984-09-25",0.9665,0.9665,0.9545,0.9565,1990078.0],["1984-09-26",0.9545,0.9545,0.9446,0.9446,1332868.0],["1984-09-27",0.9446,0.9565,0.9446,0.9565,804794.0],["1984-09-28",0.9565,0.9565,0.9525,0.9525,279026.0],["1984-10-01",0.9485,0.9485,0.9266,0.9286,1330562.0],["1984-10-02",0.9286,0.9326,0.9246,0.9266,1120716.0],["1984-10-03",0.9246,0.9246,0.9047,0.9067,827854.0],["1984-10-04",0.9067,0.9167,0.9067,0.9167,198316.0],["1984-10-05",0.9206,0.9326,0.9206,0.9266,1584222.0],["1984-10-08",0.9246,0.9246,0.9206,0.9206,345900.0],["1984-10-09",0.9206,0.9286,0.9167,0.9206,631844.0],["1984-10-10",0.9206,0.9246,0.9167,0.9206,521156.0],["1984-10-11",0.9206,0.9206,0.9167,0.9206,221376.0],["1984-10-12",0.9206,0.9226,0.9187,0.9187,166032.0],["1984-10-15",0.9206,0.9406,0.9206,0.9326,1609588.0],["1984-10-16",0.9326,0.9406,0.9306,0.9346,726390.0],["1984-10-17",0.9346,0.9366,0.9246,0.9246,509626.0],["1984-10-18",0.9246,0.9286,0.9206,0.9286,320534.0],["1984-10-19",0.9326,0.9485,0.9326,0.9326,1164530.0],["1984-10-22",0.9326,0.9386,0.9286,0.9306,366654.0],["1984-10-23",0.9306,0.9446,0.9286,0.9306,2741834.0],["1984-10-24",0.9326,0.9406,0.9326,0.9406,265190.0],["1984-10-25",0.9406,0.9406,0.9326,0.9326,989274.0],["1984-10-26",0.9326,0.9366,0.9226,0.9246,636456.0],["1984-10-29",0.9246,0.9306,0.9226,0.9246,168338.0],["1984-10-30",0.9246,0.9406,0.9167,0.9366,1584222.0],["1984-10-31",0.9366,0.9406,0.9306,0.9366,558052.0],["1984-11-01",0.9366,0.9485,0.9346,0.9366,334370.0],["1984-11-02",0.9366,0.9386,0.9346,0.9346,546522.0],["1984-11-05",0.9366,0.9446,0.9366,0.9406,525768.0],["1984-11-06",0.9406,0.9406,0.9266,0.9346,862444.0],["1984-11-07",0.9326,0.9326,0.9246,0.9326,1563468.0],["1984-11-08",0.9326,0.9326,0.9246,0.9246,1026170.0],["1984-11-09",0.9246,0.9246,0.8967,0.8967,279026.0],["1984-11-12",0.8967,0.9007,0.8927,0.8967,1219874.0],["1984-11-13",0.8967,0.9007,0.8927,0.8967,1365152.0],["1984-11-14",0.8987,0.9127,0.8987,0.9127,461200.0],["1984-11-15",0.9127,0.9167,0.9087,0.9087,401244.0],["1984-11-16",0.9087,0.9087,0.8888,0.8967,518850.0],["1984-11-19",0.8967,0.9007,0.8927,0.8927,138360.0],["1984-11-20",0.8927,0.8967,0.8728,0.8808,1035394.0],["1984-11-21",0.8808,0.8848,0.8728,0.8808,1316726.0],["1984-11-23",0.8888,0.9127,0.8888,0.9127,1319032.0],["1984-11-26",0.9127,0.9187,0.9087,0.9127,857832.0],["1984-11-27",0.9127,0.9226,0.9127,0.9167,329758.0],["1984-11-28",0.9246,0.9366,0.9246,0.9326,371266.0],["1984-11-29",0.9286,0.9286,0.9087,0.9167,202928.0],["1984-11-30",0.9167,0.9226,0.9027,0.9087,903952.0],["1984-12-03",0.9087,0.9087,0.9007,0.9047,375878.0],["1984-12-04",0.9047,0.9167,0.9007,0.9047,1111492.0],["1984-12-05",0.9047,0.9127,0.9047,0.9127,901646.0],["1984-12-06",0.9127,0.9127,0.8967,0.9007,629538.0],["1984-12-07",0.8967,0.8967,0.8768,0.8808,1217568.0],["1984-12-10",0.8808,0.8848,0.8768,0.8788,555746.0],["1984-12-11",0.8788,0.8848,0.8768,0.8808,735614.0],["1984-12-12",0.8668,0.8668,0.829,0.833,4436744.0],["1984-12-13",0.835,0.8648,0.835,0.8489,5965622.0],["1984-12-14",0.8489,0.8888,0.8469,0.8808,2679572.0],["1984-12-17",0.8808,0.8908,0.8788,0.8788,454282.0],["1984-12-18",0.8788,0.8927,0.8788,0.8888,980050.0],["1984-12-19",0.8888,0.9067,0.8808,0.9007,2585026.0],["1984-12-20",0.9007,0.9087,0.8987,0.9027,364348.0],["1984-12-21",0.9027,0.9047,0.8947,0.9007,1141470.0],["1984-12-24",0.9007,0.9007,0.8967,0.8967,601866.0],["1984-12-26",0.8967,0.9007,0.8947,0.8947,73792.0],["1984-12-27",0.8947,0.8947,0.8648,0.8768,2063870.0],["1984-12-28",0.8768,0.8808,0.8688,0.8728,1099962.0],["1984-12-31",0.8728,0.8987,0.8688,0.8987,765592.0],["1985-01-02",0.8987,0.9007,0.8888,0.8927,505014.0],["1985-01-03",0.8888,0.8888,0.8688,0.8688,684882.0],["1985-01-04",0.8688,0.8728,0.8609,0.8609,1418190.0],["1985-01-07",0.8609,0.8688,0.8569,0.8688,781734.0],["1985-01-08",0.8688,0.8808,0.8648,0.8728,1593446.0],["1985-01-09",0.8728,0.8728,0.8648,0.8688,237518.0],["1985-01-10",0.8688,0.8768,0.8668,0.8748,1196814.0],["1985-01-11",0.8748,0.8848,0.8728,0.8808,966214.0],["1985-01-14",0.8808,0.9127,0.8808,0.9127,546522.0],["1985-01-15",0.9206,0.9326,0.9206,0.9266,1436638.0],["1985-01-16",0.9266,0.9286,0.9087,0.9206,470424.0],["1985-01-17",0.9206,0.9406,0.9167,0.9246,274414.0],["1985-01-18",0.9246,0.9326,0.9206,0.9326,797876.0],["1985-01-21",0.9326,0.9705,0.9326,0.9705,544216.0],["1985-01-22",0.9705,0.9764,0.9605,0.9625,1404354.0],["1985-01-23",0.9625,0.9924,0.9565,0.9904,970826.0],["1985-01-24",0.9964,1.0103,0.9964,1.0004,1242934.0],["1985-01-25",1.0043,1.0243,1.0043,1.0203,691800.0],["1985-01-28",1.0163,1.0163,1.0043,1.0083,456588.0],["1985-01-29",1.0083,1.0243,1.0063,1.0243,680270.0],["1985-01-30",1.0243,1.0442,1.0243,1.0382,1526572.0],["1985-01-31",1.0382,1.0761,1.0283,1.0681,2741834.0],["1985-02-01",1.0681,1.0681,1.0442,1.0562,594948.0],["1985-02-04",1.0562,1.0562,1.0402,1.0442,1521960.0],["1985-02-05",1.0442,1.0502,1.0442,1.0442,454282.0],["1985-02-06",1.0442,1.0522,1.0402,1.0402,954684.0],["1985-02-07",1.0402,1.0482,1.0362,1.0442,657210.0],["1985-02-08",1.0442,1.0562,1.0442,1.0502,555746.0],["1985-02-11",1.0502,1.0641,1.0043,1.0043,1960100.0],["1985-02-12",1.0123,1.0402,1.0123,1.0362,2188394.0],["1985-02-13",1.0442,1.0522,1.0442,1.0502,4630448.0],["1985-02-14",1.0502,1.0681,1.0482,1.0601,1570386.0],["1985-02-15",1.0601,1.0721,1.0562,1.0721,1194508.0],["1985-02-19",1.0721,1.0721,1.0641,1.0681,532686.0],["1985-02-20",1.0681,1.0801,1.0661,1.0761,394326.0],["1985-02-21",1.0761,1.0761,1.0601,1.0601,2631146.0],["1985-02-22",1.0562,1.0562,1.0283,1.0442,392020.0],["1985-02-25",1.0362,1.0362,1.0203,1.0243,797876.0],["1985-02-26",1.0243,1.0322,1.0243,1.0283,790958.0],["1985-02-27",1.0283,1.0322,1.0243,1.0243,1496594.0],["1985-02-28",1.0243,1.0283,1.0223,1.0283,475036.0],["1985-03-01",1.0283,1.0522,1.0283,1.0482,1217568.0],["1985-03-04",1.0482,1.0601,1.0442,1.0482,1051536.0],["1985-03-05",1.0482,1.0542,1.0402,1.0482,1309808.0],["1985-03-06",1.0482,1.0482,1.0283,1.0362,883198.0],["1985-03-07",1.0362,1.0402,1.0342,1.0342,295168.0],["1985-03-08",1.0342,1.0362,1.0243,1.0243,601866.0],["1985-03-11",1.0203,1.0203,1.0083,1.0083,2241432.0],["1985-03-12",1.0083,1.0123,1.0043,1.0083,599560.0],["1985-03-13",1.0083,1.0083,0.9804,0.9844,869362.0],["1985-03-14",0.9844,0.9864,0.9804,0.9864,871668.0],["1985-03-15",0.9864,0.9864,0.9725,0.9725,749450.0],["1985-03-18",0.9725,0.9725,0.9485,0.9585,1088432.0],["1985-03-19",0.9585,0.9705,0.9545,0.9705,1007722.0],["1985-03-20",0.9705,0.9844,0.9705,0.9725,1362846.0],["1985-03-21",0.9784,0.9884,0.9784,0.9844,647986.0],["1985-03-22",0.9844,0.9924,0.9844,0.9924,1136858.0],["1985-03-25",0.9924,0.9964,0.9864,0.9864,309004.0],["1985-03-26",0.9864,0.9884,0.9844,0.9844,1344398.0],["1985-03-27",0.9884,1.0004,0.9884,1.0004,481954.0],["1985-03-28",1.0004,1.0023,0.9964,1.0023,883198.0],["1985-03-29",1.0023,1.0023,0.9884,0.9924,1026170.0],["1985-04-01",0.9924,1.0004,0.9924,0.9924,262884.0],["1985-04-02",0.9924,0.9984,0.9924,0.9964,763286.0],["1985-04-03",0.9964,1.0023,0.9844,0.9904,1432026.0],["1985-04-04",0.9904,0.9964,0.9764,0.9784,470424.0],["1985-04-08",0.9804,0.9884,0.9804,0.9884,1780232.0],["1985-04-09",0.9884,0.9944,0.9864,0.9904,122218.0],["1985-04-10",0.9904,0.9924,0.9884,0.9924,362042.0],["1985-04-11",0.9924,0.9944,0.9884,0.9884,933930.0],["1985-04-12",0.9884,0.9964,0.9844,0.9864,1217568.0],["1985-04-15",0.9884,0.9964,0.9884,0.9924,763286.0],["1985-04-16",0.9924,1.0043,0.9904,1.0004,546522.0],["1985-04-17",1.0004,1.0043,0.9804,0.9804,297474.0],["1985-04-18",0.9725,0.9725,0.9525,0.9665,583418.0],["1985-04-19",0.9665,0.9685,0.9605,0.9665,1044618.0],["1985-04-22",0.9665,0.9705,0.9645,0.9645,491178.0],["1985-04-23",0.9605,0.9605,0.9485,0.9485,818630.0],["1985-04-24",0.9545,0.9645,0.9545,0.9605,1226792.0],["1985-04-25",0.9625,0.9844,0.9625,0.9804,793264.0],["1985-04-26",0.9804,0.9904,0.9764,0.9764,2024668.0],["1985-04-29",0.9784,0.9844,0.9784,0.9804,1159918.0],["1985-04-30",0.9804,0.9884,0.9804,0.9864,1182978.0],["1985-05-01",0.9864,0.9924,0.9844,0.9844,1625730.0],["1985-05-02",0.9844,0.9884,0.9804,0.9804,465812.0],["1985-05-03",0.9844,0.9944,0.9844,0.9904,302086.0],["1985-05-06",0.9904,1.0043,0.9884,1.0004,320534.0],["1985-05-07",1.0004,1.0043,0.9924,0.9924,696412.0],["1985-05-08",0.9924,0.9944,0.9884,0.9904,1035394.0],["1985-05-09",0.9904,0.9964,0.9884,0.9904,1588834.0],["1985-05-10",0.9904,0.9944,0.9884,0.9944,237518.0],["1985-05-13",0.9944,0.9964,0.9804,0.9844,1508124.0],["1985-05-14",0.9884,0.9924,0.9884,0.9924,823242.0],["1985-05-15",0.9924,1.0004,0.9884,1.0004,770204.0],["1985-05-16",1.0043,1.0283,1.0043,1.0283,1655708.0],["1985-05-17",1.0362,1.0641,1.0362,1.0522,973132.0],["1985-05-20",1.0522,1.0721,1.0522,1.0681,334370.0],["1985-05-21",1.0681,1.0841,1.0681,1.0841,744838.0],["1985-05-22",1.0801,1.0801,1.0681,1.0761,472730.0],["1985-05-23",1.0721,1.0721,1.0641,1.0681,707942.0],["1985-05-24",1.0661,1.0661,1.0601,1.0601,539604.0],["1985-05-28",1.0601,1.0741,1.0601,1.0721,675658.0],["1985-05-29",1.0721,1.0761,1.0681,1.0761,458894.0],["1985-05-30",1.0761,1.0761,1.0681,1.0721,1664932.0],["1985-05-31",1.0641,1.0641,1.0243,1.0243,1697216.0],["1985-06-03",1.0203,1.0203,1.0083,1.0163,724084.0],["1985-06-04",1.0163,1.0183,1.0083,1.0083,601866.0],["1985-06-05",1.0123,1.0183,1.0123,1.0123,382796.0],["1985-06-06",1.0123,1.0283,1.0103,1.0283,426610.0],["1985-06-07",1.0283,1.0322,1.0203,1.0243,1415884.0],["1985-06-10",1.0243,1.0283,1.0083,1.0283,878586.0],["1985-06-11",1.0283,1.0322,1.0203,1.0203,786346.0],["1985-06-12",1.0203,1.0283,1.0203,1.0283,302086.0],["1985-06-13",1.0283,1.0322,1.0203,1.0203,560358.0],["1985-06-14",1.0203,1.0283,1.0203,1.0283,306698.0],["1985-06-17",1.0283,1.0362,1.0243,1.0302,313616.0],["1985-06-18",1.0302,1.0402,1.0283,1.0302,574194.0],["1985-06-19",1.0362,1.0362,1.0362,1.0362,182174.0],["1985-06-20",1.0382,1.0442,1.0382,1.0442,355124.0],["1985-06-21",1.0442,1.0502,1.0402,1.0502,869362.0],["1985-06-24",1.0502,1.0502,1.0462,1.0462,64568.0],["1985-06-25",1.0462,1.0522,1.0462,1.0482,714860.0],["1985-06-26",1.0482,1.0522,1.0442,1.0522,133748.0],["1985-06-27",1.0522,1.0601,1.0482,1.0601,516544.0],["1985-06-28",1.0621,1.092,1.0621,1.092,622620.0],["1985-07-01",1.0841,1.106,1.0841,1.106,756368.0],["1985-07-02",1.106,1.1159,1.106,1.108,668740.0],["1985-07-03",1.104,1.104,1.1,1.102,189092.0],["1985-07-05",1.102,1.1139,1.1,1.1139,797876.0],["1985-07-08",1.1119,1.1119,1.104,1.108,1247546.0],["1985-07-09",1.104,1.104,1.092,1.092,357430.0],["1985-07-10",1.092,1.092,1.0721,1.0761,770204.0],["1985-07-11",1.0761,1.0841,1.0701,1.0841,451976.0],["1985-07-12",1.0841,1.0841,1.0781,1.0841,784040.0],["1985-07-15",1.0841,1.0841,1.0761,1.0761,546522.0],["1985-07-16",1.0761,1.0801,1.0701,1.0741,2822544.0],["1985-07-17",1.0741,1.0801,1.0701,1.0761,2225290.0],["1985-07-18",1.0761,1.0761,1.0681,1.0721,115300.0],["1985-07-19",1.0721,1.0761,1.0641,1.0681,1201426.0],["1985-07-22",1.0681,1.0721,1.0641,1.0661,375878.0],["1985-07-23",1.0661,1.0681,1.0641,1.0641,615702.0],["1985-07-24",1.0641,1.0641,1.0283,1.0322,684882.0],["1985-07-25",1.0322,1.0322,1.0243,1.0263,567276.0],["1985-07-26",1.0263,1.0362,1.0243,1.0322,1489676.0],["1985-07-29",1.0322,1.0362,1.0243,1.0243,2688796.0],["1985-07-30",1.0243,1.0243,1.0203,1.0243,880892.0],["1985-07-31",1.0283,1.0442,1.0283,1.0442,788652.0],["1985-08-01",1.0462,1.0601,1.0462,1.0462,228294.0],["1985-08-02",1.0462,1.0482,1.0402,1.0422,246742.0],["1985-08-05",1.0422,1.0522,1.0362,1.0422,433528.0],["1985-08-06",1.0422,1.0522,1.0402,1.0402,1385906.0],["1985-08-07",1.0402,1.0422,1.0362,1.0362,1517348.0],["1985-08-08",1.0362,1.0442,1.0362,1.0422,338982.0],["1985-08-09",1.0422,1.0422,1.0322,1.0382,428916.0],["1985-08-12",1.0382,1.0422,1.0342,1.0382,66874.0],["1985-08-13",1.0382,1.0402,1.0342,1.0382,809406.0],["1985-08-14",1.0382,1.0402,1.0342,1.0402,138360.0],["1985-08-15",1.0402,1.0442,1.0382,1.0382,1028476.0],["1985-08-16",1.0382,1.0422,1.0342,1.0342,528074.0],["1985-08-19",1.0342,1.0422,1.0342,1.0422,313616.0],["1985-08-20",1.0422,1.0522,1.0402,1.0442,707942.0],["1985-08-21",1.0442,1.0522,1.0442,1.0442,106076.0],["1985-08-22",1.0502,1.0562,1.0502,1.0522,396632.0],["1985-08-23",1.0522,1.0542,1.0502,1.0522,207540.0],["1985-08-26",1.0522,1.0562,1.0402,1.0402,251354.0],["1985-08-27",1.0402,1.0482,1.0362,1.0462,228294.0],["1985-08-28",1.0462,1.0502,1.0382,1.0442,288250.0],["1985-08-29",1.0442,1.0502,1.0422,1.0502,223682.0],["1985-08-30",1.0502,1.0542,1.0442,1.0502,438140.0],["1985-09-03",1.0502,1.0562,1.0422,1.0482,1330562.0],["1985-09-04",1.0482,1.0502,1.0402,1.0442,368960.0],["1985-09-05",1.0442,1.0462,1.0382,1.0382,348206.0],["1985-09-06",1.0382,1.0442,1.0362,1.0382,1263688.0],["1985-09-09",1.0471,1.0531,1.0451,1.0491,159114.0],["1985-09-10",1.0491,1.0511,1.0451,1.0451,230600.0],["1985-09-11",1.0451,1.0451,1.039,1.041,629538.0],["1985-09-12",1.041,1.041,1.033,1.033,631844.0],["1985-09-13",1.035,1.0451,1.035,1.041,1210650.0],["1985-09-16",1.041,1.045,1.037,1.043,963908.0],["1985-09-17",1.043,1.045,1.025,1.029,498096.0],["1985-09-18",1.029,1.031,1.025,1.025,530380.0],["1985-09-19",1.025,1.029,1.0229,1.025,322840.0],["1985-09-20",1.025,1.029,1.0129,1.0129,1231404.0],["1985-09-23",1.0129,1.0209,1.0089,1.0129,758674.0],["1985-09-24",1.0129,1.0169,1.0129,1.0129,415080.0],["1985-09-25",1.0129,1.0189,0.9988,1.0008,285944.0],["1985-09-26",1.0008,1.0189,0.9988,1.0008,588030.0],["1985-09-30",1.0008,1.0129,0.9888,1.0129,1471228.0],["1985-10-01",1.0069,1.033,1.0069,1.033,1319032.0],["1985-10-02",1.033,1.035,1.0129,1.0129,820936.0],["1985-10-03",1.0129,1.033,1.0109,1.0229,1123022.0],["1985-10-04",1.0229,1.025,1.0209,1.025,636456.0],["1985-10-07",1.0189,1.0189,0.9968,1.0089,2047728.0],["1985-10-08",1.0089,1.0169,1.0049,1.0089,523462.0],["1985-10-09",1.0089,1.0169,1.0049,1.0129,514238.0],["1985-10-10",1.0129,1.0129,1.0049,1.0089,279026.0],["1985-10-11",1.0089,1.0169,1.0008,1.0109,334370.0],["1985-10-14",1.0109,1.0129,1.0089,1.0129,23060.0],["1985-10-15",1.0129,1.0129,0.9888,0.9968,647986.0],["1985-10-16",0.9968,1.0089,0.9968,1.0089,590336.0],["1985-10-17",1.0089,1.0209,1.0008,1.0189,1863248.0],["1985-10-18",1.0189,1.0209,1.0008,1.0129,2845604.0],["1985-10-21",1.0129,1.0209,1.0069,1.0209,864750.0],["1985-10-22",1.0209,1.031,1.0209,1.027,239824.0],["1985-10-23",1.027,1.029,1.025,1.027,200622.0],["1985-10-24",1.027,1.029,1.0209,1.0209,239824.0],["1985-10-25",1.0209,1.029,1.0209,1.0209,306698.0],["1985-10-28",1.0209,1.025,1.0209,1.025,724084.0],["1985-10-29",1.025,1.035,1.0209,1.035,283638.0],["1985-10-30",1.035,1.041,1.033,1.033,341288.0],["1985-10-31",1.033,1.0491,1.033,1.0491,523462.0],["1985-11-01",1.0551,1.0832,1.0551,1.0812,1349010.0],["1985-11-04",1.0812,1.1013,1.0812,1.0893,424304.0],["1985-11-05",1.0893,1.0973,1.0893,1.0893,283638.0],["1985-11-06",1.0893,1.0973,1.0832,1.0852,1053842.0],["1985-11-07",1.0852,1.1134,1.0832,1.0933,3578912.0],["1985-11-08",1.1033,1.1214,1.1033,1.1214,1076902.0],["1985-11-11",1.1214,1.1576,1.1194,1.1576,1123022.0],["1985-11-12",1.1576,1.1576,1.1295,1.1335,3348312.0],["1985-11-13",1.1335,1.1335,1.0933,1.0933,4565880.0],["1985-11-14",1.0893,1.0893,1.0571,1.0611,2250656.0],["1985-11-15",1.0611,1.0772,1.0491,1.0571,2098460.0],["1985-11-18",1.0631,1.0732,1.0631,1.0692,1058454.0],["1985-11-19",1.0692,1.0812,1.0692,1.0812,996192.0],["1985-11-20",1.0812,1.0893,1.0812,1.0893,903952.0],["1985-11-21",1.0933,1.1214,1.0933,1.1214,2135356.0],["1985-11-22",1.1013,1.1194,1.1013,1.1013,285944.0],["1985-11-25",1.0933,1.0933,1.0832,1.0852,186786.0],["1985-11-26",1.0893,1.1013,1.0893,1.0993,295168.0],["1985-11-27",1.0993,1.1013,1.0852,1.0933,1872472.0],["1985-11-29",1.0933,1.1013,1.0933,1.0953,184480.0],["1985-12-02",1.0953,1.1013,1.0933,1.0973,170644.0],["1985-12-03",1.1013,1.1174,1.1013,1.1174,279026.0],["1985-12-04",1.1174,1.1335,1.1134,1.1315,1660320.0],["1985-12-05",1.1315,1.1335,1.1254,1.1295,618008.0],["1985-12-06",1.1295,1.1295,1.1254,1.1254,2365956.0],["1985-12-09",1.1344,1.1404,1.1242,1.1404,634150.0],["1985-12-10",1.1404,1.1465,1.1181,1.1181,1275218.0],["1985-12-11",1.1181,1.1242,1.11,1.1181,3908670.0],["1985-12-12",1.1141,1.1141,1.1019,1.1019,1450474.0],["1985-12-13",1.1019,1.1019,1.0817,1.0938,2354426.0],["1985-12-16",1.0938,1.106,1.0938,1.0959,1482758.0],["1985-12-17",1.0959,1.0999,1.0776,1.0776,929318.0],["1985-12-18",1.0776,1.0776,1.0533,1.0533,1517348.0],["1985-12-19",1.0533,1.0533,1.0452,1.0452,2181476.0],["1985-12-20",1.0452,1.0574,1.0371,1.0533,3435940.0],["1985-12-23",1.0513,1.0513,1.029,1.029,677964.0],["1985-12-24",1.029,1.0331,1.025,1.029,1858636.0],["1985-12-26",1.029,1.0351,1.027,1.0331,1074596.0],["1985-12-27",1.0331,1.0371,1.027,1.0351,862444.0],["1985-12-30",1.0351,1.0452,1.031,1.0432,502708.0],["1985-12-31",1.0452,1.0655,1.0452,1.0614,1252158.0],["1986-01-02",1.0614,1.0675,1.0594,1.0675,1300584.0],["1986-01-03",1.0675,1.0857,1.0635,1.0857,1056148.0],["1986-01-06",1.0857,1.0959,1.0817,1.0938,1286748.0],["1986-01-07",1.0938,1.106,1.0938,1.0979,717166.0],["1986-01-08",1.1019,1.1141,1.1019,1.11,767898.0],["1986-01-09",1.106,1.106,1.0817,1.0898,1736418.0],["1986-01-10",1.0878,1.0878,1.0736,1.0736,767898.0],["1986-01-13",1.0695,1.0695,1.0574,1.0695,1685686.0],["1986-01-14",1.0695,1.0776,1.0554,1.0655,385102.0],["1986-01-15",1.0655,1.0695,1.0614,1.0655,253660.0],["1986-01-16",1.0655,1.0736,1.0655,1.0716,781734.0],["1986-01-17",1.0716,1.0817,1.0716,1.0776,366654.0],["1986-01-20",1.0776,1.0938,1.0736,1.0918,883198.0],["1986-01-21",1.0918,1.1019,1.0918,1.0979,922400.0],["1986-01-22",1.0979,1.104,1.0918,1.0918,758674.0],["1986-01-23",1.0898,1.0898,1.0695,1.0695,375878.0],["1986-01-24",1.0695,1.0938,1.0655,1.0938,867056.0],["1986-01-27",1.0938,1.0938,1.0817,1.0898,1450474.0],["1986-01-28",1.0857,1.0857,1.0716,1.0817,1353622.0],["1986-01-29",1.0817,1.0938,1.0776,1.0898,1028476.0],["1986-01-30",1.0898,1.106,1.0898,1.0979,837078.0],["1986-01-31",1.1019,1.1242,1.1019,1.1161,1143776.0],["1986-02-03",1.1161,1.1202,1.1121,1.1121,1819434.0],["1986-02-04",1.1121,1.1202,1.1121,1.1141,2995494.0],["1986-02-05",1.1141,1.1202,1.104,1.1161,943154.0],["1986-02-06",1.1161,1.1202,1.1121,1.1141,1150694.0],["1986-02-07",1.1141,1.1181,1.106,1.11,1890920.0],["1986-02-10",1.11,1.1262,1.11,1.1262,2834074.0],["1986-02-11",1.1262,1.1344,1.1242,1.1303,1717970.0],["1986-02-12",1.1323,1.1425,1.1323,1.1344,2882500.0],["1986-02-13",1.1384,1.1506,1.1384,1.1425,1498900.0],["1986-02-14",1.1506,1.1708,1.1506,1.1627,952378.0],["1986-02-18",1.1627,1.1951,1.1627,1.1951,2490480.0],["1986-02-19",1.1951,1.2215,1.1911,1.2073,1406660.0],["1986-02-20",1.2235,1.3126,1.2134,1.3086,2571190.0],["1986-02-21",1.3167,1.42,1.3167,1.3876,9835090.0],["1986-02-24",1.3936,1.4503,1.3936,1.4179,15514768.0],["1986-02-25",1.4179,1.422,1.3977,1.3997,7556762.0],["1986-02-26",1.3997,1.4017,1.3936,1.4017,16321868.0],["1986-02-27",1.4038,1.4422,1.4038,1.4382,11862064.0],["1986-02-28",1.4382,1.4463,1.4139,1.424,5645088.0],["1986-03-03",1.4309,1.4309,1.4126,1.4248,8458408.0],["1986-03-04",1.4228,1.4228,1.4167,1.4167,4196920.0],["1986-03-05",1.4167,1.4187,1.4146,1.4187,6341500.0],["1986-03-06",1.4187,1.4248,1.4146,1.4228,2315224.0],["1986-03-07",1.4228,1.4248,1.4146,1.4187,3145384.0],["1986-03-10",1.4187,1.4228,1.4106,1.4106,9812030.0],["1986-03-11",1.4106,1.4228,1.4106,1.4187,5333778.0],["1986-03-12",1.4187,1.4269,1.4187,1.4228,5202336.0],["1986-03-13",1.4248,1.433,1.4248,1.4309,6200834.0],["1986-03-14",1.4309,1.4595,1.4269,1.4534,4978654.0],["1986-03-17",1.435,1.435,1.4228,1.4289,6161632.0],["1986-03-18",1.435,1.4473,1.435,1.4432,6433740.0],["1986-03-19",1.4432,1.4452,1.4391,1.4432,3581218.0],["1986-03-20",1.4432,1.4554,1.4432,1.4513,3661928.0],["1986-03-21",1.4513,1.4513,1.4473,1.4473,3562770.0],["1986-03-24",1.4473,1.4513,1.4473,1.4513,2767200.0],["1986-03-25",1.4513,1.4513,1.4432,1.4493,6987180.0],["1986-03-26",1.4493,1.4717,1.4473,1.4636,8516058.0],["1986-03-27",1.4676,1.4839,1.4676,1.4799,4134658.0],["1986-03-31",1.4758,1.5125,1.4758,1.5104,8338496.0],["1986-04-01",1.4921,1.5206,1.4921,1.4921,3874080.0],["1986-04-02",1.488,1.488,1.4778,1.4799,3230706.0],["1986-04-03",1.4799,1.4839,1.4778,1.4778,2638064.0],["1986-04-04",1.4839,1.5288,1.4839,1.5288,8347720.0],["1986-04-07",1.5288,1.5308,1.4941,1.5003,3055450.0],["1986-04-08",1.5003,1.541,1.5003,1.5329,4971736.0],["1986-04-09",1.5451,1.5614,1.5451,1.5492,4711158.0],["1986-04-10",1.5492,1.5716,1.5349,1.5655,10067996.0],["1986-04-11",1.5655,1.5777,1.5532,1.5614,3567382.0],["1986-04-14",1.5614,1.5859,1.5492,1.5573,3950178.0],["1986-04-15",1.5573,1.5573,1.5492,1.5492,1187590.0],["1986-04-16",1.5512,1.5655,1.5512,1.5614,772510.0],["1986-04-17",1.5614,1.5614,1.5492,1.5614,3714966.0],["1986-04-18",1.5614,1.5655,1.5492,1.5655,647986.0],["1986-04-21",1.5655,1.5818,1.5655,1.5818,887810.0],["1986-04-22",1.5818,1.5899,1.5573,1.5777,2472032.0],["1986-04-23",1.5777,1.5818,1.5655,1.5777,950072.0],["1986-04-24",1.5757,1.5757,1.5573,1.5614,2176864.0],["1986-04-25",1.5614,1.5614,1.5532,1.5614,1494288.0],["1986-04-28",1.6062,1.6266,1.6062,1.6144,29417642.0],["1986-04-29",1.6226,1.6389,1.6226,1.6246,11908184.0],["1986-04-30",1.6246,1.6266,1.6103,1.6103,13520078.0],["1986-05-01",1.6103,1.6144,1.6062,1.6083,4706546.0],["1986-05-02",1.6083,1.6083,1.5859,1.5981,13988196.0],["1986-05-05",1.5981,1.6103,1.5981,1.6042,11094166.0],["1986-05-06",1.6042,1.6103,1.6001,1.6001,5522870.0],["1986-05-07",1.594,1.594,1.5573,1.5736,11622240.0],["1986-05-08",1.5736,1.5797,1.5736,1.5777,6274626.0],["1986-05-09",1.5777,1.6124,1.5736,1.5757,5725798.0],["1986-05-12",1.5777,1.5818,1.5777,1.5777,3705742.0],["1986-05-13",1.5777,1.5777,1.5757,1.5757,6161632.0],["1986-05-14",1.5757,1.5797,1.5757,1.5757,3980156.0],["1986-05-15",1.5757,1.5797,1.5757,1.5797,4856436.0],["1986-05-16",1.5797,1.594,1.5777,1.594,6701236.0],["1986-05-19",1.594,1.6001,1.592,1.6001,3486672.0],["1986-05-20",1.6001,1.6103,1.5981,1.6103,3694212.0],["1986-05-21",1.6103,1.6144,1.6062,1.6083,2359038.0],["1986-05-22",1.6083,1.6205,1.6062,1.6144,1835576.0],["1986-05-23",1.6144,1.6164,1.6083,1.6083,1344398.0],["1986-05-27",1.6083,1.6144,1.6062,1.6124,1932428.0],["1986-05-28",1.6124,1.6205,1.6103,1.6164,5068588.0],["1986-05-29",1.5899,1.5899,1.5696,1.5696,2303694.0],["1986-05-30",1.5696,1.6307,1.5696,1.6205,2160261.0],["1986-06-02",1.6205,1.6205,1.5899,1.6001,1347165.0],["1986-06-03",1.6001,1.6205,1.6001,1.6103,907642.0],["1986-06-04",1.6103,1.6409,1.6103,1.6307,1474918.0],["1986-06-05",1.6307,1.6613,1.6307,1.6409,1609127.0],["1986-06-06",1.6409,1.6817,1.6409,1.6817,958835.0],["1986-06-09",1.6817,1.7021,1.6613,1.6613,1753482.0],["1986-06-10",1.6613,1.6715,1.6409,1.6511,445058.0],["1986-06-11",1.6511,1.6715,1.6511,1.6613,488411.0],["1986-06-12",1.6613,1.6919,1.6613,1.6817,515160.0],["1986-06-13",1.6817,1.6919,1.6715,1.6919,692722.0],["1986-06-16",1.6919,1.6919,1.6613,1.6715,358352.0],["1986-06-17",1.6715,1.6715,1.6307,1.6511,944999.0],["1986-06-18",1.6511,1.6613,1.6103,1.6205,942693.0],["1986-06-19",1.6205,1.6307,1.6103,1.6205,706558.0],["1986-06-20",1.6205,1.6409,1.6205,1.6409,914098.0],["1986-06-23",1.6409,1.6409,1.6205,1.6409,651214.0],["1986-06-24",1.6409,1.6409,1.6205,1.6307,230139.0],["1986-06-25",1.6307,1.6409,1.6307,1.6409,682576.0],["1986-06-26",1.6409,1.6409,1.6103,1.6205,1795452.0],["1986-06-27",1.6103,1.6103,1.5186,1.5696,915943.0],["1986-06-30",1.5696,1.6307,1.5594,1.6205,1676923.0],["1986-07-01",1.6205,1.6307,1.5492,1.5492,3030084.0],["1986-07-02",1.5288,1.5696,1.5288,1.5492,281793.0],["1986-07-03",1.5492,1.5696,1.5084,1.5492,884582.0],["1986-07-07",1.5492,1.5696,1.4473,1.4676,490256.0],["1986-07-08",1.4676,1.4778,1.4371,1.4778,1198659.0],["1986-07-09",1.4778,1.5084,1.4676,1.5084,255966.0],["1986-07-10",1.488,1.5696,1.4778,1.5492,2022823.0],["1986-07-11",1.5696,1.5696,1.539,1.5594,502247.0],["1986-07-14",1.5594,1.5797,1.5288,1.5594,1341170.0],["1986-07-15",1.5594,1.5696,1.5492,1.5492,699640.0],["1986-07-16",1.5492,1.5696,1.539,1.539,356508.0],["1986-07-17",1.5492,1.5696,1.5186,1.5594,888271.0],["1986-07-18",1.5594,1.5696,1.5186,1.5492,615702.0],["1986-07-21",1.5492,1.5594,1.5288,1.5492,315922.0],["1986-07-22",1.5492,1.5594,1.5186,1.539,429377.0],["1986-07-23",1.5492,1.5492,1.5186,1.5288,919633.0],["1986-07-24",1.5288,1.539,1.5186,1.539,498557.0],["1986-07-25",1.539,1.539,1.5186,1.539,336215.0],["1986-07-28",1.5186,1.5288,1.4676,1.488,192320.0],["1986-07-29",1.4778,1.4982,1.4574,1.4574,335754.0],["1986-07-30",1.4473,1.488,1.4473,1.4676,963908.0],["1986-07-31",1.4676,1.4778,1.4473,1.4574,213997.0],["1986-08-01",1.4473,1.4778,1.4473,1.4676,228294.0],["1986-08-04",1.4473,1.4778,1.4473,1.4676,624004.0],["1986-08-05",1.4676,1.4778,1.4574,1.4778,294707.0],["1986-08-06",1.4676,1.4778,1.4473,1.4574,271647.0],["1986-08-07",1.4574,1.4778,1.4473,1.4574,394326.0],["1986-08-08",1.4676,1.4778,1.4473,1.4473,84400.0],["1986-08-11",1.4473,1.488,1.4473,1.4778,861522.0],["1986-08-12",1.4778,1.5084,1.4676,1.4778,905336.0],["1986-08-13",1.4676,1.4778,1.4574,1.4676,433528.0],["1986-08-14",1.4676,1.4778,1.4473,1.4778,348206.0],["1986-08-15",1.4778,1.4778,1.4676,1.4778,221376.0],["1986-08-18",1.4676,1.4778,1.4574,1.4778,356508.0],["1986-08-19",1.4778,1.4778,1.4676,1.4676,202467.0],["1986-08-20",1.4574,1.488,1.4574,1.488,610168.0],["1986-08-21",1.488,1.488,1.4574,1.4676,1236477.0],["1986-08-22",1.4676,1.4778,1.4473,1.4676,148968.0],["1986-08-25",1.4676,1.488,1.4473,1.4676,488872.0],["1986-08-26",1.4676,1.488,1.4676,1.4778,356508.0],["1986-08-27",1.4778,1.488,1.4676,1.4676,173872.0],["1986-08-28",1.4676,1.4778,1.4676,1.4676,352818.0],["1986-08-29",1.4676,1.4778,1.4574,1.4778,165110.0],["1986-09-02",1.4574,1.4676,1.4473,1.4473,1362385.0],["1986-09-03",1.4574,1.4574,1.4371,1.4574,699640.0],["1986-09-04",1.4574,1.4982,1.3861,1.488,905797.0],["1986-09-05",1.488,1.5084,1.4676,1.4676,1668622.0],["1986-09-08",1.488,1.488,1.4676,1.4676,240746.0],["1986-09-09",1.488,1.4982,1.4676,1.4778,326068.0],["1986-09-10",1.4982,1.4982,1.4574,1.4982,255505.0],["1986-09-11",1.4778,1.4778,1.3861,1.4065,487488.0],["1986-09-12",1.4269,1.4269,1.3657,1.3657,537298.0],["1986-09-15",1.3759,1.3759,1.2638,1.325,321918.0],["1986-09-16",1.325,1.325,1.3046,1.325,275336.0],["1986-09-17",1.3046,1.4269,1.3046,1.3861,418770.0],["1986-09-18",1.3657,1.4269,1.3657,1.3657,345439.0],["1986-09-19",1.3657,1.3963,1.3657,1.3963,298858.0],["1986-09-22",1.3861,1.4371,1.3657,1.4167,449209.0],["1986-09-23",1.4167,1.4167,1.3861,1.4065,111610.0],["1986-09-24",1.4065,1.4167,1.3861,1.4065,661361.0],["1986-09-25",1.3963,1.3963,1.3657,1.3759,419692.0],["1986-09-26",1.3861,1.3963,1.3759,1.3963,238902.0],["1986-09-29",1.3963,1.3963,1.3555,1.3657,139282.0],["1986-09-30",1.3555,1.3759,1.3453,1.3759,77482.0],["1986-10-01",1.3759,1.3861,1.3657,1.3861,115761.0],["1986-10-02",1.3759,1.3861,1.3555,1.3657,166493.0],["1986-10-03",1.3861,1.3963,1.3657,1.3657,307620.0],["1986-10-06",1.3759,1.3861,1.3657,1.3657,88550.0],["1986-10-07",1.3861,1.3861,1.3657,1.3861,263806.0],["1986-10-08",1.3657,1.3861,1.3657,1.3861,159114.0],["1986-10-09",1.3657,1.3759,1.3657,1.3657,133748.0],["1986-10-10",1.3657,1.3759,1.3555,1.3657,336215.0],["1986-10-13",1.3759,1.3759,1.3453,1.3453,74714.0],["1986-10-14",1.3453,1.3657,1.3453,1.3555,458894.0],["1986-10-15",1.3555,1.3963,1.3555,1.3861,728235.0],["1986-10-16",1.3861,1.4065,1.3759,1.3861,756829.0],["1986-10-17",1.3861,1.3861,1.3555,1.3657,205695.0],["1986-10-20",1.3657,1.3657,1.3453,1.3657,1007261.0],["1986-10-21",1.3657,1.3657,1.3453,1.3555,358352.0],["1986-10-22",1.3555,1.3657,1.3453,1.3555,127752.0],["1986-10-23",1.3555,1.3861,1.3453,1.3861,185402.0],["1986-10-24",1.3657,1.4676,1.3657,1.4371,273030.0],["1986-10-27",1.4473,1.4473,1.4269,1.4371,432606.0],["1986-10-28",1.4473,1.4574,1.4371,1.4473,197394.0],["1986-10-29",1.4574,1.488,1.4473,1.488,396171.0],["1986-10-30",1.4982,1.539,1.4676,1.539,474114.0],["1986-10-31",1.539,1.5492,1.5186,1.5492,795570.0],["1986-11-03",1.5594,1.5899,1.539,1.5797,373572.0],["1986-11-04",1.5797,1.6001,1.5696,1.5797,288711.0],["1986-11-05",1.5899,1.6103,1.5797,1.6103,596793.0],["1986-11-06",1.6103,1.6409,1.6103,1.6409,490717.0],["1986-11-07",1.6409,1.6715,1.6307,1.6613,348667.0],["1986-11-10",1.6613,1.6613,1.6205,1.6613,226449.0],["1986-11-11",1.6613,1.6919,1.6613,1.6919,575116.0],["1986-11-12",1.6919,1.7021,1.5899,1.5899,654904.0],["1986-11-13",1.6103,1.6715,1.6001,1.6205,1156690.0],["1986-11-14",1.6103,1.6511,1.6001,1.6409,92701.0],["1986-11-17",1.6307,1.6715,1.6307,1.6613,448748.0],["1986-11-18",1.6817,1.7021,1.6613,1.6613,343594.0],["1986-11-19",1.6409,1.6613,1.6307,1.6409,521156.0],["1986-11-20",1.6409,1.7021,1.6409,1.7021,200161.0],["1986-11-21",1.6817,1.753,1.6715,1.753,629999.0],["1986-11-24",1.7734,1.7836,1.753,1.7632,378645.0],["1986-11-25",1.7836,1.8142,1.7836,1.8142,610629.0],["1986-11-26",1.8244,1.8753,1.8142,1.8651,639684.0],["1986-11-28",1.8753,1.8753,1.8345,1.8753,336215.0],["1986-12-01",1.8753,1.8753,1.7836,1.8651,735153.0],["1986-12-02",1.8447,1.9059,1.8447,1.9059,732386.0],["1986-12-03",1.9161,1.9161,1.8651,1.8753,360197.0],["1986-12-04",1.8753,1.9059,1.8345,1.8651,529458.0],["1986-12-05",1.8549,1.9161,1.8549,1.8753,269802.0],["1986-12-08",1.8855,1.9365,1.8855,1.9365,426149.0],["1986-12-09",1.9161,1.9365,1.8855,1.8855,215380.0],["1986-12-10",1.9059,1.967,1.8957,1.9569,585263.0],["1986-12-11",1.9772,1.9976,1.9569,1.9569,462584.0],["1986-12-12",1.9365,1.9467,1.9059,1.9263,171566.0],["1986-12-15",1.9161,1.9365,1.9059,1.9263,735153.0],["1986-12-16",1.9263,1.9569,1.9059,1.9365,620314.0],["1986-12-17",1.9161,1.9569,1.9059,1.9365,146200.0],["1986-12-18",1.9365,1.9569,1.9161,1.9467,303931.0],["1986-12-19",1.9365,2.0384,1.9365,2.0384,974977.0],["1986-12-22",2.0384,2.0384,1.9976,2.0384,449670.0],["1986-12-23",2.0486,2.0995,2.0384,2.0995,1128095.0],["1986-12-24",2.0588,2.1403,2.0588,2.1097,381874.0],["1986-12-26",2.1403,2.1403,2.1097,2.1403,65490.0],["1986-12-29",2.1301,2.1505,2.0893,2.0995,539143.0],["1986-12-30",2.1301,2.1301,2.0995,2.0995,290556.0],["1986-12-31",2.0995,2.1199,2.0792,2.0995,219070.0],["1987-01-02",2.1607,2.1913,2.1199,2.1607,187708.0],["1987-01-05",2.1403,2.2422,2.1301,2.2015,356508.0],["1987-01-06",2.2015,2.2015,2.1607,2.1709,323301.0],["1987-01-07",2.1709,2.2015,2.1709,2.1811,181252.0],["1987-01-08",2.1811,2.2015,2.1607,2.1709,806639.0],["1987-01-09",2.1607,2.1709,2.1403,2.1403,401705.0],["1987-01-12",2.1199,2.1607,2.1199,2.1607,731002.0],["1987-01-13",2.1607,2.1811,2.1403,2.1607,808945.0],["1987-01-14",2.1403,2.1403,2.0384,2.0588,416464.0],["1987-01-15",2.0588,2.1199,2.0282,2.1199,683960.0],["1987-01-16",2.1403,2.1607,2.069,2.1097,470885.0],["1987-01-19",2.0792,2.1403,2.0588,2.0893,90856.0],["1987-01-20",2.1097,2.1301,2.0792,2.0792,474114.0],["1987-01-21",2.0588,2.0792,1.9569,1.9569,267957.0],["1987-01-22",1.9569,2.1505,1.9569,2.0995,467196.0],["1987-01-23",2.1607,2.2015,2.0792,2.1811,714399.0],["1987-01-26",2.1811,2.1811,2.1199,2.1403,958835.0],["1987-01-27",2.1403,2.2015,2.1403,2.2015,541910.0],["1987-01-28",2.2015,2.2524,2.1811,2.2116,255966.0],["1987-01-29",2.4461,2.497,2.3645,2.4766,2046344.0],["1987-01-30",2.4563,2.4766,2.4053,2.4766,940387.0],["1987-02-02",2.4563,2.7518,2.4563,2.6193,708864.0],["1987-02-03",2.6703,2.7212,2.6091,2.6193,563125.0],["1987-02-04",2.6091,2.6703,2.6091,2.6703,606939.0],["1987-02-05",2.6703,2.6703,2.4053,2.548,658594.0],["1987-02-06",2.548,2.5989,2.4461,2.4563,164648.0],["1987-02-09",2.4563,2.548,2.4563,2.5072,377723.0],["1987-02-10",2.5072,2.5582,2.5072,2.5276,233828.0],["1987-02-11",2.548,2.5582,2.4868,2.548,750834.0],["1987-02-12",2.5684,2.6805,2.5684,2.6295,628616.0],["1987-02-13",2.5786,2.6907,2.5786,2.6907,361120.0],["1987-02-17",2.6805,2.6805,2.5888,2.6397,841690.0],["1987-02-18",2.6601,2.6805,2.6295,2.6499,483338.0],["1987-02-19",2.6295,2.7212,2.6295,2.6805,471346.0],["1987-02-20",2.7009,2.7111,2.6295,2.6703,151274.0],["1987-02-23",2.6499,2.6805,2.4461,2.5684,322379.0],["1987-02-24",2.5887,2.6091,2.5276,2.5684,135593.0],["1987-02-25",2.548,2.5989,2.5072,2.5276,195549.0],["1987-02-26",2.5072,2.5174,2.3849,2.497,528074.0],["1987-02-27",2.497,2.548,2.497,2.497,230139.0],["1987-03-02",2.497,2.5174,2.4868,2.497,244436.0],["1987-03-03",2.5174,2.5174,2.497,2.5072,146662.0],["1987-03-04",2.5276,2.548,2.497,2.5072,150351.0],["1987-03-05",2.5276,2.5887,2.5174,2.5684,382796.0],["1987-03-06",2.5582,2.6295,2.5582,2.6295,213536.0],["1987-03-09",2.6091,2.6397,2.5888,2.6091,159575.0],["1987-03-10",2.6091,2.6193,2.6091,2.6193,215842.0],["1987-03-11",2.6193,2.6499,2.5888,2.5888,836156.0],["1987-03-12",2.5888,2.6091,2.5684,2.5888,269341.0],["1987-03-13",2.5888,2.6091,2.5378,2.548,81632.0],["1987-03-16",2.5072,2.5276,2.4461,2.5276,247203.0],["1987-03-17",2.5072,2.5276,2.4868,2.5276,106076.0],["1987-03-18",2.548,2.548,2.4868,2.5276,142972.0],["1987-03-19",2.5378,2.5378,2.497,2.497,770665.0],["1987-03-20",2.5072,2.548,2.5072,2.548,475497.0],["1987-03-23",2.5378,2.6091,2.5276,2.5786,371727.0],["1987-03-24",2.5989,2.6193,2.5684,2.6091,203850.0],["1987-03-25",2.5786,2.5989,2.548,2.5684,255505.0],["1987-03-26",2.5684,2.5786,2.5378,2.5378,232906.0],["1987-03-27",2.5378,2.548,2.4563,2.4563,104231.0],["1987-03-30",2.3645,2.4155,2.2422,2.3645,744377.0],["1987-03-31",2.3645,2.4461,2.3645,2.4461,388792.0],["1987-04-01",2.4257,2.4359,2.4053,2.4155,148506.0],["1987-04-02",2.4257,2.4664,2.4053,2.4359,132826.0],["1987-04-03",2.4155,2.5684,2.4053,2.5378,186325.0],["1987-04-06",2.5378,2.5378,2.4868,2.5174,176640.0],["1987-04-07",2.5174,2.5276,2.4563,2.4664,499941.0],["1987-04-08",2.4664,2.4868,2.3645,2.3747,304853.0],["1987-04-09",2.3951,2.3951,2.2524,2.3034,407701.0],["1987-04-10",2.3136,2.3543,2.2422,2.283,540988.0],["1987-04-13",2.2626,2.2728,2.0792,2.1199,309926.0],["1987-04-14",2.0792,2.232,2.0588,2.1709,990196.0],["1987-04-15",2.2218,2.283,2.2015,2.2422,313616.0],["1987-04-16",2.283,2.3034,2.2422,2.283,172950.0],["1987-04-20",2.2626,2.3441,2.232,2.3238,145739.0],["1987-04-21",2.3034,2.5174,2.283,2.5174,518389.0],["1987-04-22",2.4461,2.497,2.4257,2.4563,777583.0],["1987-04-23",2.4664,2.5174,2.4664,2.5174,481954.0],["1987-04-24",2.4868,2.5786,2.4766,2.548,474575.0],["1987-04-27",2.6091,2.7722,2.5684,2.7212,1053381.0],["1987-04-28",2.6907,2.7111,2.6397,2.6499,411852.0],["1987-04-29",2.6703,2.7009,2.6499,2.6499,172489.0],["1987-04-30",2.6601,2.7416,2.6601,2.7212,487950.0],["1987-05-01",2.7518,2.7722,2.7009,2.7314,281332.0],["1987-05-04",2.762,2.8334,2.7416,2.7722,336215.0],["1987-05-05",2.7824,2.8945,2.7722,2.8843,774355.0],["1987-05-06",2.8843,2.9251,2.8741,2.9251,297474.0],["1987-05-07",2.9353,2.9964,2.9251,2.9557,641990.0],["1987-05-08",2.9557,3.0066,2.9557,2.9964,980972.0],["1987-05-11",3.0168,3.0474,2.9455,2.9455,512854.0],["1987-05-12",2.9659,2.976,2.9353,2.9455,536376.0],["1987-05-13",2.9659,2.976,2.9149,2.9251,379106.0],["1987-05-14",2.9455,2.9964,2.9149,2.9557,363887.0],["1987-05-15",2.976,2.976,2.8334,2.8537,522078.0],["1987-05-18",2.8334,2.8334,2.6907,2.762,574655.0],["1987-05-19",2.7722,2.7824,2.5887,2.6295,239363.0],["1987-05-20",2.6091,2.7722,2.5786,2.7722,464890.0],["1987-05-21",2.7926,2.8334,2.7824,2.7824,461661.0],["1987-05-22",2.813,2.8537,2.7824,2.8537,460278.0],["1987-05-26",2.8537,2.9557,2.8334,2.9353,247203.0],["1987-05-27",2.8945,2.9455,2.8945,2.9455,417847.0],["1987-05-28",2.9353,2.9659,2.9149,2.9149,507781.0],["1987-05-29",2.9557,2.9862,2.9353,2.9353,408162.0],["1987-06-01",2.9557,2.9557,2.8334,2.8334,362503.0],["1987-06-02",2.8334,2.8945,2.7722,2.8537,240285.0],["1987-06-03",2.8537,2.976,2.8537,2.976,172489.0],["1987-06-04",2.976,2.9862,2.9149,2.9862,187708.0],["1987-06-05",2.9659,2.9659,2.8843,2.8945,97313.0],["1987-06-08",2.9149,2.9659,2.8945,2.9251,100080.0],["1987-06-09",2.9047,2.9149,2.8741,2.9149,346361.0],["1987-06-10",3.0066,3.0882,2.9964,3.0372,950072.0],["1987-06-11",3.0168,3.1595,3.0168,3.1595,349590.0],["1987-06-12",3.1391,3.2512,3.1391,3.2512,1028937.0],["1987-06-15",3.2308,3.2614,3.1391,3.1799,391098.0],["1987-06-16",3.1799,3.2105,3.0983,3.1595,168799.0],["1987-06-17",3.1391,3.2105,3.1085,3.1697,157269.0],["1987-06-18",3.1901,3.2003,3.1493,3.1697,176178.0],["1987-06-19",3.2003,3.2003,3.1493,3.1697,373572.0],["1987-06-22",3.1697,3.2003,3.0372,3.1493,539604.0],["1987-06-23",3.1289,3.1391,3.0576,3.1187,172489.0],["1987-06-24",3.1187,3.1391,3.078,3.0983,190014.0],["1987-06-25",3.1085,3.1187,3.0372,3.0678,160959.0],["1987-06-26",3.0474,3.0474,2.9149,2.9659,343133.0],["1987-06-29",2.9862,2.9862,2.8945,2.9251,171566.0],["1987-06-30",2.9557,2.9557,2.7722,2.8028,379568.0],["1987-07-01",2.7722,2.7926,2.7314,2.7824,343594.0],["1987-07-02",2.8028,2.9353,2.8028,2.9353,862444.0],["1987-07-06",2.9149,2.9353,2.8741,2.9353,248587.0],["1987-07-07",2.9557,2.9964,2.9353,2.9557,219992.0],["1987-07-08",2.9557,3.1187,2.9455,3.078,440907.0],["1987-07-09",3.0474,3.1595,3.0168,3.0983,447364.0],["1987-07-10",3.0983,3.1391,3.0576,3.1391,130058.0],["1987-07-13",3.1391,3.1391,3.078,3.1187,382335.0],["1987-07-14",3.1187,3.1697,3.0983,3.1187,98236.0],["1987-07-15",3.0983,3.1085,3.0576,3.0678,202928.0],["1987-07-16",3.0678,3.0983,3.0168,3.027,364809.0],["1987-07-17",3.027,3.0983,2.9964,3.0983,249509.0],["1987-07-20",3.0372,3.078,2.9659,3.0168,193704.0],["1987-07-21",3.0372,3.2206,3.0372,3.2206,1117026.0],["1987-07-22",3.2614,3.3328,3.2614,3.292,439062.0],["1987-07-23",3.2716,3.3531,3.2206,3.2308,754984.0],["1987-07-24",3.2512,3.2818,3.2003,3.2206,443213.0],["1987-07-27",3.2003,3.2206,3.1595,3.2206,148045.0],["1987-07-28",3.2206,3.343,3.2206,3.3022,727312.0],["1987-07-29",3.3226,3.6487,3.3124,3.5468,1153461.0],["1987-07-30",3.5672,3.7099,3.5672,3.6895,557591.0],["1987-07-31",3.6895,3.9035,3.6895,3.8322,426610.0],["1987-08-03",3.8118,3.9545,3.7099,3.8118,433989.0],["1987-08-04",3.8118,3.822,3.6385,3.7099,740226.0],["1987-08-05",3.6895,3.7608,3.6895,3.7302,381874.0],["1987-08-06",3.7302,3.771,3.6895,3.7506,1574537.0],["1987-08-07",3.7302,3.9035,3.7302,3.8424,1134091.0],["1987-08-10",3.822,4.036,3.8118,3.9952,307620.0],["1987-08-11",4.036,4.0768,4.0156,4.036,1378527.0],["1987-08-12",4.0972,4.1175,4.0462,4.0768,570504.0],["1987-08-13",4.0972,4.1583,4.0666,4.1175,717627.0],["1987-08-14",4.1175,4.1787,4.0666,4.1379,445980.0],["1987-08-17",4.1175,4.1277,4.0156,4.0768,293784.0],["1987-08-18",4.036,4.036,3.9952,4.0156,244897.0],["1987-08-19",3.9952,4.0156,3.9545,3.9545,351896.0],["1987-08-20",3.9952,4.0156,3.9545,3.9647,854604.0],["1987-08-21",3.9647,4.036,3.9647,4.0054,297935.0],["1987-08-24",3.9952,4.0156,3.9341,3.9545,207079.0],["1987-08-25",3.9749,4.0054,3.9545,3.985,739304.0],["1987-08-26",3.985,3.985,3.9545,3.9647,645680.0],["1987-08-27",3.9443,3.9443,3.7302,3.8118,496712.0],["1987-08-28",3.7914,3.7914,3.6487,3.6487,381412.0],["1987-08-31",3.6895,3.8118,3.6691,3.6793,189092.0],["1987-09-01",3.7302,3.7506,3.506,3.5366,294246.0],["1987-09-02",3.5162,3.7201,3.5162,3.7201,564048.0],["1987-09-03",3.7302,3.8729,3.7099,3.8118,767898.0],["1987-09-04",3.822,3.8424,3.771,3.8424,229216.0],["1987-09-08",3.7914,3.8526,3.6895,3.822,477803.0],["1987-09-09",3.8016,3.8322,3.7404,3.822,567276.0],["1987-09-10",3.9137,3.9137,3.8729,3.8831,233367.0],["1987-09-11",3.8933,4.0258,3.8933,3.9749,244897.0],["1987-09-14",3.9647,4.036,3.9647,4.036,286866.0],["1987-09-15",4.036,4.036,3.985,4.036,325146.0],["1987-09-16",4.036,4.1379,4.0258,4.1277,291940.0],["1987-09-17",4.1175,4.2297,4.087,4.2297,371727.0],["1987-09-18",4.2806,4.2908,4.1991,4.2398,414619.0],["1987-09-21",4.2297,4.2908,4.0972,4.0972,212152.0],["1987-09-22",4.1277,4.2704,4.1073,4.25,385563.0],["1987-09-23",4.25,4.3214,4.036,4.1583,472730.0],["1987-09-24",4.1787,4.2093,4.1379,4.1379,227372.0],["1987-09-25",4.1583,4.1583,4.0156,4.0972,160036.0],["1987-09-28",4.1787,4.3621,4.1787,4.2806,416002.0],["1987-09-29",4.3112,4.3621,4.2602,4.2602,258733.0],["1987-09-30",4.301,4.4844,4.301,4.4437,499941.0],["1987-10-01",4.566,4.7698,4.5456,4.6781,771588.0],["1987-10-02",4.6985,4.9227,4.6985,4.78,457049.0],["1987-10-05",4.78,4.8106,4.6883,4.6883,334831.0],["1987-10-06",4.6679,4.6679,4.5252,4.5456,361581.0],["1987-10-07",4.5252,4.5252,4.3621,4.4233,366193.0],["1987-10-08",4.4233,4.4233,4.1991,4.2602,443674.0],["1987-10-09",4.2806,4.3621,4.2806,4.301,313155.0],["1987-10-12",4.3112,4.3112,4.1685,4.2398,337137.0],["1987-10-13",4.2704,4.3214,4.2398,4.2806,347284.0],["1987-10-14",4.2195,4.2704,3.9341,4.0258,738381.0],["1987-10-15",3.9749,4.036,3.6895,3.9647,606478.0],["1987-10-16",3.9137,3.9341,3.5977,3.7099,973132.0],["1987-10-19",3.557,3.557,2.9353,2.9455,1312114.0],["1987-10-20",2.9659,3.241,2.3645,2.7722,888732.0],["1987-10-21",2.9251,3.1799,2.7518,3.1799,1036778.0],["1987-10-22",3.0576,3.2003,2.6907,3.0372,1000343.0],["1987-10-23",2.9557,3.078,2.8537,2.8537,254582.0],["1987-10-26",2.7722,2.7722,2.5684,2.5684,507781.0],["1987-10-27",2.7212,2.7926,2.6499,2.6907,286866.0],["1987-10-28",2.5684,2.6907,2.4868,2.497,231061.0],["1987-10-29",2.5684,2.7926,2.5582,2.7009,463967.0],["1987-10-30",2.9353,2.9659,2.8741,2.9353,967598.0],["1987-11-02",2.8537,2.9964,2.8334,2.976,500863.0],["1987-11-03",2.976,2.976,2.8537,2.9557,238440.0],["1987-11-04",2.8537,2.9353,2.7926,2.9251,287789.0],["1987-11-05",2.8945,2.9659,2.8334,2.8945,475497.0],["1987-11-06",2.8334,2.8741,2.7314,2.7416,379106.0],["1987-11-09",2.7416,2.7416,2.6703,2.7009,185402.0],["1987-11-10",2.7212,2.8945,2.6703,2.7824,304853.0],["1987-11-11",2.8334,2.9149,2.7314,2.7416,480109.0],["1987-11-12",2.7926,2.8435,2.7926,2.7926,668740.0],["1987-11-13",2.9047,2.9964,2.8945,2.9862,776200.0],["1987-11-16",3.078,3.0983,3.0066,3.0168,332986.0],["1987-11-17",3.027,3.027,2.8741,2.8945,293323.0],["1987-11-18",2.9149,2.9964,2.8843,2.9964,408623.0],["1987-11-19",3.0066,3.0372,2.8741,2.8945,226910.0],["1987-11-20",2.813,2.9149,2.8028,2.8537,240746.0],["1987-11-23",2.8741,2.8741,2.7824,2.8334,150812.0],["1987-11-24",2.8945,2.9353,2.8435,2.8843,520234.0],["1987-11-25",2.9251,3.0372,2.8843,3.0372,288250.0],["1987-11-27",3.0576,3.0576,2.9353,2.9353,115761.0],["1987-11-30",2.8945,2.8945,2.4461,2.6499,874896.0],["1987-12-01",2.6907,2.7926,2.6907,2.7314,479648.0],["1987-12-02",2.7111,2.7722,2.6703,2.7518,257350.0],["1987-12-03",2.7416,2.7416,2.6295,2.6295,289172.0],["1987-12-04",2.6091,2.6193,2.3645,2.5276,257811.0],["1987-12-07",2.5072,2.7212,2.5072,2.5888,243514.0],["1987-12-08",2.5989,2.6397,2.5684,2.6295,523923.0],["1987-12-09",2.7009,2.7111,2.6499,2.6703,877664.0],["1987-12-10",2.6499,2.6499,2.4766,2.4766,365270.0],["1987-12-11",2.4664,2.5276,2.4563,2.5174,331142.0],["1987-12-14",2.5174,2.7009,2.5072,2.7009,229678.0],["1987-12-15",2.7722,2.8028,2.7314,2.7926,418770.0],["1987-12-16",2.8232,2.8843,2.813,2.8537,350973.0],["1987-12-17",2.9149,2.9149,2.7518,2.7722,287328.0],["1987-12-18",2.8945,2.9251,2.813,2.9251,771588.0],["1987-12-21",2.8945,2.9353,2.8843,2.9047,236134.0],["1987-12-22",2.8843,2.9251,2.8537,2.9251,264268.0],["1987-12-23",2.9251,2.9353,2.8741,2.8741,305776.0],["1987-12-24",2.9149,2.9149,2.8741,2.8945,41969.0],["1987-12-28",2.8741,2.8945,2.813,2.8435,85783.0],["1987-12-29",2.813,2.8232,2.7824,2.8028,40586.0],["1987-12-30",2.8232,2.8334,2.7926,2.8028,128675.0],["1987-12-31",2.7824,2.7824,2.6703,2.7518,401705.0],["1988-01-04",2.7722,2.813,2.7416,2.8028,262423.0],["1988-01-05",2.8537,2.9251,2.8232,2.8435,427071.0],["1988-01-06",2.8334,2.8537,2.813,2.8537,320534.0],["1988-01-07",2.813,2.9251,2.7824,2.8843,369882.0],["1988-01-08",2.8945,2.9047,2.7824,2.7824,441830.0],["1988-01-11",2.762,2.7824,2.6499,2.6805,281332.0],["1988-01-12",2.6907,2.6907,2.548,2.6295,424765.0],["1988-01-13",2.6091,2.6091,2.5684,2.5786,165110.0],["1988-01-14",2.5684,2.5887,2.548,2.5786,163265.0],["1988-01-15",2.6193,2.6805,2.6193,2.6397,395248.0],["1988-01-18",2.6601,2.6703,2.6295,2.6601,120834.0],["1988-01-19",2.6601,2.6601,2.5684,2.5684,349128.0],["1988-01-20",2.5276,2.5276,2.4257,2.4461,239363.0],["1988-01-21",2.3645,2.3645,2.2524,2.283,901646.0],["1988-01-22",2.283,2.3645,2.283,2.3645,501786.0],["1988-01-25",2.3849,2.4664,2.3441,2.3543,450131.0],["1988-01-26",2.3034,2.3136,2.1199,2.1607,1875700.0],["1988-01-27",2.1607,2.1607,1.9976,2.0792,2442054.0],["1988-01-28",2.0995,2.1811,2.0893,2.1403,1068600.0],["1988-01-29",2.1403,2.1913,2.1199,2.1403,524846.0],["1988-02-01",2.1199,2.1301,2.0792,2.0792,652598.0],["1988-02-02",2.0588,2.1199,2.0588,2.1199,820475.0],["1988-02-03",2.0995,2.0995,2.0282,2.0282,1201426.0],["1988-02-04",2.0486,2.1097,2.0486,2.1097,389714.0],["1988-02-05",2.1097,2.1199,2.0588,2.0893,253660.0],["1988-02-08",2.0893,2.0893,2.0384,2.069,408623.0],["1988-02-09",2.0792,2.0995,2.0486,2.0995,127291.0],["1988-02-10",2.1199,2.1505,2.0995,2.1199,385102.0],["1988-02-11",2.1301,2.1403,2.1097,2.1097,817246.0],["1988-02-12",2.1097,2.1607,2.1097,2.1607,196471.0],["1988-02-16",2.1403,2.1811,2.1301,2.1607,503630.0],["1988-02-17",2.1505,2.1505,2.018,2.0384,789113.0],["1988-02-18",1.9976,2.0384,1.9874,1.9976,453821.0],["1988-02-19",2.018,2.0995,1.9976,2.0995,768820.0],["1988-02-22",2.1199,2.1709,2.1199,2.1505,413696.0],["1988-02-23",2.1403,2.2524,2.1403,2.2422,535914.0],["1988-02-24",2.2626,2.3645,2.2626,2.3543,984662.0],["1988-02-25",2.3441,2.4664,2.3441,2.3645,812173.0],["1988-02-26",2.3441,2.4257,2.3441,2.3951,256888.0],["1988-02-29",2.3951,2.4563,2.3849,2.4461,360197.0],["1988-03-01",2.4359,2.4359,2.3645,2.3951,246281.0],["1988-03-02",2.3951,2.4155,2.3441,2.3543,350973.0],["1988-03-03",2.3747,2.3747,2.3238,2.3645,337137.0],["1988-03-04",2.3747,2.4461,2.3543,2.4461,416464.0],["1988-03-07",2.4461,2.4461,2.4053,2.4155,216764.0],["1988-03-08",2.4461,2.4664,2.4155,2.4461,195549.0],["1988-03-09",2.4461,2.4766,2.4257,2.4461,790497.0],["1988-03-10",2.4461,2.4766,2.4257,2.4257,1053381.0],["1988-03-11",2.4257,2.4257,2.3543,2.3747,478264.0],["1988-03-14",2.3747,2.4053,2.3747,2.4053,142511.0],["1988-03-15",2.3951,2.4257,2.3849,2.3951,255966.0],["1988-03-16",2.3951,2.4461,2.3951,2.4461,297935.0],["1988-03-17",2.4461,2.4563,2.4053,2.4461,495790.0],["1988-03-18",2.4461,2.4461,2.4155,2.4359,446442.0],["1988-03-21",2.4359,2.6499,2.3849,2.6499,1921820.0],["1988-03-22",2.6091,2.6907,2.5582,2.6295,1200504.0],["1988-03-23",2.6091,2.6295,2.5887,2.6295,551134.0],["1988-03-24",2.5887,2.5887,2.4766,2.4766,273953.0],["1988-03-25",2.4868,2.5072,2.3441,2.3441,435834.0],["1988-03-28",2.3238,2.3645,2.3238,2.3543,375417.0],["1988-03-29",2.3747,2.4257,2.3747,2.3951,557130.0],["1988-03-30",2.4053,2.4053,2.334,2.3645,395248.0],["1988-03-31",2.3849,2.3951,2.3238,2.3951,250432.0],["1988-04-04",2.3951,2.4053,2.2728,2.2728,263806.0],["1988-04-05",2.3136,2.3441,2.2626,2.3136,323301.0],["1988-04-06",2.334,2.3747,2.2422,2.3645,704252.0],["1988-04-07",2.3849,2.4053,2.3747,2.3747,514699.0],["1988-04-08",2.3849,2.3951,2.3747,2.3849,213997.0],["1988-04-11",2.3951,2.4766,2.3747,2.4359,713015.0],["1988-04-12",2.4766,2.5174,2.4257,2.497,885965.0],["1988-04-13",2.5276,2.6295,2.5072,2.6091,1399281.0],["1988-04-14",2.548,2.7314,2.5174,2.5174,2132128.0],["1988-04-15",2.5072,2.5378,2.4053,2.5276,728235.0],["1988-04-18",2.5276,2.6703,2.5276,2.6499,381874.0],["1988-04-19",2.6907,2.8028,2.5684,2.5888,843535.0],["1988-04-20",2.5989,2.7212,2.5989,2.6091,483338.0],["1988-04-21",2.6295,2.6703,2.548,2.5989,1024786.0],["1988-04-22",2.6295,2.6397,2.6091,2.6397,688110.0],["1988-04-25",2.6397,2.7722,2.6397,2.7212,815402.0],["1988-04-26",2.7212,2.7926,2.7212,2.762,492100.0],["1988-04-27",2.7824,2.9353,2.762,2.813,1200965.0],["1988-04-28",2.8232,2.8741,2.8028,2.8232,620314.0],["1988-04-29",2.8537,2.9557,2.8232,2.9353,542832.0],["1988-05-02",2.9047,2.9047,2.8537,2.8945,321456.0],["1988-05-03",2.8945,2.9659,2.8945,2.9149,692261.0],["1988-05-04",2.9251,2.9251,2.7926,2.813,421076.0],["1988-05-05",2.8028,2.813,2.7722,2.8028,416002.0],["1988-05-06",2.8028,2.8435,2.7824,2.7824,396171.0],["1988-05-09",2.7824,2.813,2.7722,2.7926,237057.0],["1988-05-10",2.7926,2.8639,2.7722,2.7926,303470.0],["1988-05-11",2.7416,2.7518,2.7009,2.7111,840768.0],["1988-05-12",2.7314,2.7722,2.7212,2.7314,152657.0],["1988-05-13",2.7518,2.7722,2.7111,2.7111,897034.0],["1988-05-16",2.7314,2.7416,2.6907,2.7212,258272.0],["1988-05-17",2.7314,2.762,2.7111,2.7111,401705.0],["1988-05-18",2.7009,2.7314,2.5786,2.5888,372650.0],["1988-05-19",2.5684,2.5786,2.5072,2.5582,600021.0],["1988-05-20",2.5887,2.5887,2.5072,2.5378,101003.0],["1988-05-23",2.5072,2.6193,2.4868,2.6091,276259.0],["1988-05-24",2.6295,2.7009,2.6295,2.6907,319612.0],["1988-05-25",2.6907,2.7111,2.6499,2.6805,616163.0],["1988-05-26",2.6805,2.7009,2.6499,2.7009,505475.0],["1988-05-27",2.6805,2.6805,2.6499,2.6601,172489.0],["1988-05-31",2.6601,2.7111,2.6193,2.6907,216303.0],["1988-06-01",2.7314,2.7926,2.6907,2.7824,430300.0],["1988-06-02",2.8028,2.8435,2.8028,2.8334,635072.0],["1988-06-03",2.8232,2.8435,2.813,2.8435,523923.0],["1988-06-06",2.8334,2.8435,2.8232,2.8334,314077.0],["1988-06-07",2.8334,2.8435,2.813,2.813,339904.0],["1988-06-08",2.813,2.8945,2.813,2.8843,521156.0],["1988-06-09",2.8639,2.8843,2.8334,2.8435,333909.0],["1988-06-10",2.8639,2.9455,2.8537,2.9353,570966.0],["1988-06-13",2.9455,2.9455,2.8639,2.8945,230139.0],["1988-06-14",2.9353,2.9659,2.9251,2.9353,1006338.0],["1988-06-15",2.9557,3.0168,2.9557,3.0168,398016.0],["1988-06-16",2.9964,2.9964,2.9557,2.9557,498557.0],["1988-06-17",2.976,3.0372,2.976,3.027,816785.0],["1988-06-20",3.027,3.0372,2.9862,3.0066,489333.0],["1988-06-21",3.0066,3.0474,2.976,3.027,278104.0],["1988-06-22",3.078,3.0983,3.0372,3.0474,1421880.0],["1988-06-23",3.027,3.027,2.976,3.0168,184941.0],["1988-06-24",3.0168,3.0576,3.0168,3.0372,826009.0],["1988-06-27",3.0576,3.0576,2.9353,2.9353,213074.0],["1988-06-28",2.9353,3.0066,2.9149,2.9862,258733.0],["1988-06-29",2.976,2.9964,2.9659,2.976,1088432.0],["1988-06-30",2.9964,3.0168,2.9659,3.0168,374956.0],["1988-07-01",2.9862,3.0168,2.9862,2.9964,127291.0],["1988-07-05",2.9862,3.1595,2.9862,3.1391,528535.0],["1988-07-06",3.1799,3.1901,3.027,3.078,790958.0],["1988-07-07",3.0372,3.0882,3.0066,3.0678,401244.0],["1988-07-08",3.0372,3.0983,3.027,3.027,262423.0],["1988-07-11",3.0168,3.0882,3.0168,3.0372,160959.0],["1988-07-12",3.0372,3.0372,2.976,2.9862,597715.0],["1988-07-13",2.976,3.0372,2.976,3.0372,201083.0],["1988-07-14",3.0168,3.0474,3.0066,3.027,173872.0],["1988-07-15",3.0372,3.0576,3.027,3.0372,229678.0],["1988-07-18",3.0168,3.0168,2.976,3.0168,77482.0],["1988-07-19",3.0372,3.0372,2.9557,2.976,284099.0],["1988-07-20",2.9964,3.0066,2.8741,2.9251,736998.0],["1988-07-21",2.9251,2.9251,2.8741,2.9149,1508124.0],["1988-07-22",2.9149,2.9455,2.8334,2.8537,476420.0],["1988-07-25",2.8639,2.8843,2.8537,2.8639,288711.0],["1988-07-26",2.8435,2.8945,2.8435,2.8741,406317.0],["1988-07-27",2.8639,2.8741,2.8334,2.8537,378184.0],["1988-07-28",2.8537,2.9149,2.8537,2.8741,152196.0],["1988-07-29",2.8843,2.9964,2.8843,2.976,382335.0],["1988-08-01",2.976,3.0678,2.976,3.0576,607862.0],["1988-08-02",3.0372,3.078,3.0372,3.078,480570.0],["1988-08-03",3.0576,3.078,3.0474,3.0576,104692.0],["1988-08-04",3.0882,3.0882,3.0678,3.078,340366.0],["1988-08-05",3.0576,3.0678,3.0168,3.0372,326068.0],["1988-08-08",3.0168,3.0372,2.9659,2.9862,176640.0],["1988-08-09",2.9659,2.976,2.9149,2.9557,630922.0],["1988-08-10",2.9353,2.9455,2.8639,2.8741,866595.0],["1988-08-11",2.8639,2.8741,2.8334,2.8435,426149.0],["1988-08-12",2.8435,2.8843,2.8232,2.8334,560819.0],["1988-08-15",2.8435,2.8537,2.7824,2.7824,663206.0],["1988-08-16",2.7722,2.7722,2.7518,2.7518,684421.0],["1988-08-17",2.7518,2.7824,2.7518,2.762,266112.0],["1988-08-18",2.7722,2.7722,2.762,2.762,95007.0],["1988-08-19",2.7518,2.7722,2.7416,2.7416,126369.0],["1988-08-22",2.7314,2.7416,2.7212,2.7314,629999.0],["1988-08-23",2.7212,2.7314,2.7111,2.7314,523462.0],["1988-08-24",2.7111,2.7518,2.7009,2.7518,481954.0],["1988-08-25",2.7518,2.7518,2.6703,2.7111,213074.0],["1988-08-26",2.7314,2.7518,2.7314,2.7518,136054.0],["1988-08-29",2.7518,2.7926,2.7518,2.7824,130981.0],["1988-08-30",2.762,2.813,2.762,2.813,155886.0],["1988-08-31",2.7926,2.8435,2.7926,2.813,197855.0],["1988-09-01",2.7926,2.8028,2.6703,2.6907,511471.0],["1988-09-02",2.7111,2.7926,2.7111,2.7824,222760.0],["1988-09-06",2.7824,2.8334,2.7824,2.8232,247203.0],["1988-09-07",2.8435,2.8537,2.7926,2.8537,348667.0],["1988-09-08",2.813,2.9353,2.8028,2.9251,763747.0],["1988-09-09",2.9251,2.9353,2.8945,2.9251,100542.0],["1988-09-12",2.9149,2.9149,2.8334,2.8334,114839.0],["1988-09-13",2.8334,2.8334,2.8028,2.813,1940268.0],["1988-09-14",2.813,2.813,2.8028,2.813,390175.0],["1988-09-15",2.813,2.813,2.7722,2.7722,385563.0],["1988-09-16",2.7518,2.8232,2.7518,2.8232,323301.0],["1988-09-19",2.813,2.8232,2.7824,2.8028,62723.0],["1988-09-20",2.813,2.8537,2.8028,2.8537,88089.0],["1988-09-21",2.8435,2.8537,2.8334,2.8537,89012.0],["1988-09-22",2.8435,2.8435,2.8028,2.8232,76559.0],["1988-09-23",2.8232,2.8232,2.7722,2.7722,170644.0],["1988-09-26",2.7722,2.8028,2.7722,2.7722,384641.0],["1988-09-27",2.762,2.7722,2.762,2.7722,44736.0],["1988-09-28",2.7518,2.762,2.7416,2.762,41969.0],["1988-09-29",2.7722,2.7926,2.7416,2.7926,277181.0],["1988-09-30",2.7926,2.8435,2.7824,2.8028,170644.0],["1988-10-03",2.7926,2.8028,2.7824,2.8028,101003.0],["1988-10-04",2.813,2.813,2.7518,2.7518,535914.0],["1988-10-05",2.7518,2.7926,2.7518,2.7824,300702.0],["1988-10-06",2.7722,2.7722,2.7314,2.7416,1114259.0],["1988-10-07",2.7416,2.7416,2.7111,2.7212,286405.0],["1988-10-10",2.7111,2.7111,2.6805,2.6907,441368.0],["1988-10-11",2.6907,2.7416,2.6907,2.7416,514238.0],["1988-10-12",2.7416,2.7416,2.7111,2.7111,157269.0],["1988-10-13",2.7212,2.762,2.7212,2.7518,329758.0],["1988-10-14",2.762,2.8028,2.7518,2.762,462584.0],["1988-10-17",2.762,2.762,2.7314,2.7314,105154.0],["1988-10-18",2.7314,2.762,2.7314,2.7518,218148.0],["1988-10-19",2.7416,2.7722,2.7314,2.7518,273030.0],["1988-10-20",2.7314,2.7926,2.7111,2.7926,236596.0],["1988-10-21",2.7518,2.8232,2.7212,2.8232,399860.0],["1988-10-24",2.8028,2.8028,2.7416,2.762,380490.0],["1988-10-25",2.7722,2.7926,2.7518,2.7722,295629.0],["1988-10-26",2.7518,2.7722,2.7314,2.7518,152196.0],["1988-10-27",2.7518,2.7518,2.7212,2.7314,672430.0],["1988-10-28",2.7416,2.7416,2.7009,2.7111,160036.0],["1988-10-31",2.7111,2.7111,2.6397,2.6601,334831.0],["1988-11-01",2.5887,2.6193,2.5684,2.5989,650292.0],["1988-11-02",2.5786,2.5786,2.4664,2.5174,575116.0],["1988-11-03",2.5174,2.5582,2.497,2.5378,1289054.0],["1988-11-04",2.5378,2.5786,2.5276,2.5684,1058454.0],["1988-11-07",2.548,2.5786,2.5378,2.5684,505475.0],["1988-11-08",2.5786,2.5989,2.5786,2.5989,200622.0],["1988-11-09",2.5989,2.5989,2.5684,2.5786,1234171.0],["1988-11-10",2.5786,2.5888,2.5786,2.5888,113916.0],["1988-11-11",2.5786,2.5786,2.5582,2.5582,286866.0],["1988-11-14",2.5684,2.5684,2.548,2.548,550212.0],["1988-11-15",2.5378,2.548,2.5276,2.5276,317767.0],["1988-11-16",2.5276,2.5276,2.497,2.497,402166.0],["1988-11-17",2.497,2.5174,2.497,2.5174,320995.0],["1988-11-18",2.5378,2.5582,2.5174,2.5582,97774.0],["1988-11-21",2.5378,2.5989,2.5378,2.5989,214919.0],["1988-11-22",2.5989,2.6091,2.5989,2.5989,240285.0],["1988-11-23",2.6091,2.6193,2.5684,2.5989,217225.0],["1988-11-25",2.5786,2.5786,2.5684,2.5684,60878.0],["1988-11-28",2.548,2.5989,2.548,2.5582,85322.0],["1988-11-29",2.5684,2.5887,2.5582,2.5684,529919.0],["1988-11-30",2.5887,2.5887,2.5684,2.5786,528996.0],["1988-12-01",2.5786,2.5786,2.5378,2.548,147584.0],["1988-12-02",2.5072,2.548,2.5072,2.548,266112.0],["1988-12-05",2.548,2.6397,2.548,2.6295,200161.0],["1988-12-06",2.6091,2.6397,2.5684,2.5684,701946.0],["1988-12-07",2.548,2.5786,2.548,2.5684,283638.0],["1988-12-08",2.548,2.5582,2.5276,2.5276,191398.0],["1988-12-09",2.5072,2.5378,2.5072,2.5174,467196.0],["1988-12-12",2.5174,2.5582,2.497,2.5174,103309.0],["1988-12-13",2.497,2.5174,2.4868,2.5072,135132.0],["1988-12-14",2.5072,2.5378,2.5072,2.5276,121757.0],["1988-12-15",2.5072,2.548,2.5072,2.5174,149890.0],["1988-12-16",2.5378,2.6295,2.5378,2.6193,298858.0],["1988-12-19",2.5989,2.6703,2.5989,2.6295,189553.0],["1988-12-20",2.6091,2.6601,2.6091,2.6091,224604.0],["1988-12-21",2.6091,2.6193,2.5989,2.6091,203850.0],["1988-12-22",2.6091,2.6193,2.6091,2.6091,239363.0],["1988-12-23",2.6091,2.6193,2.6091,2.6193,264268.0],["1988-12-27",2.6091,2.6193,2.5888,2.5888,307159.0],["1988-12-28",2.5888,2.6193,2.5888,2.5888,358814.0],["1988-12-29",2.6091,2.6193,2.5989,2.6091,474575.0],["1988-12-30",2.6091,2.6295,2.6091,2.6091,146200.0],["1989-01-03",2.6193,2.6193,2.5887,2.5989,309926.0],["1989-01-04",2.6091,2.6397,2.5888,2.6397,178023.0],["1989-01-05",2.6499,2.7111,2.6193,2.6907,142972.0],["1989-01-06",2.6703,2.6907,2.6295,2.6397,523462.0],["1989-01-09",2.6397,2.6499,2.6091,2.6193,116222.0],["1989-01-10",2.6397,2.6499,2.6295,2.6295,149890.0],["1989-01-11",2.6193,2.6295,2.5888,2.6091,56266.0],["1989-01-12",2.5989,2.6499,2.5989,2.6193,216764.0],["1989-01-13",2.6193,2.6499,2.6193,2.6193,70102.0],["1989-01-16",2.6193,2.6193,2.5989,2.6091,89473.0],["1989-01-17",2.6295,2.6295,2.5786,2.6193,112994.0],["1989-01-18",2.6091,2.6805,2.6091,2.6499,266112.0],["1989-01-19",2.6499,2.813,2.6499,2.7926,567737.0],["1989-01-20",2.8028,2.8028,2.7314,2.7722,197855.0],["1989-01-23",2.7722,2.8537,2.7722,2.8334,372650.0],["1989-01-24",2.8334,2.8945,2.8334,2.8843,235212.0],["1989-01-25",2.9047,2.9353,2.8945,2.9251,290556.0],["1989-01-26",2.9251,2.9353,2.8945,2.9149,426149.0],["1989-01-27",2.9353,2.9659,2.9149,2.9659,278104.0],["1989-01-30",2.9659,2.976,2.9047,2.9557,142511.0],["1989-01-31",2.9659,2.976,2.9455,2.976,230600.0],["1989-02-01",2.9964,3.0474,2.9862,3.027,213536.0],["1989-02-02",3.0168,3.0474,2.9353,2.9353,410007.0],["1989-02-03",2.9353,3.0372,2.9251,3.0372,263345.0],["1989-02-06",3.027,3.0372,3.0168,3.0372,176640.0],["1989-02-07",3.027,3.0576,3.027,3.0474,153580.0],["1989-02-08",3.0576,3.0882,3.0474,3.0882,213997.0],["1989-02-09",3.0474,3.0474,3.027,3.027,135593.0],["1989-02-10",3.0168,3.0168,2.9659,2.9659,593103.0],["1989-02-13",2.9659,2.9964,2.9659,2.976,101925.0],["1989-02-14",2.9862,3.027,2.9659,3.0066,472269.0],["1989-02-15",2.9964,3.0474,2.9964,3.0372,112994.0],["1989-02-16",3.0372,3.078,3.0372,3.078,209385.0],["1989-02-17",3.0983,3.1493,3.0983,3.1493,209385.0],["1989-02-21",3.1493,3.1493,3.0983,3.1085,161420.0],["1989-02-22",3.078,3.078,3.0372,3.0474,344978.0],["1989-02-23",3.0474,3.0882,3.0474,3.078,112072.0],["1989-02-24",3.078,3.078,3.0474,3.0474,283638.0],["1989-02-27",3.0474,3.0678,3.0372,3.0474,180790.0],["1989-02-28",3.0372,3.0983,3.0372,3.0983,235212.0],["1989-03-01",3.0983,3.0983,3.0678,3.0678,458433.0],["1989-03-02",3.078,3.078,3.0474,3.0474,1034933.0],["1989-03-03",3.0474,3.0474,3.0066,3.0372,169260.0],["1989-03-06",3.0474,3.0576,2.9964,2.9964,346822.0],["1989-03-07",3.0066,3.0066,2.9455,2.9659,158653.0],["1989-03-08",2.9862,3.0168,2.976,2.9862,552979.0],["1989-03-09",3.0066,3.0372,2.9964,3.0168,181713.0],["1989-03-10",3.0168,3.0168,2.9659,2.976,246742.0],["1989-03-13",2.9964,3.027,2.9862,3.0066,343133.0],["1989-03-14",3.0168,3.0168,2.9862,2.9862,110227.0],["1989-03-15",2.9964,3.0168,2.9862,3.0066,200622.0],["1989-03-16",2.9964,3.0372,2.9862,3.0066,99619.0],["1989-03-17",2.9557,2.976,2.9047,2.9047,310388.0],["1989-03-20",2.9047,2.9047,2.8334,2.9047,181713.0],["1989-03-21",2.9149,2.9149,2.8639,2.9047,163726.0],["1989-03-22",2.8945,2.8945,2.8537,2.8639,228755.0],["1989-03-23",2.8741,2.8945,2.7518,2.7722,331142.0],["1989-03-27",2.7722,2.8232,2.762,2.813,109304.0],["1989-03-28",2.8232,2.8435,2.813,2.8232,106537.0],["1989-03-29",2.8435,2.8741,2.8334,2.8334,138360.0],["1989-03-30",2.8435,2.8435,2.813,2.813,136515.0],["1989-03-31",2.7926,2.8232,2.7722,2.7722,82555.0],["1989-04-03",2.7824,2.8334,2.7824,2.8028,185864.0],["1989-04-04",2.7824,2.7926,2.7722,2.7824,169260.0],["1989-04-05",2.7926,2.8028,2.7722,2.7824,128214.0],["1989-04-06",2.7722,2.7926,2.762,2.7722,165110.0],["1989-04-07",2.7722,2.7722,2.7416,2.7416,155424.0],["1989-04-10",2.7416,2.7416,2.6805,2.7111,525768.0],["1989-04-11",2.6907,2.762,2.6907,2.7416,601405.0],["1989-04-12",2.7314,2.7824,2.7314,2.7722,845841.0],["1989-04-13",2.7926,2.8741,2.7824,2.8232,493945.0],["1989-04-14",2.8741,2.9353,2.8741,2.9353,362503.0],["1989-04-17",2.9557,2.9557,2.8945,2.9149,506859.0],["1989-04-18",2.9047,2.9353,2.9047,2.9251,210768.0],["1989-04-19",2.9251,2.9353,2.8334,2.8537,923784.0],["1989-04-20",2.8741,2.9353,2.8741,2.9251,225527.0],["1989-04-21",2.9353,2.9557,2.9353,2.9455,133748.0],["1989-04-24",2.9557,2.9557,2.8741,2.8741,74714.0],["1989-04-25",2.9047,2.9251,2.8843,2.8843,155424.0],["1989-04-26",2.8945,2.9149,2.8945,2.9149,212152.0],["1989-04-27",2.8945,2.9659,2.8945,2.9251,163265.0],["1989-04-28",2.9251,2.9353,2.8945,2.9353,185864.0],["1989-05-01",2.9353,2.9353,2.8945,2.8945,85783.0],["1989-05-02",2.8945,3.0372,2.8945,2.9659,441368.0],["1989-05-03",2.9659,3.0372,2.9659,3.0372,162804.0],["1989-05-04",3.0168,3.0372,3.0066,3.0372,210768.0],["1989-05-05",3.0168,3.0576,3.0168,3.027,160498.0],["1989-05-08",3.0066,3.027,2.976,2.9862,64568.0],["1989-05-09",2.9862,2.9862,2.9149,2.9455,122218.0],["1989-05-10",2.9659,2.9862,2.9557,2.9557,105615.0],["1989-05-11",2.9557,2.9659,2.9455,2.9455,57189.0],["1989-05-12",2.976,2.9964,2.976,2.9862,172950.0],["1989-05-15",2.9862,2.9964,2.9862,2.9964,94546.0],["1989-05-16",3.0066,3.027,2.9964,2.9964,109766.0],["1989-05-17",3.0066,3.0576,3.0066,3.0576,99619.0],["1989-05-18",3.0372,3.0983,3.0372,3.0983,227833.0],["1989-05-19",3.0983,3.1289,3.0983,3.1085,314077.0],["1989-05-22",3.0882,3.1187,3.0882,3.0983,245820.0],["1989-05-23",3.078,3.0983,2.9964,3.027,231522.0],["1989-05-24",3.027,3.0576,3.0168,3.0576,65952.0],["1989-05-25",3.0576,3.0882,3.0372,3.0678,59956.0],["1989-05-26",3.0882,3.1187,3.0882,3.1085,313155.0],["1989-05-30",3.0983,3.1187,3.0983,3.1085,355124.0],["1989-05-31",3.1187,3.1289,3.1085,3.1187,178023.0],["1989-06-01",3.0983,3.1289,3.0983,3.1187,247664.0],["1989-06-02",3.1187,3.1391,3.1187,3.1289,217225.0],["1989-06-05",3.1187,3.1289,3.0983,3.0983,166032.0],["1989-06-06",3.1187,3.1187,3.078,3.1085,152657.0],["1989-06-07",3.1187,3.1187,3.078,3.1085,1136397.0],["1989-06-08",3.1289,3.1799,3.1085,3.1085,134209.0],["1989-06-09",3.0983,3.1799,3.0983,3.1595,160498.0],["1989-06-12",3.1697,3.1697,3.1187,3.1391,105154.0],["1989-06-13",3.1187,3.1391,3.1085,3.1289,217225.0],["1989-06-14",3.1289,3.1901,3.1289,3.1289,434450.0],["1989-06-15",3.1187,3.1187,3.0983,3.1085,207079.0],["1989-06-16",3.1085,3.1391,3.1085,3.1289,471346.0],["1989-06-19",3.1391,3.1901,3.1289,3.1595,75637.0],["1989-06-20",3.1595,3.1697,3.1391,3.1391,94085.0],["1989-06-21",3.1391,3.1595,3.1289,3.1493,133748.0],["1989-06-22",3.1289,3.1799,3.1289,3.1799,199238.0],["1989-06-23",3.1799,3.2614,3.1799,3.2512,254121.0],["1989-06-26",3.241,3.2512,3.2308,3.241,135593.0],["1989-06-27",3.2308,3.2512,3.2308,3.2512,178946.0],["1989-06-28",3.2512,3.2512,3.2105,3.241,297013.0],["1989-06-29",3.241,3.2512,3.2206,3.2206,431222.0],["1989-06-30",3.2206,3.2206,3.0576,3.1595,277181.0],["1989-07-03",3.1493,3.1595,3.1391,3.1493,20754.0],["1989-07-05",3.1187,3.1697,3.1187,3.1697,71486.0],["1989-07-06",3.1697,3.1697,3.1289,3.1391,121757.0],["1989-07-07",3.1901,3.2206,3.1493,3.1595,528535.0],["1989-07-10",3.1697,3.1697,3.1493,3.1697,481493.0],["1989-07-11",3.1799,3.2105,3.1697,3.1697,1192663.0],["1989-07-12",3.1799,3.1799,3.1391,3.1493,273953.0],["1989-07-13",3.1493,3.1595,3.1289,3.1391,199238.0],["1989-07-14",3.1493,3.1799,3.1391,3.1799,283638.0],["1989-07-17",3.1799,3.2105,3.1799,3.2105,210307.0],["1989-07-18",3.2105,3.2105,3.1901,3.2105,129136.0],["1989-07-19",3.2308,3.4449,3.2105,3.4449,722239.0],["1989-07-20",3.4245,3.5264,3.4143,3.4856,893806.0],["1989-07-21",3.4653,3.506,3.4551,3.506,440446.0],["1989-07-24",3.506,3.5264,3.4754,3.4856,452898.0],["1989-07-25",3.4754,3.506,3.4041,3.4347,135132.0],["1989-07-26",3.4449,3.4551,3.4143,3.4347,93624.0],["1989-07-27",3.4551,3.506,3.4551,3.4754,91779.0],["1989-07-28",3.4958,3.5162,3.4856,3.506,91779.0],["1989-07-31",3.5264,3.6691,3.506,3.6691,191398.0],["1989-08-01",3.6691,3.6691,3.5468,3.5978,302086.0],["1989-08-02",3.5876,3.5876,3.5366,3.5876,173872.0],["1989-08-03",3.5876,3.5978,3.5264,3.5366,115761.0],["1989-08-04",3.5162,3.6385,3.5162,3.6283,1203271.0],["1989-08-07",3.6589,3.7099,3.6487,3.6895,445058.0],["1989-08-08",3.6895,3.822,3.6895,3.822,456127.0],["1989-08-09",3.8016,3.8322,3.771,3.771,208462.0],["1989-08-10",3.7812,3.822,3.6487,3.8118,178023.0],["1989-08-11",3.7914,3.8322,3.771,3.8322,267035.0],["1989-08-14",3.8118,3.822,3.771,3.7812,489794.0],["1989-08-15",3.7812,3.7914,3.771,3.7812,273953.0],["1989-08-16",3.7914,3.8627,3.7914,3.8118,269802.0],["1989-08-17",3.7914,3.8118,3.771,3.7914,217225.0],["1989-08-18",3.7914,3.8118,3.7812,3.7914,180329.0],["1989-08-21",3.8016,3.8118,3.7506,3.7506,194165.0],["1989-08-22",3.7506,3.7608,3.7099,3.7506,236596.0],["1989-08-23",3.7506,3.7506,3.7302,3.7404,279026.0],["1989-08-24",3.7404,3.8729,3.7302,3.8627,158653.0],["1989-08-25",3.8627,3.8729,3.7914,3.8016,155886.0],["1989-08-28",3.7812,3.8831,3.7506,3.8729,463045.0],["1989-08-29",3.8729,3.9137,3.8627,3.8831,583418.0],["1989-08-30",3.8729,3.9035,3.8526,3.8933,186325.0],["1989-08-31",3.9035,3.9035,3.8729,3.9035,217686.0],["1989-09-01",3.8627,3.9952,3.8627,3.9952,255044.0],["1989-09-05",3.9749,3.9952,3.9545,3.9749,112533.0],["1989-09-06",3.9952,3.9952,3.9239,3.9239,293323.0],["1989-09-07",3.9239,3.9239,3.8627,3.8627,459816.0],["1989-09-08",3.8627,3.9035,3.8525,3.9035,237057.0],["1989-09-11",3.8831,3.9035,3.8526,3.8627,108382.0],["1989-09-12",3.8729,3.8933,3.7914,3.7914,157730.0],["1989-09-13",3.8118,3.8526,3.8016,3.822,322379.0],["1989-09-14",3.8118,3.8118,3.7608,3.7914,528535.0],["1989-09-15",3.7608,3.822,3.7404,3.822,725468.0],["1989-09-18",3.8016,3.8424,3.8016,3.822,332064.0],["1989-09-19",3.8016,3.8424,3.8016,3.822,112533.0],["1989-09-20",3.8424,3.8424,3.8118,3.8322,396171.0],["1989-09-21",3.8322,3.8322,3.7812,3.8016,79788.0],["1989-09-22",3.822,3.822,3.8016,3.8118,208001.0],["1989-09-25",3.8118,3.8118,3.7506,3.7506,64568.0],["1989-09-26",3.771,3.7812,3.6895,3.6895,297474.0],["1989-09-27",3.6793,3.7099,3.6385,3.6487,214458.0],["1989-09-28",3.6691,3.6691,3.6385,3.6487,132826.0],["1989-09-29",3.6691,3.7506,3.6487,3.6997,280410.0],["1989-10-02",3.6997,3.7302,3.6793,3.7302,166954.0],["1989-10-03",3.7099,3.7914,3.7099,3.7914,316383.0],["1989-10-04",3.8016,3.8322,3.7914,3.8322,362042.0],["1989-10-05",3.8322,3.8322,3.771,3.8016,203389.0],["1989-10-06",3.8118,3.822,3.7914,3.8016,206618.0],["1989-10-09",3.822,3.8424,3.8118,3.8424,322379.0],["1989-10-10",3.8424,3.8525,3.8016,3.8322,78865.0],["1989-10-11",3.8322,3.8322,3.8016,3.8118,43814.0],["1989-10-12",3.8016,3.8016,3.7608,3.8016,142511.0],["1989-10-13",3.7812,3.7812,3.4245,3.4245,304853.0],["1989-10-16",3.343,3.506,3.2614,3.4754,614318.0],["1989-10-17",3.4754,3.5264,3.4653,3.506,764670.0],["1989-10-18",3.4856,3.506,3.4653,3.4856,178946.0],["1989-10-19",3.5264,3.5468,3.4958,3.5162,245820.0],["1989-10-20",3.506,3.506,3.3022,3.3226,414158.0],["1989-10-23",3.3226,3.3939,3.2818,3.3124,214919.0],["1989-10-24",3.2818,3.3124,3.0983,3.1187,497174.0],["1989-10-25",3.1391,3.1697,3.078,3.0983,575116.0],["1989-10-26",3.1085,3.1085,3.0168,3.0372,409084.0],["1989-10-27",3.0168,3.0576,2.9964,3.027,435373.0],["1989-10-30",3.0168,3.0882,3.0066,3.027,159575.0],["1989-10-31",3.0678,3.0983,3.0372,3.0474,433989.0],["1989-11-01",3.0474,3.0882,3.0372,3.0882,416002.0],["1989-11-02",3.0983,3.1085,3.0372,3.0576,316844.0],["1989-11-03",3.027,3.0474,2.9964,2.9964,775738.0],["1989-11-06",2.9659,2.9659,2.8232,2.8232,278565.0],["1989-11-07",2.813,2.8537,2.8028,2.8334,467657.0],["1989-11-08",2.8334,2.8334,2.813,2.8232,501324.0],["1989-11-09",2.8232,2.8435,2.8028,2.8334,462584.0],["1989-11-10",2.8334,2.8435,2.813,2.8232,256427.0],["1989-11-13",2.7926,2.8945,2.7926,2.8741,505936.0],["1989-11-14",2.8945,2.9353,2.8435,2.8741,330219.0],["1989-11-15",2.8945,2.9149,2.8639,2.9047,319612.0],["1989-11-16",2.9353,2.9659,2.9251,2.9659,236596.0],["1989-11-17",2.976,3.0168,2.9659,2.9964,408623.0],["1989-11-20",3.027,3.0372,2.9251,2.9353,583879.0],["1989-11-21",2.9557,2.9659,2.9353,2.9557,301625.0],["1989-11-22",2.9659,3.0983,2.9659,3.0983,401705.0],["1989-11-24",3.078,3.1595,3.078,3.1595,46120.0],["1989-11-27",3.1799,3.2614,3.1799,3.241,182635.0],["1989-11-28",3.2614,3.2614,3.1901,3.2105,139744.0],["1989-11-29",3.1901,3.2003,3.1493,3.1799,66413.0],["1989-11-30",3.1493,3.1799,3.1187,3.1187,79788.0],["1989-12-01",3.1391,3.1697,3.1391,3.1595,263806.0],["1989-12-04",3.1799,3.1799,3.1187,3.1187,259194.0],["1989-12-05",3.1391,3.1391,3.0372,3.0474,78865.0],["1989-12-06",3.0576,3.078,3.0474,3.0474,157269.0],["1989-12-07",3.0372,3.0474,3.0168,3.0168,165571.0],["1989-12-08",3.0372,3.0474,3.0168,3.0168,261962.0],["1989-12-11",3.027,3.0372,2.9964,3.0168,324685.0],["1989-12-12",3.0168,3.0372,2.9964,3.0372,89934.0],["1989-12-13",3.0168,3.0882,3.0168,3.0372,61340.0],["1989-12-14",3.0576,3.0983,3.0168,3.0882,154502.0],["1989-12-15",3.0678,3.0678,2.9149,2.9149,763286.0],["1989-12-18",2.9353,2.9659,2.8537,2.8843,94546.0],["1989-12-19",2.8741,2.8843,2.8028,2.8435,371727.0],["1989-12-20",2.8334,2.9353,2.8334,2.9353,193243.0],["1989-12-21",2.9149,2.9557,2.8435,2.8741,234751.0],["1989-12-22",2.8537,2.8945,2.8334,2.8537,454743.0],["1989-12-26",2.8741,2.8741,2.813,2.8334,139282.0],["1989-12-27",2.8334,2.8741,2.8334,2.8741,154041.0],["1989-12-28",2.8741,2.8843,2.8435,2.8843,172950.0],["1989-12-29",2.8741,2.8741,2.8435,2.8741,120373.0],["1990-01-02",2.8945,2.9353,2.8945,2.9251,895189.0],["1990-01-03",2.9353,3.0066,2.9149,2.976,460739.0],["1990-01-04",3.0576,3.0983,2.9659,3.0474,1082898.0],["1990-01-05",3.0474,3.0983,3.0168,3.0576,769282.0],["1990-01-08",3.078,3.078,3.0474,3.078,529458.0],["1990-01-09",3.0576,3.078,3.0372,3.0576,380490.0],["1990-01-10",3.0372,3.0576,3.0168,3.0474,384180.0],["1990-01-11",3.0576,3.1595,3.0474,3.0983,784962.0],["1990-01-12",3.078,3.1085,3.0576,3.0576,218148.0],["1990-01-15",3.0678,3.0678,2.976,2.9964,216303.0],["1990-01-16",2.9557,3.0576,2.9149,3.0576,303931.0],["1990-01-17",3.0474,3.0882,2.9862,3.027,332525.0],["1990-01-18",3.0066,3.0372,2.8945,3.027,945460.0],["1990-01-19",3.027,3.0678,3.027,3.0372,178946.0],["1990-01-22",3.0576,3.0678,2.8741,2.8741,141588.0],["1990-01-23",2.8741,2.9557,2.813,2.9149,438140.0],["1990-01-24",2.9149,2.9862,2.8334,2.9659,696412.0],["1990-01-25",2.9659,2.9964,2.9149,2.9149,139744.0],["1990-01-26",2.8945,2.976,2.8945,2.976,183096.0],["1990-01-29",2.9557,3.0168,2.8741,2.976,73331.0],["1990-01-30",2.9964,3.0576,2.9353,3.027,159114.0],["1990-01-31",3.0474,3.0882,3.0474,3.0882,199238.0],["1990-02-01",3.0576,3.0576,3.0168,3.0576,120834.0],["1990-02-02",3.0576,3.1085,3.0474,3.0576,246742.0],["1990-02-05",3.0474,3.0882,3.0474,3.0882,80249.0],["1990-02-06",3.0983,3.1085,3.027,3.0576,277642.0],["1990-02-07",3.0576,3.0882,2.976,3.078,128214.0],["1990-02-08",3.0882,3.0882,3.0372,3.0576,148045.0],["1990-02-09",3.0372,3.0882,3.027,3.0678,153118.0],["1990-02-12",3.0474,3.0576,3.0066,3.0372,59034.0],["1990-02-13",3.0372,3.078,3.0372,3.0678,124524.0],["1990-02-14",3.078,3.078,3.0168,3.0576,130058.0],["1990-02-15",3.0372,3.0882,3.0372,3.078,121296.0],["1990-02-16",3.0576,3.0576,2.9964,3.0168,86244.0],["1990-02-20",2.9964,2.9964,2.9353,2.9455,374033.0],["1990-02-21",2.9353,2.9557,2.9251,2.9557,340366.0],["1990-02-22",2.9659,2.976,2.9455,2.9455,155886.0],["1990-02-23",2.9455,2.976,2.9455,2.9659,122218.0],["1990-02-26",2.9659,2.9964,2.9353,2.9659,590797.0],["1990-02-27",2.976,2.9862,2.976,2.976,284099.0],["1990-02-28",2.976,2.9862,2.9659,2.9659,306237.0],["1990-03-01",2.9455,2.9964,2.9455,2.9659,225527.0],["1990-03-02",2.976,2.976,2.9659,2.976,52116.0],["1990-03-05",2.9862,2.9862,2.9455,2.9455,181713.0],["1990-03-06",2.9353,2.9455,2.8741,2.9047,879970.0],["1990-03-07",2.9047,2.9047,2.8537,2.8741,69180.0],["1990-03-08",2.8639,2.9557,2.8537,2.9353,67796.0],["1990-03-09",2.9149,2.9251,2.8435,2.8741,61340.0],["1990-03-12",2.8537,2.9251,2.8537,2.9251,38280.0],["1990-03-13",2.9047,2.9047,2.8537,2.8639,51193.0],["1990-03-14",2.8843,2.8945,2.8537,2.8945,57650.0],["1990-03-15",2.8945,2.8945,2.8334,2.8435,79788.0],["1990-03-16",2.8741,2.8741,2.8435,2.8639,239824.0],["1990-03-19",2.8435,2.9149,2.8334,2.8843,128214.0],["1990-03-20",2.8639,2.9251,2.8639,2.9149,210768.0],["1990-03-21",2.9149,2.9353,2.9149,2.9149,185864.0],["1990-03-22",2.9047,2.9557,2.8945,2.9251,172950.0],["1990-03-23",2.9149,2.9557,2.9149,2.9557,122679.0],["1990-03-26",2.976,3.0066,2.9557,2.9862,95468.0],["1990-03-27",2.9659,2.9964,2.9251,2.9659,192320.0],["1990-03-28",2.9964,3.0372,2.976,3.0168,188631.0],["1990-03-29",3.0372,3.0372,2.9659,2.9659,213074.0],["1990-03-30",2.9557,2.9964,2.9047,2.9964,191398.0],["1990-04-02",2.976,2.976,2.8843,2.8843,92701.0],["1990-04-03",2.8843,2.976,2.8843,2.9659,95930.0],["1990-04-04",2.9659,2.9862,2.8843,2.9149,176178.0],["1990-04-05",2.8945,2.9353,2.8945,2.9149,94085.0],["1990-04-06",2.9353,2.9557,2.9047,2.9455,227372.0],["1990-04-09",2.9353,2.9455,2.8843,2.9149,264729.0],["1990-04-10",2.8945,2.9047,2.8639,2.8741,94546.0],["1990-04-11",2.8843,2.8843,2.8435,2.8639,51654.0],["1990-04-12",2.8639,2.8639,2.7926,2.7926,625848.0],["1990-04-16",2.813,2.8334,2.813,2.813,254121.0],["1990-04-17",2.8232,2.8232,2.7518,2.7926,91779.0],["1990-04-18",2.8028,2.8232,2.7518,2.762,480570.0],["1990-04-19",2.7722,2.7824,2.5887,2.7111,533608.0],["1990-04-20",2.6907,2.813,2.6295,2.6499,963908.0],["1990-04-23",2.6601,2.6601,2.548,2.5582,285483.0],["1990-04-24",2.5786,2.6091,2.5582,2.5888,307620.0],["1990-04-25",2.5989,2.6091,2.5684,2.5684,105615.0],["1990-04-26",2.5888,2.5989,2.548,2.548,291940.0],["1990-04-27",2.548,2.5887,2.5378,2.5378,225066.0],["1990-04-30",2.5684,2.6091,2.5378,2.6091,180329.0],["1990-05-01",2.5888,2.6193,2.5888,2.6091,201083.0],["1990-05-02",2.6295,2.6805,2.6295,2.6703,484260.0],["1990-05-03",2.6805,2.7518,2.6805,2.7518,344055.0],["1990-05-04",2.7722,2.7926,2.7518,2.762,354663.0],["1990-05-07",2.762,2.7722,2.762,2.7722,64107.0],["1990-05-08",2.7722,2.7722,2.7111,2.7518,122218.0],["1990-05-09",2.7722,2.7722,2.7416,2.762,133748.0],["1990-05-10",2.762,2.7722,2.7416,2.7416,90856.0],["1990-05-11",2.7416,2.7824,2.7314,2.7416,680731.0],["1990-05-14",2.762,2.7722,2.7314,2.7722,220454.0],["1990-05-15",2.762,2.7824,2.7416,2.7722,113455.0],["1990-05-16",2.762,2.7722,2.7416,2.7722,169260.0],["1990-05-17",2.7722,2.7722,2.7416,2.7722,392481.0],["1990-05-18",2.7518,2.7722,2.7111,2.7722,301164.0],["1990-05-21",2.7824,2.813,2.762,2.8028,499480.0],["1990-05-22",2.8537,2.8843,2.7824,2.8028,323301.0],["1990-05-23",2.7926,2.8435,2.7926,2.8334,306698.0],["1990-05-24",2.8334,2.8741,2.8232,2.8741,220454.0],["1990-05-25",2.8537,2.8741,2.813,2.8334,102848.0],["1990-05-29",2.8334,2.8945,2.8334,2.8945,42892.0],["1990-05-30",2.9149,2.9659,2.9047,2.9659,326068.0],["1990-05-31",2.9557,3.078,2.9455,3.027,166032.0],["1990-06-01",3.0474,3.0882,3.0168,3.0372,225988.0],["1990-06-04",3.0372,3.078,3.0168,3.0474,169260.0],["1990-06-05",3.0474,3.1493,3.0474,3.0983,209385.0],["1990-06-06",3.078,3.078,2.9964,3.027,134209.0],["1990-06-07",3.0066,3.0372,2.9455,3.0168,118067.0],["1990-06-08",2.9964,3.027,2.9557,2.9862,74253.0],["1990-06-11",2.976,3.0066,2.9659,2.9659,244897.0],["1990-06-12",2.9557,2.9862,2.9047,2.976,202928.0],["1990-06-13",2.9557,2.9557,2.9047,2.9149,216764.0],["1990-06-14",2.9353,2.9557,2.9149,2.9251,130058.0],["1990-06-15",2.8537,2.8843,2.8435,2.8537,420153.0],["1990-06-18",2.8639,2.8741,2.8028,2.8232,342210.0],["1990-06-19",2.8028,2.8435,2.762,2.8028,83938.0],["1990-06-20",2.8232,2.8232,2.7416,2.7824,51193.0],["1990-06-21",2.8028,2.8435,2.7722,2.8334,214919.0],["1990-06-22",2.8435,2.8435,2.7111,2.7111,237979.0],["1990-06-25",2.7111,2.7212,2.6703,2.7009,455204.0],["1990-06-26",2.7212,2.7824,2.7212,2.7212,92240.0],["1990-06-27",2.7009,2.7416,2.6703,2.7212,137438.0],["1990-06-28",2.7314,2.7314,2.6907,2.7009,61340.0],["1990-06-29",2.6907,2.7009,2.6703,2.6907,184480.0],["1990-07-02",2.6907,2.7111,2.6703,2.7111,231984.0],["1990-07-03",2.7212,2.7212,2.6907,2.7009,25366.0],["1990-07-05",2.6907,2.7009,2.6601,2.6703,113455.0],["1990-07-06",2.6499,2.7009,2.6499,2.6907,241669.0],["1990-07-09",2.7111,2.7111,2.6601,2.6907,85322.0],["1990-07-10",2.7009,2.7009,2.6295,2.6397,130981.0],["1990-07-11",2.6193,2.6805,2.6193,2.6397,216303.0],["1990-07-12",2.6499,2.6703,2.6295,2.6499,124985.0],["1990-07-13",2.6703,2.7518,2.6499,2.7416,360658.0],["1990-07-16",2.762,2.762,2.7212,2.7212,356969.0],["1990-07-17",2.7111,2.8741,2.7009,2.8435,520234.0],["1990-07-18",2.8741,2.8843,2.8334,2.8741,553440.0],["1990-07-19",2.8741,2.9251,2.8537,2.9251,170644.0],["1990-07-20",2.9149,2.9149,2.8945,2.8945,108843.0],["1990-07-23",2.8945,2.9149,2.8843,2.8945,191859.0],["1990-07-24",2.8945,2.9251,2.8945,2.8945,166954.0],["1990-07-25",2.9149,3.0066,2.9149,2.9964,156808.0],["1990-07-26",2.9964,3.0882,2.976,3.0474,160036.0],["1990-07-27",3.1391,3.1391,3.0678,3.1187,606017.0],["1990-07-30",3.0983,3.1085,3.0372,3.0983,170644.0],["1990-07-31",3.1085,3.1085,3.0474,3.0678,140666.0],["1990-08-01",3.0678,3.0678,2.9964,3.0168,169722.0],["1990-08-02",2.976,3.1187,2.9659,3.0983,301625.0],["1990-08-03",3.0983,3.1085,3.0066,3.0576,325607.0],["1990-08-06",3.0372,3.0474,2.8945,2.8945,870746.0],["1990-08-07",2.9353,2.9659,2.9149,2.9353,306698.0],["1990-08-08",2.9353,3.0372,2.9353,3.0168,302086.0],["1990-08-09",3.0066,3.0066,2.9659,2.976,73792.0],["1990-08-10",2.9659,2.976,2.9047,2.9149,67796.0],["1990-08-13",2.8945,2.9149,2.8741,2.9047,100542.0],["1990-08-14",2.9149,2.9149,2.8843,2.9047,246281.0],["1990-08-15",2.9149,2.9557,2.8741,2.8741,388330.0],["1990-08-16",2.8639,2.8639,2.8232,2.8334,289634.0],["1990-08-17",2.8537,2.8741,2.8232,2.8334,221837.0],["1990-08-20",2.8334,2.8537,2.813,2.8232,54422.0],["1990-08-21",2.7518,2.762,2.6805,2.7314,208924.0],["1990-08-22",2.7722,2.7926,2.762,2.7722,231061.0],["1990-08-23",2.7518,2.762,2.7009,2.7314,250893.0],["1990-08-24",2.7314,2.8028,2.7314,2.7926,256427.0],["1990-08-27",2.813,2.8639,2.813,2.8435,627232.0],["1990-08-28",2.8639,2.8945,2.8435,2.8537,77020.0],["1990-08-29",2.8741,2.9557,2.8435,2.8843,136054.0],["1990-08-30",2.8843,2.8843,2.8537,2.8537,311771.0],["1990-08-31",2.8537,2.8945,2.8537,2.8843,124985.0],["1990-09-04",2.8435,2.8639,2.8435,2.8537,260117.0],["1990-09-05",2.8741,2.9353,2.8741,2.9353,156808.0],["1990-09-06",2.9149,2.9149,2.8435,2.8537,121757.0],["1990-09-07",2.8334,2.8435,2.813,2.813,116222.0],["1990-09-10",2.8334,2.8334,2.762,2.762,186786.0],["1990-09-11",2.762,2.762,2.7212,2.7212,349128.0],["1990-09-12",2.6499,2.7314,2.6397,2.7314,760058.0],["1990-09-13",2.7111,2.7314,2.7009,2.7212,376800.0],["1990-09-14",2.7212,2.7722,2.7111,2.7722,511010.0],["1990-09-17",2.762,2.813,2.762,2.8028,121757.0],["1990-09-18",2.7926,2.8028,2.7824,2.7926,99619.0],["1990-09-19",2.813,2.8232,2.8028,2.813,204773.0],["1990-09-20",2.8028,2.8334,2.7722,2.8334,203389.0],["1990-09-21",2.8435,2.8435,2.7824,2.8028,307620.0],["1990-09-24",2.7926,2.7926,2.7111,2.7518,71025.0],["1990-09-25",2.7722,2.7722,2.7212,2.7518,176640.0],["1990-09-26",2.7722,2.7926,2.7314,2.7518,209385.0],["1990-09-27",2.7314,2.7416,2.3238,2.5276,1261843.0],["1990-09-28",2.5276,2.5276,2.4053,2.4155,757752.0],["1990-10-01",2.3951,2.4053,2.3238,2.3238,274414.0],["1990-10-02",2.3034,2.3645,2.2626,2.2932,273030.0],["1990-10-03",2.283,2.3034,2.232,2.232,165571.0],["1990-10-04",2.2524,2.2626,2.232,2.2524,1054764.0],["1990-10-05",2.2218,2.2218,2.1811,2.2116,427994.0],["1990-10-08",2.2116,2.2626,2.2116,2.232,38280.0],["1990-10-09",2.2116,2.2422,2.2116,2.232,134670.0],["1990-10-10",2.232,2.283,2.2218,2.232,252276.0],["1990-10-11",2.232,2.232,2.1811,2.2218,243514.0],["1990-10-12",2.2422,2.3238,2.2218,2.3238,118528.0],["1990-10-15",2.334,2.334,2.2422,2.2626,467196.0],["1990-10-16",2.2626,2.2626,2.1607,2.1709,600482.0],["1990-10-17",2.1913,2.1913,2.1403,2.1403,319150.0],["1990-10-18",2.1403,2.1403,2.069,2.0893,493484.0],["1990-10-19",2.0995,2.1097,2.0792,2.0893,337598.0],["1990-10-22",2.0893,2.1301,2.0893,2.1199,725006.0],["1990-10-23",2.0995,2.1199,2.0893,2.0995,151735.0],["1990-10-24",2.0995,2.1199,2.0893,2.0995,506398.0],["1990-10-25",2.1199,2.1403,2.1097,2.1301,264268.0],["1990-10-26",2.1301,2.1301,2.0995,2.1199,154041.0],["1990-10-29",2.1403,2.2422,2.1301,2.2116,281332.0],["1990-10-30",2.1913,2.2422,2.1607,2.2015,118990.0],["1990-10-31",2.2015,2.2218,2.1811,2.1913,102848.0],["1990-11-01",2.1709,2.2116,2.1709,2.1913,174795.0],["1990-11-02",2.1913,2.2116,2.1403,2.2116,252738.0],["1990-11-05",2.2218,2.2218,2.1709,2.1913,155886.0],["1990-11-06",2.1709,2.2015,2.1505,2.1505,50732.0],["1990-11-07",2.1301,2.1403,2.0995,2.0995,40124.0],["1990-11-08",2.1097,2.1301,2.0995,2.1097,219992.0],["1990-11-09",2.1301,2.1505,2.1301,2.1505,213997.0],["1990-11-12",2.1709,2.1913,2.1505,2.1709,100080.0],["1990-11-13",2.1607,2.1709,2.0893,2.1301,367576.0],["1990-11-14",2.1403,2.2015,2.1301,2.1709,230600.0],["1990-11-15",2.2422,2.3238,2.232,2.2524,256888.0],["1990-11-16",2.2728,2.2932,2.232,2.2524,143894.0],["1990-11-19",2.2626,2.3543,2.2626,2.3543,193243.0],["1990-11-20",2.3645,2.3645,2.2626,2.2626,107460.0],["1990-11-21",2.3136,2.3136,2.2422,2.283,180790.0],["1990-11-23",2.2932,2.3034,2.2728,2.2932,20754.0],["1990-11-26",2.2728,2.2728,2.2116,2.2626,142050.0],["1990-11-27",2.2422,2.2728,2.2422,2.2524,94546.0],["1990-11-28",2.2728,2.3645,2.2728,2.334,275798.0],["1990-11-29",2.3136,2.3951,2.3136,2.3747,274875.0],["1990-11-30",2.3543,2.4664,2.3543,2.4359,170183.0],["1990-12-03",2.4563,2.4868,2.4359,2.4664,169722.0],["1990-12-04",2.4563,2.5276,2.4359,2.5174,71947.0],["1990-12-05",2.5174,2.548,2.5072,2.548,140205.0],["1990-12-06",2.5888,2.6295,2.548,2.548,176178.0],["1990-12-07",2.5684,2.5684,2.4868,2.5174,206618.0],["1990-12-10",2.5174,2.5888,2.5174,2.548,53038.0],["1990-12-11",2.5276,2.548,2.5276,2.5276,388330.0],["1990-12-12",2.548,2.6193,2.548,2.5989,257811.0],["1990-12-13",2.5887,2.5989,2.5582,2.5684,233828.0],["1990-12-14",2.548,2.548,2.4766,2.5072,199238.0],["1990-12-17",2.4868,2.497,2.4664,2.4766,97313.0],["1990-12-18",2.4563,2.5072,2.4461,2.4461,195088.0],["1990-12-19",2.4461,2.5378,2.4461,2.5378,166493.0],["1990-12-20",2.5378,2.5887,2.5378,2.5684,189092.0],["1990-12-21",2.5989,2.5989,2.5582,2.5888,241669.0],["1990-12-24",2.5582,2.5786,2.5378,2.548,30900.0],["1990-12-26",2.5276,2.548,2.5276,2.5378,62262.0],["1990-12-27",2.5072,2.5276,2.497,2.5174,125446.0],["1990-12-28",2.5378,2.5378,2.5072,2.5378,92701.0],["1990-12-31",2.548,2.6091,2.5174,2.5989,315461.0],["1991-01-02",2.6091,2.6091,2.548,2.5582,148968.0],["1991-01-03",2.5072,2.5276,2.4868,2.5174,158653.0],["1991-01-04",2.5378,2.548,2.497,2.5072,70564.0],["1991-01-07",2.4868,2.5072,2.4664,2.4868,50271.0],["1991-01-08",2.4868,2.5276,2.4868,2.5276,111149.0],["1991-01-09",2.5276,2.5888,2.4053,2.4257,294246.0],["1991-01-10",2.4155,2.4563,2.4155,2.4257,101464.0],["1991-01-11",2.4359,2.497,2.4257,2.4868,98236.0],["1991-01-14",2.4461,2.4664,2.4053,2.4664,115300.0],["1991-01-15",2.4461,2.4868,2.4257,2.4868,290095.0],["1991-01-16",2.5072,2.5684,2.5072,2.5378,190937.0],["1991-01-17",2.548,2.6193,2.548,2.5989,414158.0],["1991-01-18",2.6091,2.762,2.5989,2.762,243052.0],["1991-01-21",2.7416,2.813,2.7314,2.813,123140.0],["1991-01-22",2.7926,2.8232,2.762,2.7722,110227.0],["1991-01-23",2.7824,2.7926,2.7518,2.7518,154502.0],["1991-01-24",2.7722,2.7926,2.7518,2.7518,164648.0],["1991-01-25",2.7722,2.7722,2.7212,2.7518,103770.0],["1991-01-28",2.7722,2.7722,2.7111,2.7212,59495.0],["1991-01-29",2.6907,2.6907,2.5989,2.6805,179868.0],["1991-01-30",2.6601,2.8232,2.6397,2.8028,479648.0],["1991-01-31",2.813,2.8334,2.7926,2.8334,230600.0],["1991-02-01",2.8537,2.8945,2.7926,2.8843,622159.0],["1991-02-04",2.8537,2.9557,2.8334,2.9455,271647.0],["1991-02-05",2.9455,2.9455,2.8334,2.9149,200161.0],["1991-02-06",2.9149,2.9149,2.8639,2.8639,260578.0],["1991-02-07",2.8639,2.8945,2.7518,2.7926,311771.0],["1991-02-08",2.7722,2.8232,2.7722,2.813,676119.0],["1991-02-11",2.8537,2.9149,2.8334,2.9149,497635.0],["1991-02-12",2.9251,3.0066,2.9047,2.9659,425226.0],["1991-02-13",2.9862,3.0372,2.9862,3.0372,231061.0],["1991-02-14",3.027,3.0576,2.9455,2.976,257350.0],["1991-02-15",2.9659,3.1289,2.9659,3.1085,355124.0],["1991-02-19",3.1187,3.1391,3.0882,3.0983,249509.0],["1991-02-20",3.0882,3.0882,2.9862,3.0168,71025.0],["1991-02-21",2.9964,3.0372,2.9149,2.9353,84861.0],["1991-02-22",2.9149,3.0576,2.8945,2.9659,110688.0],["1991-02-25",3.0168,3.027,2.9455,2.9862,103770.0],["1991-02-26",2.9659,2.9659,2.8945,2.9353,207540.0],["1991-02-27",2.9557,3.0882,2.9353,3.0678,294246.0],["1991-02-28",3.078,3.0983,3.0168,3.0168,246281.0],["1991-03-01",2.976,3.0678,2.976,3.0678,462122.0],["1991-03-04",3.0576,3.0576,2.9862,3.027,205234.0],["1991-03-05",3.0474,3.0678,3.0372,3.0372,227372.0],["1991-03-06",3.0474,3.0474,2.9557,3.0168,1170987.0],["1991-03-07",3.0372,3.0474,3.0168,3.0168,304392.0],["1991-03-08",3.0168,3.0372,3.0168,3.0168,187247.0],["1991-03-11",3.0168,3.027,3.0168,3.0168,114378.0],["1991-03-12",3.0168,3.027,3.0168,3.027,134209.0],["1991-03-13",3.0066,3.0372,3.0066,3.0168,484260.0],["1991-03-14",3.0372,3.078,2.976,3.0066,136515.0],["1991-03-15",2.9964,2.9964,2.976,2.976,298858.0],["1991-03-18",2.9659,2.9862,2.9557,2.976,224143.0],["1991-03-19",2.976,2.9862,2.9557,2.9557,264729.0],["1991-03-20",2.9353,2.9659,2.9047,2.9353,285022.0],["1991-03-21",2.9659,2.9659,2.9353,2.9353,172950.0],["1991-03-22",2.9557,2.9557,2.9149,2.9455,94085.0],["1991-03-25",2.9659,3.0066,2.9659,2.9862,53038.0],["1991-03-26",3.0168,3.0372,2.9964,3.0168,108843.0],["1991-03-27",3.0168,3.0372,2.9964,3.0066,179407.0],["1991-03-28",3.0168,3.0474,2.9964,3.0474,139744.0],["1991-04-01",3.0372,3.0474,2.976,2.976,206156.0],["1991-04-02",2.9862,3.027,2.976,3.0168,163726.0],["1991-04-03",3.0168,3.0168,2.9862,3.0066,196471.0],["1991-04-04",2.9964,3.0474,2.9862,3.027,114839.0],["1991-04-05",3.027,3.027,2.8741,2.9353,267957.0],["1991-04-08",2.9251,2.9659,2.9149,2.9557,46581.0],["1991-04-09",2.9455,2.9659,2.9353,2.9353,135593.0],["1991-04-10",2.9251,2.9251,2.8537,2.8843,168799.0],["1991-04-11",2.9047,2.9455,2.9047,2.9251,73792.0],["1991-04-12",2.9455,2.9557,2.8843,2.8945,55805.0],["1991-04-15",2.8945,2.8945,2.8741,2.8843,93624.0],["1991-04-16",2.8639,2.8945,2.8537,2.8741,79788.0],["1991-04-17",2.8741,3.1187,2.8639,3.0983,505014.0],["1991-04-18",3.0576,3.1799,3.0576,3.1799,338521.0],["1991-04-19",3.1799,3.2614,3.1799,3.241,287789.0],["1991-04-22",3.2512,3.2818,3.2308,3.2818,365732.0],["1991-04-23",3.2818,3.343,3.2818,3.3226,642452.0],["1991-04-24",3.3124,3.4653,3.3124,3.4449,429838.0],["1991-04-25",3.4551,3.5162,3.4041,3.4245,309004.0],["1991-04-26",3.4245,3.4856,3.4041,3.4449,224604.0],["1991-04-29",3.4245,3.506,3.4245,3.4754,276259.0],["1991-04-30",3.4245,3.6283,3.4245,3.6181,252738.0],["1991-05-01",3.6181,3.6793,3.6181,3.6691,446442.0],["1991-05-02",3.6895,3.7099,3.6283,3.6589,294707.0],["1991-05-03",3.6487,3.6895,3.6283,3.6589,103770.0],["1991-05-06",3.6589,3.6589,3.5876,3.6181,287328.0],["1991-05-07",3.5978,3.6385,3.5774,3.5876,320534.0],["1991-05-08",3.5672,3.5672,3.506,3.506,183096.0],["1991-05-09",3.4856,3.506,3.4347,3.4449,319612.0],["1991-05-10",3.3633,3.3837,3.2003,3.2818,511932.0],["1991-05-13",3.2818,3.3531,3.2818,3.3328,120373.0],["1991-05-14",3.2818,3.3226,3.2512,3.2512,279948.0],["1991-05-15",3.2308,3.3022,3.2308,3.2614,200161.0],["1991-05-16",3.2818,3.343,3.2818,3.343,136054.0],["1991-05-17",3.3226,3.3328,3.2818,3.3328,225066.0],["1991-05-20",3.3531,3.3837,3.3226,3.3328,411852.0],["1991-05-21",3.3124,3.3328,3.292,3.292,163265.0],["1991-05-22",3.2716,3.2818,3.2614,3.2716,150351.0],["1991-05-23",3.2818,3.292,3.2003,3.241,122679.0],["1991-05-24",3.2716,3.2818,3.241,3.2818,84861.0],["1991-05-28",3.2818,3.3837,3.241,3.3837,462122.0],["1991-05-29",3.3633,3.4041,3.343,3.3837,226910.0],["1991-05-30",3.3633,3.4143,3.3633,3.4143,311310.0],["1991-05-31",3.4041,3.4449,3.4041,3.4347,297935.0],["1991-06-03",3.4551,3.4754,3.4551,3.4653,3089118.0],["1991-06-04",3.4449,3.4856,3.4245,3.4347,584340.0],["1991-06-05",3.4551,3.5162,3.4449,3.5162,263806.0],["1991-06-06",3.5366,3.5366,3.506,3.506,201083.0],["1991-06-07",3.4856,3.5162,3.4856,3.506,220915.0],["1991-06-10",3.5162,3.5672,3.5162,3.557,191859.0],["1991-06-11",3.557,3.5774,3.5468,3.5672,73331.0],["1991-06-12",3.5468,3.557,3.4958,3.4958,165110.0],["1991-06-13",3.4958,3.5366,3.4958,3.5366,60878.0],["1991-06-14",3.5366,3.5672,3.5264,3.5468,215380.0],["1991-06-17",3.5264,3.5672,3.5162,3.5162,163265.0],["1991-06-18",3.5468,3.557,3.5162,3.5264,95007.0],["1991-06-19",3.506,3.506,3.4653,3.4958,247203.0],["1991-06-20",3.4856,3.4958,3.4754,3.4856,71025.0],["1991-06-21",3.4653,3.557,3.4653,3.557,331603.0],["1991-06-24",3.557,3.557,3.506,3.5162,48887.0],["1991-06-25",3.5264,3.5468,3.506,3.5468,141127.0],["1991-06-26",3.6079,3.6283,3.5774,3.6181,327452.0],["1991-06-27",3.6283,3.6385,3.6079,3.6283,220915.0],["1991-06-28",3.6385,3.6385,3.5468,3.5876,157730.0],["1991-07-01",3.5876,3.5978,3.5672,3.5978,273030.0],["1991-07-02",3.5876,3.7099,3.5876,3.7099,548828.0],["1991-07-03",3.6691,3.6997,3.6589,3.6793,125908.0],["1991-07-05",3.6793,3.7506,3.6793,3.7404,236596.0],["1991-07-08",3.7404,3.771,3.6997,3.7404,196010.0],["1991-07-09",3.7608,3.771,3.6283,3.6385,153580.0],["1991-07-10",3.6589,3.7404,3.6589,3.6793,121296.0],["1991-07-11",3.6589,3.6589,3.5468,3.5672,269341.0],["1991-07-12",3.5978,3.5978,3.5672,3.5876,501324.0],["1991-07-15",3.6079,3.6283,3.5876,3.5978,320534.0],["1991-07-16",3.5876,3.6079,3.5876,3.5978,291017.0],["1991-07-17",3.6589,3.8424,3.6589,3.8322,557591.0],["1991-07-18",3.8118,3.8526,3.8016,3.8016,463045.0],["1991-07-19",3.7812,3.8322,3.7812,3.822,313155.0],["1991-07-22",3.8118,3.9545,3.8016,3.9545,342210.0],["1991-07-23",3.8831,3.9137,3.8831,3.9035,223682.0],["1991-07-24",3.8933,3.9035,3.8729,3.9035,244436.0],["1991-07-25",3.9137,3.9443,3.8933,3.9341,321918.0],["1991-07-26",3.9341,3.9341,3.8729,3.8933,392481.0],["1991-07-29",3.8729,3.8729,3.8322,3.8322,77482.0],["1991-07-30",3.7914,3.8525,3.7914,3.8118,390175.0],["1991-07-31",3.8118,3.8118,3.7201,3.7506,303931.0],["1991-08-01",3.7404,3.771,3.7404,3.7608,1196814.0],["1991-08-02",3.771,3.8118,3.771,3.7914,293323.0],["1991-08-05",3.8118,3.8118,3.7812,3.7914,93624.0],["1991-08-06",3.8118,3.822,3.7812,3.8016,193704.0],["1991-08-07",3.7914,3.822,3.7812,3.822,133748.0],["1991-08-08",3.822,3.8424,3.8016,3.8118,134670.0],["1991-08-09",3.8118,3.8424,3.8016,3.8016,116222.0],["1991-08-12",3.8322,3.8831,3.8118,3.8627,164648.0],["1991-08-13",3.8831,3.9239,3.8831,3.9137,283638.0],["1991-08-14",3.9137,3.9545,3.9137,3.9545,259194.0],["1991-08-15",3.9749,3.985,3.9647,3.985,406778.0],["1991-08-16",3.985,3.985,3.8933,3.9137,346822.0],["1991-08-19",3.8525,3.8525,3.771,3.7914,571888.0],["1991-08-20",3.8118,3.8118,3.771,3.7914,181252.0],["1991-08-21",3.8118,3.8322,3.7812,3.822,221837.0],["1991-08-22",3.8729,3.9137,3.8729,3.9137,342210.0],["1991-08-23",3.9137,3.9749,3.9035,3.9749,330680.0],["1991-08-26",3.9952,3.9952,3.9749,3.985,296552.0],["1991-08-27",3.9749,3.9952,3.9749,3.9952,180790.0],["1991-08-28",4.0054,4.0258,3.985,4.0054,209385.0],["1991-08-29",4.0054,4.0054,3.985,3.9952,215380.0],["1991-08-30",3.9952,3.9952,3.9035,3.9341,128214.0],["1991-09-03",3.9137,3.9545,3.8831,3.8933,105615.0],["1991-09-04",3.9137,3.9137,3.8729,3.9035,154041.0],["1991-09-05",3.9035,3.9137,3.8627,3.8831,122218.0],["1991-09-06",3.9035,3.9035,3.8526,3.8933,277642.0],["1991-09-09",3.8729,3.8831,3.8729,3.8729,69641.0],["1991-09-10",3.8526,3.8526,3.8322,3.8424,150351.0],["1991-09-11",3.8627,3.8627,3.8424,3.8627,27672.0],["1991-09-12",3.8627,3.8933,3.8424,3.8831,89473.0],["1991-09-13",3.8933,3.8933,3.8627,3.8627,118990.0],["1991-09-16",3.8118,3.8933,3.8118,3.8729,271647.0],["1991-09-17",3.8729,3.8933,3.8729,3.8831,148968.0],["1991-09-18",3.9035,3.9137,3.8729,3.8933,169722.0],["1991-09-19",3.8729,3.9443,3.8627,3.8627,157730.0],["1991-09-20",3.8933,3.8933,3.822,3.8627,276720.0],["1991-09-23",3.8526,3.8729,3.8322,3.8424,284560.0],["1991-09-24",3.8424,3.8424,3.8016,3.822,316383.0],["1991-09-25",3.822,3.8322,3.8118,3.822,83016.0],["1991-09-26",3.8118,3.822,3.8016,3.822,95007.0],["1991-09-27",3.8118,3.8729,3.8118,3.8627,85783.0],["1991-09-30",3.8627,3.9035,3.8424,3.8729,271647.0],["1991-10-01",3.8526,3.8729,3.8424,3.8627,126830.0],["1991-10-02",3.8627,3.8729,3.8424,3.8525,96391.0],["1991-10-03",3.8322,3.8424,3.8118,3.822,106537.0],["1991-10-04",3.822,3.822,3.7506,3.7506,140205.0],["1991-10-07",3.771,3.771,3.7506,3.7608,156347.0],["1991-10-08",3.7608,3.771,3.7404,3.7608,141127.0],["1991-10-09",3.7506,3.7506,3.6589,3.6589,73792.0],["1991-10-10",3.6589,3.7099,3.6589,3.7099,105154.0],["1991-10-11",3.6997,3.7201,3.6997,3.7201,155424.0],["1991-10-14",3.6997,3.7914,3.6997,3.7506,257811.0],["1991-10-15",3.7812,3.8118,3.771,3.8118,167416.0],["1991-10-16",3.8118,3.9749,3.8016,3.9749,528996.0],["1991-10-17",3.9749,3.9749,3.8933,3.9137,149890.0],["1991-10-18",3.8933,3.9443,3.8729,3.9035,223682.0],["1991-10-21",3.9035,3.9035,3.8729,3.8831,142511.0],["1991-10-22",3.9035,3.9545,3.9035,3.9443,129136.0],["1991-10-23",3.9545,3.9952,3.9341,3.9952,189092.0],["1991-10-24",4.0258,4.036,3.9952,4.0156,329297.0],["1991-10-25",3.9952,4.0258,3.9952,4.0258,528996.0],["1991-10-28",4.0462,4.087,4.0156,4.087,621698.0],["1991-10-29",4.0666,4.0972,4.036,4.0768,102386.0],["1991-10-30",4.0972,4.1889,4.0972,4.1787,567737.0],["1991-10-31",4.1685,4.2093,4.1685,4.1889,357430.0],["1991-11-01",4.1889,4.1991,4.1481,4.1787,333909.0],["1991-11-04",4.1583,4.1583,4.1175,4.1379,160036.0],["1991-11-05",4.1379,4.1379,4.036,4.036,211230.0],["1991-11-06",4.036,4.0462,3.9545,3.9545,406778.0],["1991-11-07",3.9341,3.9443,3.8933,3.8933,937620.0],["1991-11-08",3.8933,3.9443,3.8933,3.9137,265190.0],["1991-11-11",3.9137,3.9647,3.9035,3.9545,654443.0],["1991-11-12",3.9647,3.9749,3.9443,3.9647,179407.0],["1991-11-13",3.9545,3.9647,3.9545,3.9545,310388.0],["1991-11-14",3.9545,3.9749,3.9341,3.9647,282254.0],["1991-11-15",3.985,3.985,3.8118,3.8118,285483.0],["1991-11-18",3.822,3.8627,3.7812,3.8525,458433.0],["1991-11-19",3.8424,3.8424,3.8118,3.8322,325607.0],["1991-11-20",3.8322,3.8627,3.8118,3.822,157269.0],["1991-11-21",3.8016,3.8424,3.7914,3.8322,75637.0],["1991-11-22",3.8322,3.8322,3.7914,3.8118,389714.0],["1991-11-25",3.8118,3.8118,3.7506,3.7506,110227.0],["1991-11-26",3.7608,3.8118,3.7302,3.7914,208462.0],["1991-11-27",3.8016,3.8118,3.7608,3.7812,347284.0],["1991-11-29",3.7608,3.7812,3.7608,3.771,283177.0],["1991-12-02",3.7812,3.8525,3.771,3.8525,181713.0],["1991-12-03",3.8627,3.8831,3.8424,3.8525,278565.0],["1991-12-04",3.8729,3.8729,3.8424,3.8729,116222.0],["1991-12-05",3.8627,3.9341,3.8627,3.9239,130520.0],["1991-12-06",3.9035,3.9137,3.8729,3.8933,498557.0],["1991-12-09",3.9035,3.9035,3.8729,3.9035,102386.0],["1991-12-10",3.8831,3.8933,3.8424,3.8729,187708.0],["1991-12-11",3.8933,3.9239,3.8525,3.8525,398938.0],["1991-12-12",3.8729,3.8933,3.8627,3.8729,430300.0],["1991-12-13",3.8729,3.8729,3.7914,3.8118,211691.0],["1991-12-16",3.8424,3.8424,3.7506,3.771,124063.0],["1991-12-17",3.771,3.771,3.6385,3.6385,213997.0],["1991-12-18",3.5876,3.6385,3.4245,3.6385,650753.0],["1991-12-19",3.6283,3.6487,3.5672,3.6181,255966.0],["1991-12-20",3.6997,3.6997,3.6181,3.6691,404934.0],["1991-12-23",3.6895,3.6895,3.5876,3.6283,133287.0],["1991-12-24",3.6487,3.7404,3.6385,3.7404,134209.0],["1991-12-26",3.7506,3.8322,3.7506,3.8322,167877.0],["1991-12-27",3.8118,3.8933,3.8118,3.8627,224143.0],["1991-12-30",3.8831,3.8933,3.8322,3.8525,534531.0],["1991-12-31",3.8627,3.9137,3.7914,3.9035,342210.0],["1992-01-02",3.9035,3.9341,3.8525,3.8729,628616.0],["1992-01-03",3.8627,3.8729,3.8118,3.8424,590336.0],["1992-01-06",3.822,3.8526,3.7914,3.8424,531302.0],["1992-01-07",3.8322,3.8933,3.8322,3.8933,950533.0],["1992-01-08",3.8933,4.036,3.8729,3.9952,658132.0],["1992-01-09",3.9952,4.0462,3.9952,4.0462,440446.0],["1992-01-10",4.0564,4.1175,4.036,4.0972,486566.0],["1992-01-13",4.087,4.1685,4.087,4.1685,339443.0],["1992-01-14",4.1481,4.2602,4.1379,4.2602,466734.0],["1992-01-15",4.2602,4.3418,4.2602,4.3214,292862.0],["1992-01-16",4.3112,4.3112,4.25,4.2908,178484.0],["1992-01-17",4.301,4.3418,4.2806,4.3214,191859.0],["1992-01-20",4.301,4.3316,4.25,4.3112,285944.0],["1992-01-21",4.3112,4.3112,4.1787,4.1991,515160.0],["1992-01-22",4.1787,4.1991,4.1379,4.1991,429377.0],["1992-01-23",4.1991,4.1991,4.1175,4.1379,214458.0],["1992-01-24",4.1379,4.1583,4.0972,4.1175,376800.0],["1992-01-27",4.0768,4.1277,4.0666,4.0972,514238.0],["1992-01-28",4.0972,4.1379,3.9545,3.9952,1509046.0],["1992-01-29",3.9749,4.0768,3.9341,3.985,424765.0],["1992-01-30",3.9952,3.9952,3.9749,3.9749,694567.0],["1992-01-31",3.9749,3.985,3.8831,3.8831,624004.0],["1992-02-03",3.8627,3.8933,3.8118,3.8933,258733.0],["1992-02-04",3.8831,3.9035,3.8424,3.8424,870746.0],["1992-02-05",3.8525,3.8627,3.822,3.8322,526690.0],["1992-02-06",3.8424,3.8525,3.8118,3.8118,700102.0],["1992-02-07",3.8322,3.8424,3.8118,3.822,164648.0],["1992-02-10",3.8525,3.9341,3.8424,3.8831,190014.0],["1992-02-11",3.8525,3.8933,3.8424,3.8729,225527.0],["1992-02-12",3.8627,3.9035,3.8627,3.8831,245358.0],["1992-02-13",3.8933,3.9749,3.8933,3.9137,416925.0],["1992-02-14",3.9239,3.9443,3.9035,3.9341,226449.0],["1992-02-18",3.9239,3.9443,3.8933,3.9035,1037700.0],["1992-02-19",3.9035,3.9239,3.8933,3.9035,64107.0],["1992-02-20",3.8933,3.9749,3.8933,3.9443,158192.0],["1992-02-21",3.9443,3.9952,3.9137,3.9239,261039.0],["1992-02-24",3.9137,3.9545,3.9137,3.9545,200161.0],["1992-02-25",3.9341,3.9749,3.9341,3.9749,127752.0],["1992-02-26",3.9749,3.985,3.9341,3.9749,244436.0],["1992-02-27",3.9647,3.9749,3.9341,3.9341,265651.0],["1992-02-28",3.9341,3.9749,3.9341,3.9341,181252.0],["1992-03-02",3.9545,3.9647,3.9239,3.9647,90856.0],["1992-03-03",3.9443,3.9647,3.9443,3.9545,897956.0],["1992-03-04",3.9443,3.9647,3.9137,3.9137,308543.0],["1992-03-05",3.9137,3.9443,3.9035,3.9035,131903.0],["1992-03-06",3.9137,3.9341,3.8322,3.8525,196010.0],["1992-03-09",3.8729,3.8729,3.822,3.8322,108382.0],["1992-03-10",3.8424,3.8627,3.8322,3.8322,269802.0],["1992-03-11",3.8424,3.8526,3.8016,3.8016,365270.0],["1992-03-12",3.8118,3.8322,3.7812,3.8322,278565.0],["1992-03-13",3.8322,3.8424,3.8118,3.8118,63646.0],["1992-03-16",3.8322,3.8322,3.7914,3.822,90856.0],["1992-03-17",3.8118,3.8424,3.8118,3.8424,104692.0],["1992-03-18",3.8525,3.8525,3.7914,3.7914,562664.0],["1992-03-19",3.8118,3.822,3.7608,3.771,159575.0],["1992-03-20",3.771,3.8424,3.771,3.8322,246742.0],["1992-03-23",3.8322,3.8933,3.822,3.8933,222760.0],["1992-03-24",3.9137,3.9341,3.8933,3.9035,168338.0],["1992-03-25",3.9035,3.9035,3.8525,3.8525,187247.0],["1992-03-26",3.8627,3.8831,3.8525,3.8525,1629420.0],["1992-03-27",3.8322,3.8322,3.7099,3.7302,218609.0],["1992-03-30",3.7506,3.771,3.7302,3.7506,173872.0],["1992-03-31",3.7404,3.8526,3.7302,3.8016,881353.0],["1992-04-01",3.7812,3.822,3.771,3.7812,762825.0],["1992-04-02",3.7812,3.7812,3.7302,3.7302,94546.0],["1992-04-03",3.7506,3.8118,3.7302,3.8118,492100.0],["1992-04-06",3.7914,3.8016,3.771,3.7812,406317.0],["1992-04-07",3.771,3.7812,3.7404,3.7506,307159.0],["1992-04-08",3.7302,3.7506,3.7099,3.7099,514699.0],["1992-04-09",3.6997,3.7201,3.6181,3.6181,593564.0],["1992-04-10",3.6385,3.6385,3.6079,3.6079,176178.0],["1992-04-13",3.4856,3.5162,3.4856,3.506,539604.0],["1992-04-14",3.5264,3.5672,3.4653,3.4754,500402.0],["1992-04-15",3.506,3.506,3.4653,3.4856,481493.0],["1992-04-16",3.506,3.5876,3.4958,3.5876,442752.0],["1992-04-20",3.5774,3.7914,3.5774,3.7812,654904.0],["1992-04-21",3.771,3.8016,3.6691,3.7506,345439.0],["1992-04-22",3.7506,3.8322,3.7506,3.822,645680.0],["1992-04-23",3.8322,3.8525,3.7608,3.7812,322840.0],["1992-04-24",3.771,3.771,3.7099,3.7099,211691.0],["1992-04-27",3.6691,3.6997,3.6691,3.6895,659516.0],["1992-04-28",3.6793,3.7201,3.6793,3.6997,80249.0],["1992-04-29",3.6895,3.7608,3.6895,3.7404,421537.0],["1992-04-30",3.7608,3.771,3.7099,3.7302,564048.0],["1992-05-01",3.7506,3.7506,3.7201,3.7506,163726.0],["1992-05-04",3.7608,3.7914,3.7608,3.771,489333.0],["1992-05-05",3.7812,3.8322,3.771,3.822,337137.0],["1992-05-06",3.8118,3.8729,3.8118,3.8525,235212.0],["1992-05-07",3.8322,3.9647,3.8118,3.9341,728696.0],["1992-05-08",3.9545,3.9545,3.9239,3.9341,130058.0],["1992-05-11",3.9341,3.9341,3.9137,3.9239,97313.0],["1992-05-12",3.9035,3.9239,3.8831,3.9035,282716.0],["1992-05-13",3.9035,3.9239,3.8831,3.9239,93624.0],["1992-05-14",3.9137,3.9341,3.9137,3.9239,171105.0],["1992-05-15",3.9239,3.9749,3.9137,3.9545,302086.0],["1992-05-18",3.9749,4.0462,3.9749,4.0258,267496.0],["1992-05-19",4.0054,4.0156,3.9647,4.0156,214919.0],["1992-05-20",4.0258,4.0258,3.9952,3.9952,228294.0],["1992-05-21",3.9749,4.0156,3.9749,4.0054,161881.0],["1992-05-22",4.0156,4.0156,3.9952,4.0054,107460.0],["1992-05-26",3.985,3.985,3.9341,3.9443,142511.0],["1992-05-27",3.9443,3.985,3.9239,3.9749,163726.0],["1992-05-28",3.985,4.0564,3.9749,4.0564,92701.0],["1992-05-29",4.0666,4.0666,3.9952,4.0564,192782.0],["1992-06-01",4.0768,4.0768,3.9952,4.036,199238.0],["1992-06-02",4.036,4.036,4.0156,4.0258,83016.0],["1992-06-03",4.036,4.0768,4.0156,4.0462,279948.0],["1992-06-04",4.0564,4.1175,4.0462,4.0768,288711.0],["1992-06-05",4.0972,4.1073,4.0462,4.1073,241208.0],["1992-06-08",4.087,4.0972,4.0564,4.0972,207079.0],["1992-06-09",4.0972,4.1073,4.0666,4.087,270263.0],["1992-06-10",4.1073,4.1073,4.0768,4.087,110688.0],["1992-06-11",4.0768,4.0768,4.0156,4.036,76559.0],["1992-06-12",4.0564,4.1073,4.0564,4.0768,228294.0],["1992-06-15",4.0768,4.0972,4.0666,4.087,259194.0],["1992-06-16",4.0666,4.0972,4.0666,4.0768,29517.0],["1992-06-17",4.0666,4.0666,3.9749,3.9749,190014.0],["1992-06-18",3.985,4.0054,3.9545,3.985,130520.0],["1992-06-19",3.985,4.0156,3.9545,3.9749,261962.0],["1992-06-22",3.9952,4.0054,3.9647,4.0054,152657.0],["1992-06-23",4.0258,4.0258,3.985,4.0054,127752.0],["1992-06-24",4.0258,4.0258,3.9749,3.9952,79788.0],["1992-06-25",4.0054,4.0258,3.9952,3.9952,517005.0],["1992-06-26",3.9952,4.0156,3.985,4.0054,390175.0],["1992-06-29",4.0156,4.0666,3.9952,4.0564,102386.0],["1992-06-30",4.0156,4.0564,4.0054,4.0564,329297.0],["1992-07-01",4.0462,4.087,4.0462,4.087,256427.0],["1992-07-02",4.1073,4.1073,4.036,4.0666,163265.0],["1992-07-06",4.087,4.087,4.0156,4.087,92701.0],["1992-07-07",4.0666,4.0972,4.0258,4.0258,119912.0],["1992-07-08",4.0054,4.0156,3.9443,3.9749,217225.0],["1992-07-09",3.9545,3.9545,3.8933,3.9137,292401.0],["1992-07-10",3.9035,3.9035,3.8831,3.8933,280410.0],["1992-07-13",3.9035,3.9035,3.8729,3.8933,180329.0],["1992-07-14",3.8729,3.8933,3.8322,3.8627,1426030.0],["1992-07-15",3.8627,3.9239,3.8525,3.9137,253199.0],["1992-07-16",3.8831,3.9952,3.8729,3.8729,248126.0],["1992-07-17",3.8526,3.8729,3.8322,3.8627,225988.0],["1992-07-20",3.8729,3.8729,3.822,3.8424,285022.0],["1992-07-21",3.8424,3.9545,3.8424,3.9137,624926.0],["1992-07-22",3.8933,3.9749,3.8729,3.8831,169722.0],["1992-07-23",3.9035,3.9035,3.8322,3.8729,114378.0],["1992-07-24",3.8627,3.9035,3.8525,3.8729,65490.0],["1992-07-27",3.8627,3.8933,3.8424,3.8729,240285.0],["1992-07-28",3.8526,3.8729,3.8424,3.8424,104231.0],["1992-07-29",3.8525,3.8831,3.8424,3.8729,317767.0],["1992-07-30",3.8729,3.9952,3.8729,3.9952,166954.0],["1992-07-31",3.9952,3.9952,3.9035,3.9137,269802.0],["1992-08-03",3.8933,3.9035,3.8933,3.9035,29978.0],["1992-08-04",3.8933,3.9035,3.8831,3.9035,85783.0],["1992-08-05",3.8933,3.9137,3.8933,3.9035,175256.0],["1992-08-06",3.9035,3.9647,3.9035,3.9545,234751.0],["1992-08-07",3.9545,4.0666,3.9341,4.036,356508.0],["1992-08-10",4.036,4.036,3.9545,3.985,112533.0],["1992-08-11",3.9749,3.985,3.9443,3.9443,126369.0],["1992-08-12",3.9443,3.9443,3.8322,3.8322,162342.0],["1992-08-13",3.8424,3.8525,3.8322,3.8525,131442.0],["1992-08-14",3.8729,3.9035,3.8729,3.8933,61801.0],["1992-08-17",3.9137,3.9137,3.8424,3.8424,83477.0],["1992-08-18",3.8322,3.8729,3.822,3.8729,415080.0],["1992-08-19",3.8729,3.8729,3.822,3.822,57650.0],["1992-08-20",3.8322,3.8627,3.8322,3.8424,113916.0],["1992-08-21",3.8627,3.8831,3.7506,3.8016,138821.0],["1992-08-24",3.7812,3.8118,3.7812,3.8016,103309.0],["1992-08-25",3.8016,3.8016,3.7914,3.8016,124063.0],["1992-08-26",3.7914,3.822,3.7914,3.8118,207079.0],["1992-08-27",3.8016,3.8424,3.8016,3.822,53499.0],["1992-08-28",3.8118,3.8627,3.8118,3.8525,226449.0],["1992-08-31",3.8627,3.8831,3.8525,3.8729,288250.0],["1992-09-01",3.8729,3.8729,3.8526,3.8627,119451.0],["1992-09-02",3.8627,3.8933,3.8424,3.8729,107921.0],["1992-09-03",3.8729,3.8729,3.822,3.8322,93624.0],["1992-09-04",3.8525,3.8627,3.771,3.771,237518.0],["1992-09-08",3.7914,3.7914,3.7506,3.7506,110688.0],["1992-09-09",3.771,3.7914,3.7404,3.7506,147123.0],["1992-09-10",3.7506,3.7506,3.7201,3.7404,218609.0],["1992-09-11",3.7302,3.7506,3.6997,3.7404,143894.0],["1992-09-14",3.7506,3.9035,3.7302,3.8831,405395.0],["1992-09-15",3.8424,3.9035,3.8424,3.8627,287328.0],["1992-09-16",3.8424,3.9137,3.8424,3.8729,263806.0],["1992-09-17",3.8729,3.8933,3.8627,3.8627,611551.0],["1992-09-18",3.8729,3.8729,3.822,3.8424,209846.0],["1992-09-21",3.822,3.8322,3.8118,3.822,75637.0],["1992-09-22",3.8118,3.8118,3.6487,3.6895,327913.0],["1992-09-23",3.7099,3.7099,3.6793,3.6895,162342.0],["1992-09-24",3.6997,3.6997,3.506,3.506,444136.0],["1992-09-25",3.557,3.6691,3.557,3.6385,803410.0],["1992-09-28",3.6385,3.7506,3.6385,3.7302,175717.0],["1992-09-29",3.7201,3.7914,3.6895,3.7506,168799.0],["1992-09-30",3.7302,3.7506,3.7099,3.7506,256888.0],["1992-10-01",3.7506,3.7506,3.6691,3.6997,219531.0],["1992-10-02",3.6997,3.6997,3.6589,3.6589,234290.0],["1992-10-05",3.6589,3.6589,3.5468,3.6283,416464.0],["1992-10-06",3.6283,3.6283,3.5774,3.5774,164648.0],["1992-10-07",3.5774,3.5978,3.5672,3.5876,97774.0],["1992-10-08",3.5774,3.6385,3.5468,3.5672,1033549.0],["1992-10-09",3.5774,3.5774,3.4754,3.5366,219531.0],["1992-10-12",3.557,3.5774,3.4856,3.506,166493.0],["1992-10-13",3.4958,3.5876,3.4958,3.5672,219992.0],["1992-10-14",3.5774,3.5774,3.506,3.5468,198316.0],["1992-10-15",3.5162,3.5876,3.5162,3.5876,177101.0],["1992-10-16",3.5774,3.5774,3.4754,3.506,227372.0],["1992-10-19",3.4958,3.5672,3.4958,3.557,208001.0],["1992-10-20",3.5774,3.6997,3.5774,3.6997,248126.0],["1992-10-21",3.6895,3.8016,3.6895,3.7812,288250.0],["1992-10-22",3.7914,3.7914,3.7404,3.7506,89473.0],["1992-10-23",3.7506,3.7608,3.7302,3.7506,335754.0],["1992-10-26",3.7608,3.8118,3.7608,3.7914,247203.0],["1992-10-27",3.8016,3.8016,3.7812,3.7914,196932.0],["1992-10-28",3.7812,3.7812,3.6997,3.7302,1028015.0],["1992-10-29",3.7201,3.7201,3.6487,3.6691,135593.0],["1992-10-30",3.6793,3.6793,3.6385,3.6589,89012.0],["1992-11-02",3.6793,3.6793,3.6487,3.6691,347284.0],["1992-11-03",3.6691,3.6997,3.6487,3.6691,173872.0],["1992-11-04",3.6691,3.6793,3.6487,3.6793,298858.0],["1992-11-05",3.6589,3.6691,3.6487,3.6487,489794.0],["1992-11-06",3.6589,3.6589,3.6283,3.6283,311771.0],["1992-11-09",3.6283,3.6385,3.6079,3.6181,442291.0],["1992-11-10",3.6181,3.6691,3.6181,3.6691,1094428.0],["1992-11-11",3.6589,3.6691,3.6487,3.6691,305314.0],["1992-11-12",3.6691,3.6691,3.6283,3.6385,133748.0],["1992-11-13",3.6589,3.6691,3.6385,3.6385,181713.0],["1992-11-16",3.6283,3.6589,3.6181,3.6181,400322.0],["1992-11-17",3.6283,3.6487,3.6181,3.6181,157269.0],["1992-11-18",3.6487,3.6997,3.6487,3.6895,158653.0],["1992-11-19",3.6895,3.7302,3.6895,3.7201,266112.0],["1992-11-20",3.771,3.8729,3.7506,3.8729,474114.0],["1992-11-23",3.8729,3.9545,3.8729,3.9545,208924.0],["1992-11-24",3.9545,4.0156,3.9545,3.9749,950533.0],["1992-11-25",3.985,4.087,3.985,4.036,242591.0],["1992-11-27",4.0462,4.0462,4.0258,4.0258,92240.0],["1992-11-30",4.0462,4.0666,4.036,4.0666,210307.0],["1992-12-01",4.0666,4.1277,4.0666,4.0972,428916.0],["1992-12-02",4.1073,4.1073,4.0156,4.0258,738842.0],["1992-12-03",4.0258,4.0258,3.9749,3.985,303931.0],["1992-12-04",3.985,3.985,3.8729,3.8729,310849.0],["1992-12-07",3.8627,3.8831,3.8627,3.8831,414158.0],["1992-12-08",3.8729,3.985,3.8729,3.9749,192320.0],["1992-12-09",3.9952,4.0258,3.9647,3.9647,227372.0],["1992-12-10",3.9647,3.9647,3.9137,3.9545,250432.0],["1992-12-11",3.9545,3.985,3.9443,3.9749,148506.0],["1992-12-14",3.9545,4.0258,3.9545,4.0054,214458.0],["1992-12-15",4.0054,4.0054,3.9647,3.9952,264729.0],["1992-12-16",3.9341,4.0054,3.9341,3.9647,289172.0],["1992-12-17",3.9647,4.0258,3.9443,3.9647,429377.0],["1992-12-18",3.985,3.985,3.9443,3.9647,288711.0],["1992-12-21",3.9749,3.9749,3.9443,3.9443,159114.0],["1992-12-22",3.9137,3.9239,3.8322,3.8322,240285.0],["1992-12-23",3.8118,3.9341,3.8118,3.9341,217225.0],["1992-12-24",3.9341,3.9443,3.8729,3.8729,112072.0],["1992-12-28",3.8729,3.9647,3.8729,3.9647,157730.0],["1992-12-29",3.9443,4.0156,3.9341,3.9749,227833.0],["1992-12-30",3.9749,4.036,3.9749,4.036,171105.0],["1992-12-31",4.0564,4.0768,4.0156,4.036,148506.0],["1993-01-04",4.0462,4.0462,3.9749,3.985,162804.0],["1993-01-05",3.9749,3.9952,3.9545,3.9952,191398.0],["1993-01-06",4.0156,4.0972,4.0054,4.087,419692.0],["1993-01-07",4.1073,4.1277,4.0972,4.1073,326991.0],["1993-01-08",4.1175,4.1481,4.1175,4.1175,299780.0],["1993-01-11",4.1379,4.25,4.0972,4.2093,259194.0],["1993-01-12",4.2093,4.2195,4.1481,4.1991,369421.0],["1993-01-13",4.1787,4.2806,4.1787,4.2704,387408.0],["1993-01-14",4.2704,4.4029,4.2704,4.3214,711632.0],["1993-01-15",4.3214,4.3214,4.2908,4.301,222760.0],["1993-01-18",4.2806,4.2806,4.2398,4.25,116222.0],["1993-01-19",4.25,4.25,4.1991,4.1991,219992.0],["1993-01-20",4.2297,4.2398,4.2195,4.2195,466734.0],["1993-01-21",4.2297,4.2297,4.2093,4.2093,121757.0],["1993-01-22",4.2297,4.2297,4.1481,4.1787,409084.0],["1993-01-25",4.1787,4.2297,4.1787,4.2093,316383.0],["1993-01-26",4.2398,4.2908,4.1175,4.1379,497174.0],["1993-01-27",4.1175,4.1175,4.036,4.0564,622159.0],["1993-01-28",4.036,4.036,3.9137,3.9647,223221.0],["1993-01-29",3.985,3.9952,3.9545,3.9749,489333.0],["1993-02-01",3.985,3.985,3.9647,3.9647,156808.0],["1993-02-02",3.9545,3.9749,3.9443,3.9545,85783.0],["1993-02-03",3.9749,3.9749,3.8933,3.8933,597254.0],["1993-02-04",3.8933,3.8933,3.822,3.8627,1149310.0],["1993-02-05",3.8627,3.8831,3.8424,3.8831,236134.0],["1993-02-08",3.8831,3.9035,3.8831,3.8933,97774.0],["1993-02-09",3.8933,3.9035,3.8424,3.8424,514699.0],["1993-02-10",3.8424,3.8729,3.8118,3.8627,171105.0],["1993-02-11",3.8526,3.8526,3.7608,3.8016,684882.0],["1993-02-12",3.8016,3.8118,3.7302,3.7812,344978.0],["1993-02-16",3.771,3.7914,3.7302,3.7302,382796.0],["1993-02-17",3.7099,3.771,3.6997,3.7608,441368.0],["1993-02-18",3.7812,3.8016,3.6691,3.7201,605556.0],["1993-02-19",3.7404,3.7608,3.7201,3.7302,654443.0],["1993-02-22",3.7302,3.771,3.7302,3.7506,577884.0],["1993-02-23",3.7404,3.7914,3.7404,3.771,110688.0],["1993-02-24",3.771,3.8016,3.7302,3.8016,467657.0],["1993-02-25",3.8016,3.8016,3.7404,3.771,466273.0],["1993-02-26",3.8016,3.8118,3.771,3.7914,69180.0],["1993-03-01",3.771,3.822,3.771,3.822,251354.0],["1993-03-02",3.8118,3.8118,3.7302,3.7302,222298.0],["1993-03-03",3.7201,3.7608,3.7099,3.7506,287789.0],["1993-03-04",3.771,3.8016,3.771,3.7812,408623.0],["1993-03-05",3.7914,3.8118,3.7812,3.8118,417847.0],["1993-03-08",3.8118,3.8831,3.8118,3.8424,234751.0],["1993-03-09",3.8322,3.8627,3.8118,3.8525,199238.0],["1993-03-10",3.8525,3.9647,3.8424,3.9545,390175.0],["1993-03-11",3.9545,3.9545,3.9137,3.9137,94085.0],["1993-03-12",3.8831,3.9137,3.8831,3.8831,258272.0],["1993-03-15",3.9035,3.9035,3.8525,3.8831,73331.0],["1993-03-16",3.8831,3.9239,3.8831,3.8831,217225.0],["1993-03-17",3.8831,3.9341,3.8525,3.9341,231061.0],["1993-03-18",3.9341,3.985,3.9341,3.985,160036.0],["1993-03-19",4.0972,4.1073,4.0564,4.087,532686.0],["1993-03-22",4.0666,4.0972,4.0156,4.0156,615702.0],["1993-03-23",4.0156,4.0156,3.9443,3.9443,671046.0],["1993-03-24",3.9545,4.0156,3.9443,3.9952,352357.0],["1993-03-25",3.9952,4.036,3.985,4.0258,108843.0],["1993-03-26",4.0156,4.0258,3.9545,3.9545,374033.0],["1993-03-29",3.985,3.985,3.9545,3.9749,193243.0],["1993-03-30",3.9647,3.9749,3.9545,3.9545,542371.0],["1993-03-31",3.9443,3.9749,3.9443,3.9647,123602.0],["1993-04-01",3.9341,3.9443,3.9137,3.9239,83016.0],["1993-04-02",3.9239,3.9239,3.8627,3.8627,203850.0],["1993-04-05",3.8016,3.8322,3.7608,3.8016,244436.0],["1993-04-06",3.822,3.8322,3.7914,3.8016,136515.0],["1993-04-07",3.822,3.8322,3.8118,3.8118,103309.0],["1993-04-08",3.822,3.822,3.7099,3.7302,397554.0],["1993-04-12",3.771,3.8118,3.771,3.8118,202928.0],["1993-04-13",3.8118,3.8118,3.7608,3.7914,241669.0],["1993-04-14",3.7812,3.8118,3.7812,3.7914,561280.0],["1993-04-15",3.771,3.8016,3.771,3.7812,130058.0],["1993-04-16",3.771,3.7812,3.7302,3.771,665512.0],["1993-04-19",3.7506,3.7506,3.7302,3.7302,958835.0],["1993-04-20",3.7506,3.7506,3.6691,3.7201,272569.0],["1993-04-21",3.7201,3.7201,3.6895,3.6997,113916.0],["1993-04-22",3.6997,3.7099,3.6691,3.6691,356508.0],["1993-04-23",3.6691,3.6691,3.6079,3.6181,526229.0],["1993-04-26",3.6283,3.6385,3.5672,3.6079,152196.0],["1993-04-27",3.6079,3.6385,3.5876,3.6181,123602.0],["1993-04-28",3.6385,3.6691,3.5672,3.5876,378184.0],["1993-04-29",3.6079,3.6079,3.5774,3.5876,108382.0],["1993-04-30",3.5876,3.5876,3.5672,3.5774,129136.0],["1993-05-03",3.557,3.6079,3.5468,3.5876,95930.0],["1993-05-04",3.5774,3.5774,3.5468,3.5468,333909.0],["1993-05-05",3.5672,3.5876,3.557,3.5774,361120.0],["1993-05-06",3.5774,3.6589,3.5774,3.6385,110227.0],["1993-05-07",3.6589,3.6691,3.6385,3.6589,303470.0],["1993-05-10",3.6589,3.6691,3.6079,3.6283,327913.0],["1993-05-11",3.6385,3.6385,3.6181,3.6385,64568.0],["1993-05-12",3.6385,3.6385,3.5978,3.6181,77943.0],["1993-05-13",3.6385,3.6385,3.5774,3.5876,550212.0],["1993-05-14",3.5672,3.5876,3.5366,3.5672,285944.0],["1993-05-17",3.557,3.6079,3.557,3.5978,403089.0],["1993-05-18",3.6079,3.6283,3.5672,3.5774,483799.0],["1993-05-19",3.5774,3.6079,3.557,3.5978,536376.0],["1993-05-20",3.6079,3.6181,3.5672,3.5672,90856.0],["1993-05-21",3.5672,3.6487,3.5672,3.6385,185402.0],["1993-05-24",3.6589,3.7506,3.6487,3.7506,208001.0],["1993-05-25",3.7302,3.7506,3.7099,3.7302,421537.0],["1993-05-26",3.7302,3.7302,3.7099,3.7302,142972.0],["1993-05-27",3.7099,3.7099,3.6691,3.6793,225988.0],["1993-05-28",3.6997,3.7201,3.6895,3.6895,309926.0],["1993-06-01",3.7099,3.7608,3.7099,3.7302,224604.0],["1993-06-02",3.7099,3.7506,3.7099,3.7302,207540.0],["1993-06-03",3.7099,3.7201,3.6691,3.6691,230139.0],["1993-06-04",3.6691,3.6691,3.557,3.5978,340366.0],["1993-06-07",3.6385,3.6895,3.6283,3.6283,208924.0],["1993-06-08",3.6283,3.6283,3.5978,3.5978,300702.0],["1993-06-09",3.5978,3.6487,3.5978,3.6283,338982.0],["1993-06-10",3.6181,3.6283,3.5264,3.5264,777122.0],["1993-06-11",3.506,3.557,3.4653,3.4856,512854.0],["1993-06-14",3.4754,3.4958,3.4041,3.4245,519772.0],["1993-06-15",3.4347,3.4856,3.3837,3.3837,340827.0],["1993-06-16",3.4245,3.4449,3.3939,3.4449,234290.0],["1993-06-17",3.4551,3.4958,3.4551,3.4958,252276.0],["1993-06-18",3.4856,3.5366,3.4856,3.5264,236596.0],["1993-06-21",3.5366,3.5876,3.5264,3.5774,215842.0],["1993-06-22",3.5876,3.5876,3.5264,3.5366,168338.0],["1993-06-23",3.5264,3.6079,3.5264,3.5876,156347.0],["1993-06-24",3.5774,3.5978,3.5264,3.5264,344978.0],["1993-06-25",3.5468,3.5774,3.5366,3.557,208001.0],["1993-06-28",3.5672,3.6487,3.557,3.6283,97313.0],["1993-06-29",3.6385,3.6895,3.6283,3.6691,184019.0],["1993-06-30",3.6691,3.7099,3.6691,3.6895,177562.0],["1993-07-01",3.6895,3.6895,3.5876,3.5978,266112.0],["1993-07-02",3.6385,3.6793,3.6283,3.6283,1502590.0],["1993-07-06",3.6385,3.6793,3.6385,3.6487,96852.0],["1993-07-07",3.6691,3.6997,3.6589,3.6691,335292.0],["1993-07-08",3.7506,3.7812,3.7302,3.771,426149.0],["1993-07-09",3.771,3.8118,3.7608,3.8016,1138242.0],["1993-07-12",3.8118,3.8424,3.8118,3.8322,600482.0],["1993-07-13",3.8322,3.8424,3.8322,3.8322,373111.0],["1993-07-14",3.8322,3.8525,3.8118,3.8322,287789.0],["1993-07-15",3.822,3.8933,3.822,3.8933,192782.0],["1993-07-16",3.9035,3.9035,3.8424,3.8627,172489.0],["1993-07-19",3.8627,3.8729,3.8424,3.8424,185864.0],["1993-07-20",3.8525,3.8525,3.8322,3.8322,213074.0],["1993-07-21",3.8322,3.8729,3.8322,3.8729,177101.0],["1993-07-22",3.8729,3.8729,3.8526,3.8627,257811.0],["1993-07-23",3.8627,3.8729,3.8525,3.8729,117145.0],["1993-07-26",3.8729,3.8933,3.8729,3.8729,410929.0],["1993-07-27",3.8729,3.9545,3.8729,3.9443,467657.0],["1993-07-28",3.9443,3.9749,3.9341,3.9647,237518.0],["1993-07-29",3.9647,3.9647,3.9239,3.9545,416002.0],["1993-07-30",3.9749,3.9749,3.9137,3.9341,493023.0],["1993-08-02",3.9443,3.9647,3.9443,3.9647,281793.0],["1993-08-03",3.9545,3.9749,3.9443,3.9545,225066.0],["1993-08-04",3.9443,3.9545,3.9443,3.9443,196471.0],["1993-08-05",3.9443,3.9647,3.9341,3.9647,195549.0],["1993-08-06",3.9443,3.9952,3.9239,3.9545,360197.0],["1993-08-09",3.9443,4.0156,3.9443,3.985,142972.0],["1993-08-10",3.9749,4.0054,3.9749,3.9952,366193.0],["1993-08-11",4.0156,4.0156,4.0054,4.0156,69641.0],["1993-08-12",4.0054,4.0054,3.9035,3.9443,116684.0],["1993-08-13",3.9545,3.9545,3.9341,3.9443,48887.0],["1993-08-16",3.9443,3.9443,3.9137,3.9137,148045.0],["1993-08-17",3.9137,3.9137,3.8729,3.8729,177101.0],["1993-08-18",3.8933,3.8933,3.8729,3.8729,326530.0],["1993-08-19",3.8729,3.9239,3.8729,3.9035,332525.0],["1993-08-20",3.9137,3.9137,3.8831,3.8831,214919.0],["1993-08-23",3.8933,3.9341,3.8933,3.9341,144817.0],["1993-08-24",3.9137,3.9952,3.9137,3.9952,209385.0],["1993-08-25",4.0156,4.0156,3.985,3.985,306698.0],["1993-08-26",3.9952,4.0462,3.985,4.0156,410929.0],["1993-08-27",4.0054,4.0258,3.9952,4.0054,563125.0],["1993-08-30",4.0156,4.0258,4.0156,4.0258,90395.0],["1993-08-31",4.0258,4.036,4.0156,4.0258,94546.0],["1993-09-01",4.0156,4.0462,4.0156,4.036,140666.0],["1993-09-02",4.036,4.0462,4.0156,4.036,704714.0],["1993-09-03",4.0462,4.0564,4.0462,4.0462,75176.0],["1993-09-07",4.0564,4.0564,4.036,4.0462,136054.0],["1993-09-08",4.036,4.0564,4.036,4.0564,111610.0],["1993-09-09",4.0462,4.0564,4.036,4.036,429838.0],["1993-09-10",4.0462,4.0462,4.0258,4.0462,166032.0],["1993-09-13",4.0462,4.0564,4.036,4.0564,384180.0],["1993-09-14",4.036,4.0564,4.036,4.0462,254121.0],["1993-09-15",4.036,4.0462,4.036,4.0462,115300.0],["1993-09-16",4.0666,4.0666,4.0258,4.0462,135132.0],["1993-09-17",4.036,4.0564,4.036,4.0564,358814.0],["1993-09-20",4.0666,4.0666,4.0462,4.0564,133748.0],["1993-09-21",4.0666,4.0666,4.0156,4.0462,104231.0],["1993-09-22",4.0564,4.0666,4.036,4.036,499018.0],["1993-09-23",4.0462,4.0564,4.0156,4.0156,290095.0],["1993-09-24",4.0258,4.0258,4.0054,4.0054,63184.0],["1993-09-27",4.0156,4.0258,3.9239,3.9341,211230.0],["1993-09-28",3.9341,3.9341,3.9137,3.9137,225066.0],["1993-09-29",3.9137,3.9952,3.9137,3.9952,175256.0],["1993-09-30",3.985,4.0156,3.9749,4.0054,215380.0],["1993-10-01",4.0054,4.036,4.0054,4.0156,81632.0],["1993-10-04",4.036,4.0564,4.0156,4.036,134670.0],["1993-10-05",4.0564,4.0666,4.0258,4.036,230600.0],["1993-10-06",4.036,4.036,3.9749,3.9749,247664.0],["1993-10-07",3.9749,4.0258,3.9749,4.0258,71947.0],["1993-10-08",4.036,4.0564,4.0156,4.036,154502.0],["1993-10-11",4.0564,4.0666,4.0258,4.0258,100080.0],["1993-10-12",4.0462,4.0462,3.9952,3.9952,124985.0],["1993-10-13",4.0054,4.0156,4.0054,4.0054,47965.0],["1993-10-14",4.0156,4.036,4.0156,4.036,72408.0],["1993-10-15",4.0768,4.087,4.036,4.036,315000.0],["1993-10-18",4.036,4.1073,4.036,4.0666,322379.0],["1993-10-19",4.0666,4.1073,4.0564,4.0666,319150.0],["1993-10-20",4.0666,4.0666,3.985,4.0054,474575.0],["1993-10-21",4.0156,4.0156,3.8933,3.9035,1774236.0],["1993-10-22",3.9341,3.9341,3.9137,3.9239,407701.0],["1993-10-25",3.9239,3.9443,3.8933,3.9341,598176.0],["1993-10-26",3.9137,3.9647,3.8933,3.9545,498096.0],["1993-10-27",3.9545,3.985,3.9341,3.9647,223221.0],["1993-10-28",3.985,4.0258,3.9749,4.0054,207540.0],["1993-10-29",4.0054,4.036,3.9749,4.0054,406778.0],["1993-11-01",4.0054,4.0258,3.9952,4.0156,219070.0],["1993-11-02",4.0054,4.0258,3.9239,3.9545,378184.0],["1993-11-03",3.9443,3.9545,3.8016,3.822,691800.0],["1993-11-04",3.8322,3.8322,3.7914,3.8016,457510.0],["1993-11-05",3.7914,3.8016,3.7506,3.771,650292.0],["1993-11-08",3.7812,3.7812,3.7099,3.7099,806639.0],["1993-11-09",3.7099,3.7201,3.6997,3.6997,118067.0],["1993-11-10",3.7099,3.771,3.6997,3.7608,165571.0],["1993-11-11",3.7506,3.771,3.7302,3.7302,733308.0],["1993-11-12",3.7302,3.7812,3.7302,3.771,1132707.0],["1993-11-15",3.7506,3.8322,3.7506,3.7812,562203.0],["1993-11-16",3.8016,3.8322,3.771,3.7914,776661.0],["1993-11-17",3.771,3.7812,3.6895,3.7302,217225.0],["1993-11-18",3.7506,3.7506,3.7099,3.7302,678886.0],["1993-11-19",3.7302,3.7404,3.7201,3.7404,158192.0],["1993-11-22",3.7404,3.7404,3.6895,3.7099,238440.0],["1993-11-23",3.7302,3.7506,3.6793,3.6895,147584.0],["1993-11-24",3.6997,3.7201,3.6895,3.6997,146662.0],["1993-11-26",3.7201,3.7404,3.7099,3.7404,21215.0],["1993-11-29",3.7608,3.8016,3.7608,3.7812,184941.0],["1993-11-30",3.7812,3.7914,3.7506,3.7608,336676.0],["1993-12-01",3.7914,3.7914,3.7302,3.7404,184019.0],["1993-12-02",3.7201,3.7302,3.6895,3.7302,103309.0],["1993-12-03",3.7404,3.7506,3.7099,3.7506,96391.0],["1993-12-06",3.7506,3.7506,3.7099,3.7099,226449.0],["1993-12-07",3.7302,3.7302,3.6895,3.7302,579728.0],["1993-12-08",3.7302,3.7506,3.7201,3.7302,88089.0],["1993-12-09",3.7099,3.7506,3.6793,3.6793,198777.0],["1993-12-10",3.6895,3.7099,3.6589,3.6793,96852.0],["1993-12-13",3.6793,3.7404,3.6793,3.7404,999420.0],["1993-12-14",3.7302,3.771,3.7302,3.7608,435373.0],["1993-12-15",3.771,3.7812,3.7506,3.7506,78404.0],["1993-12-16",3.771,3.7812,3.7302,3.7302,349590.0],["1993-12-17",3.7302,3.771,3.7302,3.771,1412656.0],["1993-12-20",3.771,3.8322,3.771,3.822,215842.0],["1993-12-21",3.8118,3.8322,3.8016,3.8118,226449.0],["1993-12-22",3.7914,3.7914,3.7506,3.7608,150351.0],["1993-12-23",3.7812,3.8016,3.771,3.7914,395710.0],["1993-12-27",3.8118,3.8526,3.7914,3.8424,217225.0],["1993-12-28",3.8729,3.8729,3.8424,3.8729,112994.0],["1993-12-29",3.8729,3.9035,3.8729,3.8933,307620.0],["1993-12-30",3.8933,3.9035,3.8729,3.8729,135132.0],["1993-12-31",3.8729,3.8933,3.8424,3.8424,159575.0],["1994-01-03",3.8424,3.8627,3.8322,3.8525,263345.0],["1994-01-04",3.8526,3.8627,3.8322,3.8424,101003.0],["1994-01-05",3.8322,3.8526,3.8118,3.8424,217686.0],["1994-01-06",3.8424,3.8729,3.8322,3.8525,114378.0],["1994-01-07",3.8627,3.8729,3.822,3.8525,121296.0],["1994-01-10",3.8525,3.9443,3.8525,3.9239,503169.0],["1994-01-11",3.9137,3.9239,3.9137,3.9239,479187.0],["1994-01-12",3.9239,3.9952,3.9137,3.9952,666895.0],["1994-01-13",3.9952,3.9952,3.9545,3.9749,77020.0],["1994-01-14",3.9647,3.9647,3.9341,3.9443,102386.0],["1994-01-17",3.9545,3.985,3.9545,3.9647,282716.0],["1994-01-18",3.9749,3.985,3.9749,3.9749,392481.0],["1994-01-19",3.985,4.0768,3.985,4.0462,1149310.0],["1994-01-20",4.0564,4.087,4.0462,4.0666,456127.0],["1994-01-21",4.0666,4.0666,4.0462,4.0462,727774.0],["1994-01-24",4.0564,4.1175,4.0564,4.0768,347284.0],["1994-01-25",4.0564,4.0666,4.036,4.0462,889194.0],["1994-01-26",4.0462,4.0462,3.9647,3.9647,285944.0],["1994-01-27",3.9749,3.9749,3.8627,3.8933,687649.0],["1994-01-28",3.8933,3.9035,3.8729,3.8831,329758.0],["1994-01-31",3.9035,3.9341,3.8831,3.9341,508704.0],["1994-02-01",3.9341,3.9647,3.9239,3.9545,361581.0],["1994-02-02",3.9749,3.985,3.9545,3.9749,336676.0],["1994-02-03",3.9545,3.9545,3.9137,3.9239,179407.0],["1994-02-04",3.9137,3.9647,3.9137,3.9137,1001265.0],["1994-02-07",3.9239,3.9749,3.9239,3.9545,217225.0],["1994-02-08",3.9545,3.9952,3.9545,3.9749,294707.0],["1994-02-09",3.9647,4.036,3.9647,4.0054,667818.0],["1994-02-10",4.0054,4.0564,4.0054,4.036,689033.0],["1994-02-11",4.0156,4.036,4.0054,4.036,254121.0],["1994-02-14",4.036,4.0564,4.0156,4.0156,349590.0],["1994-02-15",4.036,4.0666,4.0258,4.0666,320995.0],["1994-02-16",4.0666,4.0666,4.036,4.0564,233828.0],["1994-02-17",4.0564,4.0666,4.036,4.036,194626.0],["1994-02-18",4.0462,4.0564,4.036,4.0564,245820.0],["1994-02-22",4.036,4.0666,4.036,4.0666,160959.0],["1994-02-23",4.0462,4.0564,3.9952,4.0156,1152078.0],["1994-02-24",4.0054,4.0156,3.9952,4.0054,194165.0],["1994-02-25",3.9952,4.0054,3.9749,3.985,127752.0],["1994-02-28",3.985,4.0054,3.985,3.985,231984.0],["1994-03-01",3.985,3.985,3.9443,3.9749,348667.0],["1994-03-02",3.9443,3.9749,3.9443,3.9647,219531.0],["1994-03-03",3.9647,3.9749,3.9443,3.9443,370344.0],["1994-03-04",3.9443,3.9545,3.9341,3.9341,137899.0],["1994-03-07",3.9545,3.9545,3.9443,3.9545,213074.0],["1994-03-08",3.9647,3.9647,3.9341,3.9341,279948.0],["1994-03-09",3.9239,4.0156,3.9239,4.0054,496251.0],["1994-03-10",3.9952,3.9952,3.9239,3.9341,607400.0],["1994-03-11",3.9239,3.9545,3.9239,3.9443,75176.0],["1994-03-14",3.9443,3.9443,3.9341,3.9443,332525.0],["1994-03-15",3.9341,3.9647,3.9341,3.9341,151735.0],["1994-03-16",3.9443,3.9443,3.8933,3.9035,535453.0],["1994-03-17",3.9035,3.9035,3.8729,3.8729,414158.0],["1994-03-18",3.9137,3.9239,3.8933,3.9239,748989.0],["1994-03-21",3.9341,3.9545,3.9239,3.9341,261039.0],["1994-03-22",3.9545,3.9749,3.9443,3.9545,303470.0],["1994-03-23",3.9545,3.9749,3.9545,3.9545,222298.0],["1994-03-24",3.9545,3.9545,3.9137,3.9341,937620.0],["1994-03-25",3.9239,3.9239,3.9137,3.9137,51193.0],["1994-03-28",3.9137,3.9239,3.9035,3.9137,119451.0],["1994-03-29",3.9035,3.9239,3.8933,3.8933,122218.0],["1994-03-30",3.8933,3.8933,3.8322,3.8322,235212.0],["1994-03-31",3.8322,3.8729,3.771,3.8729,375878.0],["1994-04-04",3.8322,3.8322,3.771,3.7914,347284.0],["1994-04-05",3.8118,3.8424,3.7914,3.8016,239824.0],["1994-04-06",3.8016,3.8322,3.8016,3.8322,209385.0],["1994-04-07",3.822,3.822,3.7914,3.7914,52577.0],["1994-04-08",3.7914,3.8016,3.7914,3.7914,138821.0],["1994-04-11",3.7914,3.8322,3.7914,3.8322,226449.0],["1994-04-12",3.8322,3.8627,3.8322,3.8322,137438.0],["1994-04-13",3.8424,3.8729,3.8322,3.8729,256427.0],["1994-04-14",3.8729,3.8729,3.822,3.8627,232906.0],["1994-04-15",3.8525,3.8831,3.8525,3.8729,214458.0],["1994-04-18",3.8729,3.8831,3.8525,3.8525,226449.0],["1994-04-19",3.8322,3.8424,3.8118,3.822,189553.0],["1994-04-20",3.7812,3.7914,3.7099,3.7099,527152.0],["1994-04-21",3.7506,3.771,3.7404,3.7506,349128.0],["1994-04-22",3.7506,3.7608,3.7404,3.7404,163726.0],["1994-04-25",3.7404,3.7812,3.7404,3.771,187708.0],["1994-04-26",3.8322,3.8424,3.8118,3.8424,115761.0],["1994-04-28",3.8424,3.8424,3.8118,3.8118,181713.0],["1994-04-29",3.822,3.8831,3.822,3.8627,120373.0],["1994-05-02",3.9035,3.9137,3.9035,3.9137,338521.0],["1994-05-03",3.9137,3.9443,3.9137,3.9341,218609.0],["1994-05-04",3.9443,3.9443,3.8526,3.8933,192320.0],["1994-05-05",3.8831,3.8831,3.8627,3.8831,154041.0],["1994-05-06",3.8831,3.8933,3.822,3.8322,93162.0],["1994-05-09",3.8627,3.8729,3.8322,3.8729,203850.0],["1994-05-10",3.8729,3.8933,3.8729,3.8933,216303.0],["1994-05-11",3.8933,3.9137,3.8627,3.8831,251815.0],["1994-05-12",3.9137,3.9137,3.8831,3.8831,227833.0],["1994-05-13",3.8831,3.9035,3.8729,3.9035,47042.0],["1994-05-16",3.8933,3.9035,3.8729,3.8729,101464.0],["1994-05-17",3.8831,3.9137,3.8831,3.9035,236596.0],["1994-05-18",3.9137,3.9545,3.8933,3.9443,150351.0],["1994-05-19",3.9749,4.0462,3.9647,4.0258,153580.0],["1994-05-20",4.036,4.036,3.9952,3.9952,187247.0],["1994-05-23",4.0156,4.0156,3.9137,3.9239,189092.0],["1994-05-24",3.9239,3.985,3.9137,3.9749,211230.0],["1994-05-25",3.9749,3.9749,3.9341,3.9545,186325.0],["1994-05-26",3.9647,4.0156,3.9545,4.0054,209846.0],["1994-05-27",4.0054,4.0054,3.9749,3.985,310849.0],["1994-05-31",3.985,3.985,3.9341,3.9341,111149.0],["1994-06-01",3.9341,3.9341,3.8933,3.9137,143433.0],["1994-06-02",3.9137,3.9239,3.8831,3.9137,260117.0],["1994-06-03",3.9341,3.9545,3.9137,3.9239,100542.0],["1994-06-06",3.9137,3.9341,3.8933,3.9035,96391.0],["1994-06-07",3.9137,3.9443,3.9035,3.9443,96391.0],["1994-06-08",3.9443,3.9443,3.9239,3.9341,133287.0],["1994-06-09",3.9443,3.9749,3.9341,3.9749,203850.0],["1994-06-10",3.9749,4.0054,3.9749,3.985,383257.0],["1994-06-13",3.9952,4.0054,3.9545,3.9749,379568.0],["1994-06-14",3.9952,4.036,3.9952,4.036,79788.0],["1994-06-15",4.036,4.0564,4.0258,4.0462,167877.0],["1994-06-16",4.036,4.087,4.036,4.087,219070.0],["1994-06-17",4.0972,4.1481,4.0972,4.1379,500402.0],["1994-06-20",4.1481,4.2195,4.1073,4.1685,602327.0],["1994-06-21",4.1787,4.1991,4.1583,4.1889,400783.0],["1994-06-22",4.1787,4.2704,4.1685,4.2602,400322.0],["1994-06-23",4.2602,4.2806,4.2398,4.2398,281332.0],["1994-06-24",4.2602,4.3214,4.2195,4.2704,427071.0],["1994-06-27",4.2704,4.301,4.2195,4.2908,157269.0],["1994-06-28",4.2908,4.3621,4.2908,4.3621,131903.0],["1994-06-29",4.352,4.3723,4.3316,4.3621,80249.0],["1994-06-30",4.4029,4.4131,4.3825,4.4131,327913.0],["1994-07-01",4.4131,4.6068,4.4131,4.5252,974516.0],["1994-07-05",4.5252,4.5252,4.4946,4.515,376339.0],["1994-07-06",4.5048,4.5252,4.4743,4.4743,911792.0],["1994-07-07",4.4844,4.4946,4.4233,4.4539,774355.0],["1994-07-08",4.4437,4.4539,4.4131,4.4335,329297.0],["1994-07-11",4.4539,4.4844,4.3825,4.4844,278104.0],["1994-07-12",4.4743,4.4743,4.4131,4.4233,146662.0],["1994-07-13",4.4335,4.4437,4.4131,4.4335,253199.0],["1994-07-14",4.4233,4.4844,4.4195,4.4844,669662.0],["1994-07-15",4.4844,4.4844,4.4641,4.4844,619853.0],["1994-07-18",4.5048,4.5354,4.4946,4.5252,161881.0],["1994-07-19",4.5252,4.5762,4.5252,4.5456,511471.0],["1994-07-20",4.5864,4.8208,4.5864,4.7902,800182.0],["1994-07-21",4.7596,4.7698,4.6985,4.7392,488411.0],["1994-07-22",4.7392,4.831,4.7392,4.831,275798.0],["1994-07-25",4.831,4.8616,4.8106,4.8514,362964.0],["1994-07-26",4.8208,4.8412,4.8004,4.8004,199238.0],["1994-07-27",4.8004,4.8004,4.7494,4.7494,226449.0],["1994-07-28",4.7494,4.7698,4.7291,4.7698,185864.0],["1994-07-29",4.78,4.8412,4.7596,4.7902,291017.0],["1994-08-01",4.8106,4.8208,4.7698,4.8004,399399.0],["1994-08-02",4.8208,4.8208,4.7087,4.7189,464890.0],["1994-08-03",4.7189,4.7189,4.6577,4.6781,282254.0],["1994-08-04",4.6985,4.7087,4.6781,4.6781,231522.0],["1994-08-05",4.6883,4.6883,4.6577,4.6679,96852.0],["1994-08-08",4.6781,4.6781,4.5966,4.6373,130058.0],["1994-08-09",4.6475,4.6577,4.6271,4.6475,205695.0],["1994-08-10",4.6475,4.6475,4.6271,4.6271,85322.0],["1994-08-11",4.6271,4.6271,4.5762,4.5762,137899.0],["1994-08-12",4.566,4.6068,4.566,4.566,226910.0],["1994-08-15",4.5864,4.6169,4.5762,4.5966,65490.0],["1994-08-16",4.6271,4.6373,4.5864,4.6373,137899.0],["1994-08-17",4.6373,4.6475,4.6068,4.6373,206156.0],["1994-08-18",4.6475,4.6577,4.6169,4.6271,154502.0],["1994-08-19",4.6271,4.6271,4.566,4.5762,90856.0],["1994-08-22",4.566,4.6068,4.566,4.5966,297013.0],["1994-08-23",4.6271,4.6373,4.6169,4.6169,52577.0],["1994-08-24",4.6169,4.6679,4.6068,4.6475,306237.0],["1994-08-25",4.6883,4.6883,4.6271,4.6373,82555.0],["1994-08-26",4.6679,4.7291,4.6475,4.7291,441368.0],["1994-08-29",4.7494,4.7902,4.7494,4.7494,221837.0],["1994-08-30",4.7596,4.7698,4.7087,4.7291,88550.0],["1994-08-31",4.7291,4.8004,4.7291,4.7698,216764.0],["1994-09-01",4.7494,4.7494,4.6679,4.6985,327913.0],["1994-09-02",4.7189,4.7291,4.6985,4.7291,106076.0],["1994-09-06",4.7291,4.7291,4.6883,4.6985,91318.0],["1994-09-07",4.7189,4.7189,4.6271,4.6271,263806.0],["1994-09-08",4.6475,4.6679,4.6271,4.6679,160036.0],["1994-09-09",4.6577,4.6577,4.6068,4.6169,89012.0],["1994-09-12",4.6373,4.6373,4.6068,4.6373,158192.0],["1994-09-13",4.6475,4.7189,4.6373,4.6577,278104.0],["1994-09-14",4.6373,4.7087,4.6373,4.6985,178023.0],["1994-09-15",4.7087,4.7494,4.6883,4.7392,229678.0],["1994-09-16",4.7494,4.7494,4.6883,4.6985,263345.0],["1994-09-19",4.6985,4.7291,4.6679,4.7189,319612.0],["1994-09-20",4.7189,4.7189,4.6883,4.6883,107460.0],["1994-09-21",4.7189,4.7189,4.6475,4.6883,229678.0],["1994-09-22",4.7087,4.7087,4.6883,4.6985,279487.0],["1994-09-23",4.6985,4.7698,4.6883,4.7698,347745.0],["1994-09-26",4.7698,4.8514,4.7698,4.8412,368499.0],["1994-09-27",4.8412,4.9023,4.8208,4.9023,441830.0],["1994-09-28",4.9023,4.9329,4.9023,4.9329,156808.0],["1994-09-29",4.9329,5.0552,4.9329,5.0246,263806.0],["1994-09-30",5.0246,5.1265,5.0246,5.0756,445980.0],["1994-10-03",5.0756,5.1163,5.045,5.096,427994.0],["1994-10-04",5.096,5.1163,4.9737,4.9839,387408.0],["1994-10-05",4.9839,4.9839,4.8208,4.8717,591258.0],["1994-10-06",4.8514,4.8921,4.831,4.8819,428455.0],["1994-10-07",4.8921,4.9533,4.8921,4.9533,448748.0],["1994-10-10",4.9737,5.0042,4.9737,4.9839,248587.0],["1994-10-11",4.994,5.096,4.994,5.0756,365732.0],["1994-10-12",5.0756,5.1163,5.0654,5.096,196010.0],["1994-10-13",5.0858,5.259,5.0858,5.2285,760980.0],["1994-10-14",5.2081,5.2794,5.1775,5.2488,369421.0],["1994-10-17",5.2183,5.31,5.2183,5.2998,714860.0],["1994-10-18",5.2794,5.2794,5.1775,5.1775,668740.0],["1994-10-19",5.1673,5.1673,5.0348,5.0654,605094.0],["1994-10-20",5.045,5.096,5.0246,5.045,573733.0],["1994-10-21",5.045,5.045,5.0246,5.0348,348206.0],["1994-10-24",5.0348,5.0552,4.9227,4.9329,239363.0],["1994-10-25",4.9533,4.9635,4.9125,4.9329,524846.0],["1994-10-26",4.9533,4.9533,4.7494,4.7494,439985.0],["1994-10-27",4.8106,4.9329,4.8106,4.9125,699179.0],["1994-10-28",4.9125,5.0552,4.9125,5.045,634611.0],["1994-10-31",5.0144,5.045,4.9635,4.9737,392942.0],["1994-11-01",4.994,4.994,4.9125,4.9329,527152.0],["1994-11-02",4.9329,4.9329,4.8819,4.8819,315922.0],["1994-11-03",4.8819,4.9125,4.8819,4.8819,182635.0],["1994-11-04",4.8819,4.8921,4.8717,4.8717,118067.0],["1994-11-07",4.8819,4.8819,4.8412,4.8717,220915.0],["1994-11-08",4.8717,4.9227,4.8514,4.9125,106998.0],["1994-11-09",4.9125,4.9125,4.8106,4.8412,438601.0],["1994-11-10",4.8514,4.8615,4.8208,4.8208,157730.0],["1994-11-11",4.831,4.831,4.7902,4.8208,265651.0],["1994-11-14",4.8208,4.9125,4.8208,4.9023,249048.0],["1994-11-15",4.8819,4.9329,4.8208,4.8514,263345.0],["1994-11-16",4.8514,4.8514,4.8106,4.831,272108.0],["1994-11-17",4.831,4.8412,4.8208,4.8208,68258.0],["1994-11-18",4.8412,4.9533,4.831,4.9023,534531.0],["1994-11-21",4.9125,4.9329,4.9023,4.9227,287789.0],["1994-11-22",4.9125,4.9125,4.8514,4.8921,724545.0],["1994-11-23",4.8819,4.8819,4.8004,4.8004,429838.0],["1994-11-25",4.8004,4.8616,4.8004,4.8514,462122.0],["1994-11-28",4.831,4.831,4.8004,4.8106,350973.0],["1994-11-29",4.8106,4.8106,4.7392,4.8004,174795.0],["1994-11-30",4.8004,4.8004,4.7494,4.7494,269802.0],["1994-12-01",4.7392,4.78,4.7291,4.7698,235212.0],["1994-12-02",4.7596,4.78,4.7291,4.7698,187708.0],["1994-12-05",4.7698,4.7698,4.7087,4.7189,207079.0],["1994-12-06",4.7291,4.7698,4.7189,4.7596,194165.0],["1994-12-07",4.7596,4.7698,4.7291,4.7596,316383.0],["1994-12-08",4.7494,4.7494,4.6373,4.6475,255044.0],["1994-12-09",4.6475,4.6781,4.5864,4.5864,293323.0],["1994-12-12",4.5966,4.6271,4.5864,4.6271,256888.0],["1994-12-13",4.6271,4.6373,4.5966,4.6169,196010.0],["1994-12-14",4.6169,4.7494,4.6068,4.7392,324224.0],["1994-12-15",4.7189,4.7596,4.7138,4.7291,164187.0],["1994-12-16",4.7902,4.8106,4.7698,4.7698,392020.0],["1994-12-19",4.7494,4.8106,4.7494,4.8106,44275.0],["1994-12-20",4.78,4.8208,4.78,4.8106,241208.0],["1994-12-21",4.831,4.8921,4.8106,4.8106,421076.0],["1994-12-22",4.8208,4.8208,4.7087,4.7189,235212.0],["1994-12-23",4.7087,4.7087,4.6781,4.6781,162804.0],["1994-12-27",4.6883,4.7291,4.6781,4.7291,487950.0],["1994-12-28",4.7291,4.7291,4.6679,4.7087,84400.0],["1994-12-29",4.6985,4.7087,4.6883,4.6985,302086.0],["1994-12-30",4.6985,4.7087,4.6883,4.7087,126830.0],["1995-01-03",4.6985,4.7392,4.6985,4.7291,276720.0],["1995-01-04",4.7291,4.7392,4.6985,4.7291,59495.0],["1995-01-05",4.7291,4.7392,4.7189,4.7392,190937.0],["1995-01-06",4.7596,4.7596,4.7189,4.7392,112072.0],["1995-01-09",4.7494,4.7596,4.7494,4.7596,112072.0],["1995-01-10",4.7596,4.7596,4.7087,4.7087,390175.0],["1995-01-11",4.7291,4.7392,4.6985,4.7189,87167.0],["1995-01-12",4.8004,4.8106,4.6883,4.6985,325607.0],["1995-01-13",4.7189,4.7291,4.6883,4.6985,285944.0],["1995-01-16",4.7189,4.7494,4.7189,4.7291,145278.0],["1995-01-17",4.7189,4.7189,4.6985,4.7189,45659.0],["1995-01-18",4.7291,4.78,4.7291,4.7596,289634.0],["1995-01-19",4.7698,4.8208,4.7698,4.8106,198316.0],["1995-01-20",4.8208,4.8208,4.7902,4.8106,522540.0],["1995-01-23",4.8208,4.8208,4.7392,4.7698,197855.0],["1995-01-24",4.8106,4.8412,4.7902,4.7902,407701.0],["1995-01-25",4.8004,4.8106,4.78,4.8004,209385.0],["1995-01-26",4.7902,4.831,4.78,4.8004,117145.0],["1995-01-27",4.8208,4.831,4.78,4.78,54422.0],["1995-01-30",4.7698,4.78,4.7596,4.7596,99619.0],["1995-01-31",4.7698,4.7902,4.7087,4.7189,207079.0],["1995-02-01",4.7291,4.7291,4.6577,4.6985,351896.0],["1995-02-02",4.6883,4.6883,4.6577,4.6883,104692.0],["1995-02-03",4.6985,4.6985,4.6679,4.6781,291478.0],["1995-02-06",4.6883,4.7698,4.6883,4.6883,1105035.0],["1995-02-07",4.7087,4.7087,4.6781,4.6985,475958.0],["1995-02-08",4.7291,4.7596,4.6883,4.6883,342210.0],["1995-02-09",4.7087,4.7189,4.6883,4.7189,106537.0],["1995-02-10",4.7291,4.7698,4.7087,4.7698,540988.0],["1995-02-13",4.8106,4.8208,4.7392,4.8004,392020.0],["1995-02-14",4.8106,4.831,4.7902,4.8004,215380.0],["1995-02-15",4.8106,4.8106,4.78,4.8106,107460.0],["1995-02-16",4.8106,4.8106,4.7698,4.8106,158653.0],["1995-02-17",4.8106,4.8106,4.7902,4.8004,113916.0],["1995-02-21",4.8106,4.8106,4.7291,4.7494,172489.0],["1995-02-22",4.7596,4.7902,4.7494,4.7698,96852.0],["1995-02-23",4.7902,4.7902,4.7291,4.7494,110227.0],["1995-02-24",4.7698,4.7698,4.6985,4.7494,138360.0],["1995-02-27",4.7494,4.7698,4.7392,4.7596,307159.0],["1995-02-28",4.7596,4.78,4.7494,4.7698,320534.0],["1995-03-01",4.7698,4.831,4.7698,4.8106,380029.0],["1995-03-02",4.831,4.8514,4.8004,4.8208,446903.0],["1995-03-03",4.831,4.831,4.8106,4.8208,222760.0],["1995-03-06",4.8208,4.8208,4.7596,4.7698,205695.0],["1995-03-07",4.7698,4.78,4.7189,4.78,238440.0],["1995-03-08",4.8004,4.8208,4.78,4.8106,75176.0],["1995-03-09",4.8106,4.8208,4.8004,4.8106,79326.0],["1995-03-10",4.831,4.8921,4.8106,4.8819,281332.0],["1995-03-13",4.8921,4.9431,4.8921,4.9329,401244.0],["1995-03-14",4.9533,5.0246,4.9431,4.9431,546983.0],["1995-03-15",4.9329,4.9329,4.8106,4.8208,381874.0],["1995-03-16",4.8208,4.8717,4.8106,4.8514,280871.0],["1995-03-17",4.8412,4.8615,4.8208,4.8208,392020.0],["1995-03-20",4.8514,4.8717,4.8412,4.8412,116684.0],["1995-03-21",4.8106,4.9227,4.8106,4.831,164648.0],["1995-03-22",4.8208,4.831,4.7902,4.8106,108843.0],["1995-03-23",4.8208,4.8514,4.8106,4.8412,142511.0],["1995-03-24",4.8514,4.8717,4.831,4.8412,256888.0],["1995-03-27",4.8514,4.8514,4.8208,4.8514,472730.0],["1995-03-28",4.8514,4.8514,4.8208,4.8514,126830.0],["1995-03-29",4.8615,4.9125,4.8412,4.8615,321918.0],["1995-03-30",4.9023,4.9329,4.8717,4.9125,263806.0],["1995-03-31",4.9227,4.9329,4.8717,4.9329,381412.0],["1995-04-03",4.9227,5.0144,4.9023,4.9737,270724.0],["1995-04-04",4.9635,4.9737,4.9227,4.9533,251815.0],["1995-04-05",4.9431,4.9533,4.9227,4.9227,123602.0],["1995-04-06",4.9329,4.9431,4.9125,4.9227,161881.0],["1995-04-07",4.9125,4.9431,4.9125,4.9329,142050.0],["1995-04-10",4.9227,4.9737,4.9125,4.9737,269341.0],["1995-04-11",4.9737,4.9737,4.9329,4.9329,34129.0],["1995-04-12",4.9227,4.9329,4.8921,4.9125,124524.0],["1995-04-13",4.9125,4.9125,4.8921,4.9023,145739.0],["1995-04-17",4.8921,4.9023,4.8514,4.8514,280410.0],["1995-04-18",4.8717,4.8717,4.831,4.8412,161420.0],["1995-04-19",4.8412,4.8514,4.8004,4.8106,363887.0],["1995-04-20",4.8208,4.8514,4.8208,4.8514,540065.0],["1995-04-21",4.8717,4.9023,4.8616,4.8921,514238.0],["1995-04-24",4.8921,4.9635,4.8921,4.9635,148045.0],["1995-04-25",4.9635,4.9839,4.9431,4.9737,199700.0],["1995-04-26",4.9737,4.9737,4.9533,4.9635,134209.0],["1995-04-27",4.9533,4.994,4.9431,4.9839,147584.0],["1995-04-28",5.0246,5.0552,4.994,5.0042,243052.0],["1995-05-01",5.0246,5.0348,4.9839,5.0144,572349.0],["1995-05-02",5.0144,5.0246,4.994,5.0042,94546.0],["1995-05-03",4.994,5.0144,4.994,5.0144,127752.0],["1995-05-04",5.0552,5.1469,5.0552,5.096,303931.0],["1995-05-05",5.096,5.1367,5.0858,5.1163,208924.0],["1995-05-08",5.1062,5.1775,5.1062,5.1673,240285.0],["1995-05-09",5.1673,5.1877,5.1571,5.1775,206156.0],["1995-05-10",5.1571,5.2183,5.1469,5.2183,165110.0],["1995-05-11",5.2081,5.2081,5.1673,5.1979,236134.0],["1995-05-12",5.1979,5.2285,5.1775,5.1979,96852.0],["1995-05-15",5.1775,5.2488,5.1775,5.2183,174795.0],["1995-05-16",5.2387,5.259,5.2183,5.2387,120373.0],["1995-05-17",5.2488,5.2488,5.2183,5.2285,325607.0],["1995-05-18",5.1979,5.2081,5.1571,5.1673,379568.0],["1995-05-19",5.1469,5.1571,5.1062,5.1571,152196.0],["1995-05-22",5.1673,5.2285,5.1673,5.2183,154502.0],["1995-05-23",5.2285,5.259,5.2183,5.259,142972.0],["1995-05-24",5.2692,5.2896,5.259,5.2692,268880.0],["1995-05-25",5.2692,5.2794,5.259,5.2794,116222.0],["1995-05-26",5.2794,5.2794,5.2183,5.2285,162804.0],["1995-05-30",5.2285,5.2387,5.1775,5.2387,89473.0],["1995-05-31",5.2386,5.259,5.2183,5.2488,221376.0],["1995-06-01",5.2488,5.259,5.2081,5.2285,159114.0],["1995-06-02",5.2285,5.2285,5.096,5.1265,235212.0],["1995-06-05",5.1367,5.1469,5.096,5.1265,209846.0],["1995-06-06",5.1265,5.1673,5.1265,5.1367,198316.0],["1995-06-07",5.1367,5.1469,5.1062,5.1265,343594.0],["1995-06-08",5.1265,5.1367,5.1163,5.1367,284560.0],["1995-06-09",5.1265,5.1265,5.045,5.0552,242591.0],["1995-06-12",5.0552,5.096,5.0552,5.096,199238.0],["1995-06-13",5.096,5.1265,5.0858,5.1163,141588.0],["1995-06-14",5.1265,5.1265,5.096,5.1163,225066.0],["1995-06-15",5.1265,5.1265,5.096,5.1062,352818.0],["1995-06-16",5.1062,5.1367,5.1062,5.1265,407701.0],["1995-06-19",5.1571,5.1877,5.1469,5.1775,125446.0],["1995-06-20",5.1775,5.1979,5.1571,5.1571,138360.0],["1995-06-21",5.1571,5.1877,5.1571,5.1673,190014.0],["1995-06-22",5.1877,5.2387,5.1775,5.2387,132826.0],["1995-06-23",5.2387,5.2896,5.2183,5.2794,291017.0],["1995-06-26",5.2692,5.3304,5.2692,5.3202,384180.0],["1995-06-27",5.31,5.3711,5.31,5.3711,254121.0],["1995-06-28",5.3813,5.4323,5.361,5.3915,390636.0],["1995-06-29",5.3915,5.4629,5.3915,5.4527,271647.0],["1995-06-30",5.4425,5.5036,5.4425,5.4833,233367.0],["1995-07-03",5.4629,5.4731,5.4527,5.4629,85322.0],["1995-07-05",5.4833,5.5444,5.4527,5.4731,254582.0],["1995-07-06",5.4629,5.5138,5.4629,5.5036,217225.0],["1995-07-07",5.4934,5.5954,5.4833,5.4833,549289.0],["1995-07-10",5.4629,5.5954,5.4323,5.5546,573272.0],["1995-07-11",5.5546,5.6158,5.5546,5.575,231061.0],["1995-07-12",5.5648,5.5852,5.5546,5.575,147584.0],["1995-07-13",5.5648,5.6056,5.5648,5.5954,190014.0],["1995-07-14",5.5954,5.6361,5.5852,5.6259,524846.0],["1995-07-17",5.6463,5.7381,5.6361,5.7075,327913.0],["1995-07-18",5.7177,5.7177,5.6667,5.6769,210768.0],["1995-07-19",5.6565,5.6871,5.6259,5.6463,155424.0],["1995-07-20",5.6463,5.7075,5.6463,5.6871,702869.0],["1995-07-21",5.6871,5.6871,5.6565,5.6667,230600.0],["1995-07-24",5.6565,5.6973,5.6565,5.6667,382796.0],["1995-07-25",5.6769,5.789,5.6667,5.7584,298396.0],["1995-07-26",5.7788,5.7788,5.6973,5.7177,188170.0],["1995-07-27",5.7482,6.0336,5.7482,6.0132,519311.0],["1995-07-28",6.0132,6.1457,5.8706,5.8909,611090.0],["1995-07-31",5.9623,5.9623,5.8502,5.8705,275798.0],["1995-08-01",5.8705,5.9317,5.8298,5.8705,468579.0],["1995-08-02",5.8909,5.9317,5.8604,5.9011,274875.0],["1995-08-03",5.9215,5.9317,5.8807,5.9011,144817.0],["1995-08-04",5.9113,5.9929,5.9113,5.9725,272569.0],["1995-08-07",5.9827,6.003,5.9521,5.9827,52577.0],["1995-08-08",5.9827,6.003,5.9521,5.9827,294246.0],["1995-08-09",5.9725,6.0642,5.9725,6.054,147123.0],["1995-08-10",6.0234,6.0846,6.0234,6.0438,243514.0],["1995-08-11",6.0336,6.0744,6.003,6.0132,179868.0],["1995-08-14",5.9929,6.1152,5.9929,6.0744,110688.0],["1995-08-15",6.054,6.0846,6.0336,6.0744,177101.0],["1995-08-16",6.0948,6.1253,6.054,6.105,73792.0],["1995-08-17",6.1152,6.1661,6.1152,6.1355,202928.0],["1995-08-18",6.1355,6.1355,6.0744,6.0846,248126.0],["1995-08-21",6.0744,6.1559,6.0744,6.1152,203850.0],["1995-08-22",6.1152,6.1152,6.0846,6.105,213536.0],["1995-08-23",6.105,6.1355,6.105,6.105,139282.0],["1995-08-24",6.105,6.1355,6.0846,6.1253,122679.0],["1995-08-25",6.1457,6.3088,6.1457,6.2782,257811.0],["1995-08-28",6.2782,6.3394,6.268,6.3292,506859.0],["1995-08-29",6.3088,6.3394,6.2986,6.3292,356969.0],["1995-08-30",6.319,6.3394,6.2884,6.2986,187247.0],["1995-08-31",6.2782,6.2986,6.2782,6.2782,85322.0],["1995-09-01",6.2884,6.3394,6.2884,6.2986,99619.0],["1995-09-05",6.3088,6.3088,6.2171,6.2986,244436.0],["1995-09-06",6.2782,6.2782,6.2477,6.2782,235212.0],["1995-09-07",6.2782,6.2884,6.2578,6.2884,423382.0],["1995-09-08",6.2782,6.2986,6.2578,6.2986,130058.0],["1995-09-11",6.319,6.4311,6.2986,6.4107,160959.0],["1995-09-12",6.4209,6.4209,6.3496,6.3598,190014.0],["1995-09-13",6.3598,6.4311,6.3598,6.4005,140666.0],["1995-09-14",6.4413,6.5126,6.4209,6.4719,184019.0],["1995-09-15",6.4821,6.4821,6.4209,6.4515,283177.0],["1995-09-18",6.4515,6.4515,6.37,6.4413,595409.0],["1995-09-19",6.4413,6.4821,6.4209,6.4617,104692.0],["1995-09-20",6.5025,6.5228,6.4617,6.4821,190476.0],["1995-09-21",6.4821,6.5025,6.4311,6.4413,208001.0],["1995-09-22",6.4209,6.4413,6.3903,6.4005,343133.0],["1995-09-25",6.4005,6.4005,6.3088,6.319,164648.0],["1995-09-26",6.319,6.319,6.1559,6.1661,306237.0],["1995-09-27",6.0744,6.0846,6.0438,6.0744,494868.0],["1995-09-28",6.0744,6.1355,6.0642,6.1355,356508.0],["1995-09-29",6.1457,6.2273,6.1152,6.1967,265651.0],["1995-10-02",6.1967,6.2375,6.1355,6.1457,302086.0],["1995-10-03",6.1457,6.1457,6.0132,6.1152,431683.0],["1995-10-04",6.0846,6.0948,6.054,6.0744,43353.0],["1995-10-05",6.054,6.054,5.8705,5.9317,1117949.0],["1995-10-06",5.9521,5.9623,5.789,5.9215,389253.0],["1995-10-09",5.9011,5.9827,5.8909,5.9725,208001.0],["1995-10-10",5.9215,5.9521,5.8502,5.8705,168799.0],["1995-10-11",5.8706,5.8706,5.7788,5.789,249048.0],["1995-10-12",5.8094,5.8807,5.789,5.8807,490717.0],["1995-10-13",5.9113,5.9317,5.8502,5.8604,386947.0],["1995-10-16",5.8604,5.8604,5.7686,5.7686,1101807.0],["1995-10-17",5.7686,5.8706,5.7381,5.8502,189092.0],["1995-10-18",5.8502,5.9419,5.84,5.9419,1623424.0],["1995-10-19",5.9623,6.003,5.8706,5.8909,237979.0],["1995-10-20",5.8706,5.9419,5.8706,5.9419,310388.0],["1995-10-23",5.9113,5.9215,5.8604,5.8604,647525.0],["1995-10-24",5.8604,5.9215,5.8604,5.9113,123602.0],["1995-10-25",5.8909,5.9011,5.7686,5.7992,1057532.0],["1995-10-26",5.8094,5.8094,5.6667,5.6871,468579.0],["1995-10-27",5.6463,5.7482,5.6361,5.7482,235673.0],["1995-10-30",5.7584,5.8502,5.7584,5.8298,255044.0],["1995-10-31",5.8298,5.9011,5.789,5.84,443213.0],["1995-11-01",5.8604,5.8909,5.84,5.8807,410007.0],["1995-11-02",5.8909,5.9521,5.8909,5.9521,342672.0],["1995-11-03",5.9521,5.9623,5.9113,5.9521,99158.0],["1995-11-06",5.9521,5.9521,5.8909,5.9419,113916.0],["1995-11-07",5.9521,5.9827,5.9521,5.9725,184480.0],["1995-11-08",5.9521,5.9521,5.8706,5.9521,550673.0],["1995-11-09",5.9725,5.9827,5.8807,5.9317,116684.0],["1995-11-10",5.9215,5.9317,5.8807,5.9317,69641.0],["1995-11-13",5.9521,6.0438,5.9521,6.0234,134670.0],["1995-11-14",6.0234,6.0234,5.9317,5.9419,95930.0],["1995-11-15",5.9317,5.9419,5.8807,5.9215,96852.0],["1995-11-16",5.9419,5.9521,5.9113,5.9113,81632.0],["1995-11-17",5.9317,5.9725,5.9113,5.9521,247664.0],["1995-11-20",5.9623,5.9929,5.9113,5.9623,177562.0],["1995-11-21",5.9623,5.9623,5.9215,5.9521,210768.0],["1995-11-22",5.9521,6.0132,5.8909,5.9725,245358.0],["1995-11-24",5.9929,5.9929,5.9725,5.9725,16603.0],["1995-11-27",5.9929,6.0846,5.9521,6.0846,161420.0],["1995-11-28",6.0744,6.0846,6.0234,6.0846,409546.0],["1995-11-29",6.0846,6.1559,6.0846,6.1152,332525.0],["1995-11-30",6.105,6.1152,6.0234,6.0234,152196.0],["1995-12-01",6.0336,6.1152,6.0132,6.0336,212613.0],["1995-12-04",6.054,6.1253,6.054,6.105,650292.0],["1995-12-05",6.105,6.105,6.0438,6.0642,386486.0],["1995-12-06",6.0642,6.0642,5.9623,5.9725,386024.0],["1995-12-07",5.9827,5.9827,5.9317,5.9623,198316.0],["1995-12-08",5.9623,5.9827,5.9317,5.9419,354202.0],["1995-12-11",5.9521,6.003,5.9419,5.9725,278104.0],["1995-12-12",5.9725,5.9827,5.9521,5.9623,184019.0],["1995-12-13",5.9419,5.9623,5.9317,5.9317,403089.0],["1995-12-14",5.9317,5.9317,5.9011,5.9113,159575.0],["1995-12-15",5.9011,5.9011,5.8094,5.8705,710248.0],["1995-12-18",5.8706,5.8706,5.7788,5.789,310388.0],["1995-12-19",5.7992,5.8298,5.7279,5.8298,291017.0],["1995-12-20",5.8298,5.8502,5.7992,5.7992,622159.0],["1995-12-21",5.7788,5.789,5.7075,5.7075,294246.0],["1995-12-22",5.7075,5.7177,5.4833,5.4833,846302.0],["1995-12-26",5.5036,5.5138,5.4731,5.5036,469963.0],["1995-12-27",5.5036,5.5342,5.5036,5.5036,482415.0],["1995-12-28",5.5036,5.524,5.5036,5.5138,701946.0],["1995-12-29",5.524,5.524,5.4934,5.5138,694106.0],["1996-01-02",5.5138,5.524,5.4934,5.524,742071.0],["1996-01-03",5.5852,5.7075,5.5852,5.6871,241208.0],["1996-01-04",5.6871,5.7177,5.6158,5.6259,441368.0],["1996-01-05",5.6259,5.6667,5.6259,5.6667,598638.0],["1996-01-08",5.6871,5.6871,5.6361,5.6667,43814.0],["1996-01-09",5.6871,5.7482,5.6769,5.7381,640146.0],["1996-01-10",5.6871,5.6871,5.6056,5.6158,416925.0],["1996-01-11",5.6158,5.6667,5.575,5.575,244436.0],["1996-01-12",5.5954,5.5954,5.4629,5.4833,1384522.0],["1996-01-15",5.4833,5.5954,5.4731,5.5954,254582.0],["1996-01-16",5.6565,5.6871,5.5852,5.5954,212152.0],["1996-01-17",5.5954,5.6158,5.5138,5.5648,235212.0],["1996-01-18",5.5342,5.5546,5.4425,5.5444,229678.0],["1996-01-19",5.524,5.5852,5.524,5.5852,230600.0],["1996-01-22",5.5444,5.575,5.524,5.5648,247203.0],["1996-01-23",5.5546,5.575,5.524,5.5648,225988.0],["1996-01-24",5.5444,5.575,5.5444,5.5648,424765.0],["1996-01-25",5.5852,5.5954,5.5342,5.5546,374956.0],["1996-01-26",5.575,5.5954,5.5648,5.5852,122679.0],["1996-01-29",5.5852,5.6871,5.5852,5.6769,165571.0],["1996-01-30",5.6667,5.7686,5.6667,5.7686,376800.0],["1996-01-31",5.7482,5.9419,5.7482,5.9419,440446.0],["1996-02-01",5.9215,5.9725,5.9011,5.9419,483338.0],["1996-02-02",5.9215,5.9215,5.8706,5.9113,147123.0],["1996-02-05",5.8909,5.9011,5.8604,5.8705,899801.0],["1996-02-06",5.8706,5.9878,5.8502,5.9623,380951.0],["1996-02-07",5.9419,5.9623,5.9215,5.9521,177101.0],["1996-02-08",5.9725,6.054,5.9674,6.0336,188631.0],["1996-02-09",6.054,6.1253,6.0336,6.0438,181713.0],["1996-02-12",6.0336,6.1661,6.0234,6.1559,291017.0],["1996-02-13",6.1253,6.2273,6.0744,6.1152,286405.0],["1996-02-14",6.1559,6.1559,6.0846,6.105,140666.0],["1996-02-15",6.105,6.1152,6.0438,6.054,135593.0],["1996-02-16",6.054,6.054,5.9725,6.0234,396171.0],["1996-02-20",6.0132,6.0438,5.9623,6.003,170644.0],["1996-02-21",6.0336,6.0744,6.0132,6.0234,184480.0],["1996-02-22",6.0438,6.105,6.0336,6.0948,344978.0],["1996-02-23",6.0948,6.105,5.9215,6.0336,302547.0],["1996-02-26",6.0336,6.0336,5.9521,5.9725,202928.0],["1996-02-27",5.9521,5.9827,5.9215,5.9521,412774.0],["1996-02-28",5.9827,6.0438,5.9623,6.0132,439985.0],["1996-02-29",5.9929,6.0438,5.9011,5.9521,476420.0],["1996-03-01",5.9827,6.003,5.9011,5.9929,154041.0],["1996-03-04",5.9929,6.1355,5.9929,6.054,472269.0],["1996-03-05",6.0642,6.0642,6.0132,6.0438,322840.0],["1996-03-06",6.0132,6.0438,6.003,6.003,190014.0],["1996-03-07",6.0234,6.0438,5.9623,6.0438,225527.0],["1996-03-08",6.0234,6.0234,5.7992,5.8909,648447.0],["1996-03-11",5.9011,5.9725,5.8706,5.9521,447364.0],["1996-03-12",5.9317,5.9521,5.8706,5.9419,217225.0],["1996-03-13",5.9521,5.9725,5.8909,5.9521,160959.0],["1996-03-14",5.9623,6.1152,5.9521,6.0132,250893.0],["1996-03-15",6.0132,6.0336,5.9725,6.0132,332064.0],["1996-03-18",6.0132,6.1559,6.0132,6.1457,585724.0],["1996-03-19",6.1457,6.1763,6.1457,6.1763,391098.0],["1996-03-20",6.1967,6.2477,6.1457,6.2171,267035.0],["1996-03-21",6.1967,6.1967,6.1152,6.1457,144817.0],["1996-03-22",6.1559,6.1559,6.0744,6.0846,142050.0],["1996-03-25",6.105,6.1559,6.0744,6.0948,507781.0],["1996-03-26",6.105,6.1355,6.0948,6.1253,253199.0],["1996-03-27",6.105,6.1152,6.0744,6.105,895650.0],["1996-03-28",6.0744,6.1661,6.0744,6.1355,318689.0],["1996-03-29",6.1355,6.1661,6.0948,6.1253,332064.0],["1996-04-01",6.1559,6.2375,6.1355,6.1967,359736.0],["1996-04-02",6.1967,6.1967,6.0846,6.105,177562.0],["1996-04-03",6.105,6.1253,6.0642,6.1253,211691.0],["1996-04-04",6.1355,6.1865,6.105,6.1763,118067.0],["1996-04-08",6.1763,6.1763,5.9521,5.9623,315461.0],["1996-04-09",5.9419,5.9827,5.8807,5.9521,228294.0],["1996-04-10",5.9521,5.9725,5.9215,5.9521,249509.0],["1996-04-11",5.9419,5.9419,5.7992,5.8705,211230.0],["1996-04-12",5.8909,5.9317,5.8705,5.9215,97313.0],["1996-04-15",5.9521,5.9521,5.9113,5.9419,78865.0],["1996-04-16",5.8909,5.8909,5.7279,5.7482,694106.0],["1996-04-17",5.7482,5.7482,5.4629,5.5954,878125.0],["1996-04-18",5.5954,5.6056,5.5444,5.5852,2289858.0],["1996-04-19",5.5954,5.6769,5.5954,5.6361,334370.0],["1996-04-22",5.6565,5.7075,5.6158,5.6973,276720.0],["1996-04-23",5.7075,5.7177,5.6361,5.6871,261039.0],["1996-04-24",5.7075,5.7482,5.6667,5.6973,339443.0],["1996-04-25",5.6973,5.7381,5.6463,5.6973,1866476.0],["1996-04-26",5.6769,5.7075,5.6259,5.6361,204773.0],["1996-04-29",5.6565,5.7482,5.6565,5.6769,722239.0],["1996-04-30",5.6667,5.6871,5.6361,5.6565,388792.0],["1996-05-01",5.6769,5.7177,5.6565,5.6769,1253542.0],["1996-05-02",5.6565,5.7075,5.6361,5.6361,230600.0],["1996-05-03",5.6259,5.6361,5.4934,5.524,312232.0],["1996-05-06",5.5444,5.5444,5.4017,5.5444,602788.0],["1996-05-07",5.524,5.5546,5.5138,5.524,924706.0],["1996-05-08",5.524,5.524,5.4934,5.5036,620314.0],["1996-05-09",5.5036,5.5138,5.4731,5.4833,308082.0],["1996-05-10",5.5036,5.524,5.4629,5.4833,401244.0],["1996-05-13",5.4934,5.5648,5.4934,5.5546,720394.0],["1996-05-14",5.575,5.6463,5.5444,5.575,432144.0],["1996-05-15",5.5852,5.6056,5.5546,5.5648,300702.0],["1996-05-16",5.575,5.575,5.5138,5.5444,685804.0],["1996-05-17",5.5444,5.5648,5.5036,5.5342,308543.0],["1996-05-20",5.5444,5.5444,5.4731,5.4833,348667.0],["1996-05-21",5.4934,5.575,5.4934,5.5036,292862.0],["1996-05-22",5.5036,5.5138,5.4731,5.4934,305314.0],["1996-05-23",5.5138,5.524,5.4934,5.5036,371727.0],["1996-05-24",5.5036,5.5342,5.5036,5.524,482876.0],["1996-05-28",5.524,5.6056,5.4731,5.5852,1796835.0],["1996-05-29",5.5852,5.5852,5.4629,5.4833,427532.0],["1996-05-30",5.5036,5.575,5.4934,5.5546,937158.0],["1996-05-31",5.5444,5.5444,5.4629,5.4833,628154.0],["1996-06-03",5.4934,5.5138,5.4527,5.4731,227372.0],["1996-06-04",5.5036,5.575,5.4934,5.5648,878125.0],["1996-06-05",5.5954,5.6056,5.5648,5.5852,138821.0],["1996-06-06",5.6158,5.6158,5.5444,5.5648,513777.0],["1996-06-07",5.5648,5.5852,5.5138,5.5852,137438.0],["1996-06-10",5.6361,5.6463,5.5852,5.6158,1583761.0],["1996-06-11",5.6158,5.6259,5.5954,5.6056,411390.0],["1996-06-12",5.6158,5.6259,5.5546,5.5648,576961.0],["1996-06-13",5.4221,5.4221,5.1775,5.1877,1420035.0],["1996-06-14",5.096,5.096,4.9635,5.0756,4119438.0],["1996-06-17",5.0756,5.1265,5.0654,5.1163,592642.0],["1996-06-18",5.1265,5.2183,5.1163,5.1673,1001265.0],["1996-06-19",5.1673,5.2183,5.1062,5.1367,448286.0],["1996-06-20",5.1367,5.1979,5.096,5.1163,689033.0],["1996-06-21",5.1265,5.1367,5.1062,5.1163,369882.0],["1996-06-24",5.1163,5.1265,5.1062,5.1265,442752.0],["1996-06-25",5.1062,5.1265,5.1062,5.1163,699640.0],["1996-06-26",5.1265,5.1877,5.1163,5.1673,826009.0],["1996-06-27",5.1877,5.31,5.1367,5.2794,2335517.0],["1996-06-28",5.2794,5.3406,5.2794,5.3202,388330.0],["1996-07-01",5.2998,5.3202,5.2896,5.3202,389714.0],["1996-07-02",5.3202,5.3813,5.31,5.3711,1261843.0],["1996-07-03",5.3711,5.3813,5.3711,5.3813,398477.0],["1996-07-05",5.3406,5.3508,5.31,5.3406,177101.0],["1996-07-08",5.2998,5.3202,5.259,5.2692,489333.0],["1996-07-09",5.2692,5.3304,5.2692,5.3202,220454.0],["1996-07-10",5.3406,5.361,5.31,5.361,327913.0],["1996-07-11",5.3711,5.3915,5.2387,5.2998,1003571.0],["1996-07-12",5.2998,5.3304,5.2896,5.3202,356969.0],["1996-07-15",5.31,5.31,5.1979,5.1979,362964.0],["1996-07-16",5.2081,5.2692,5.1979,5.2387,1498900.0],["1996-07-17",5.259,5.259,5.1877,5.2285,318689.0],["1996-07-18",5.2081,5.259,5.1775,5.2183,1008183.0],["1996-07-19",5.2285,5.2387,5.2081,5.2285,510087.0],["1996-07-22",5.2387,5.2387,5.1673,5.1979,196471.0],["1996-07-23",5.2081,5.2183,5.1571,5.1673,360197.0],["1996-07-24",5.1571,5.1979,5.0858,5.1163,348206.0],["1996-07-25",5.1367,5.2285,5.1367,5.2183,167416.0],["1996-07-26",5.2183,5.2896,5.2081,5.2794,586185.0],["1996-07-29",5.259,5.259,5.1775,5.1877,354663.0],["1996-07-30",5.1877,5.2183,5.1469,5.2183,312232.0],["1996-07-31",5.2183,5.259,5.1775,5.259,284560.0],["1996-08-01",5.259,5.2692,5.2285,5.259,231984.0],["1996-08-02",5.2998,5.4017,5.2896,5.4017,152657.0],["1996-08-05",5.4221,5.5036,5.3813,5.4017,433528.0],["1996-08-06",5.4221,5.4731,5.3711,5.4629,124063.0],["1996-08-07",5.4731,5.4731,5.3813,5.4527,209846.0],["1996-08-08",5.4323,5.4527,5.3915,5.4425,200622.0],["1996-08-09",5.4425,5.4425,5.3813,5.4119,251815.0],["1996-08-12",5.4221,5.4221,5.3813,5.4119,113455.0],["1996-08-13",5.4221,5.4323,5.3711,5.3915,101464.0],["1996-08-14",5.3915,5.4221,5.3711,5.3711,515160.0],["1996-08-15",5.3915,5.3915,5.3202,5.361,215380.0],["1996-08-16",5.3711,5.3711,5.3202,5.361,151274.0],["1996-08-19",5.3711,5.3915,5.3304,5.3406,162804.0],["1996-08-20",5.3304,5.3508,5.2692,5.3406,1312575.0],["1996-08-21",5.3508,5.361,5.3202,5.3406,226910.0],["1996-08-22",5.3508,5.361,5.3202,5.3406,248587.0],["1996-08-23",5.3406,5.3406,5.2488,5.2998,192782.0],["1996-08-26",5.3202,5.3202,5.2183,5.259,217225.0],["1996-08-27",5.2794,5.2794,5.2183,5.2387,250893.0],["1996-08-28",5.259,5.2794,5.2387,5.2794,142050.0],["1996-08-29",5.2794,5.2998,5.2387,5.2692,338982.0],["1996-08-30",5.2794,5.2896,5.2183,5.2183,135593.0],["1996-09-03",5.1979,5.2794,5.096,5.2692,233367.0],["1996-09-04",5.3508,5.3813,5.2896,5.31,665512.0],["1996-09-05",5.2998,5.2998,5.259,5.2692,418308.0],["1996-09-06",5.2692,5.2998,5.259,5.2794,258733.0],["1996-09-09",5.2794,5.2998,5.259,5.2998,164187.0],["1996-09-10",5.2998,5.2998,5.2387,5.2896,196471.0],["1996-09-11",5.2896,5.2896,5.259,5.2896,194165.0],["1996-09-12",5.2896,5.2998,5.2488,5.259,287789.0],["1996-09-13",5.2794,5.361,5.259,5.361,327913.0],["1996-09-16",5.4017,5.4119,5.3406,5.361,582034.0],["1996-09-17",5.3711,5.3711,5.3202,5.3711,166954.0],["1996-09-18",5.361,5.4119,5.3304,5.3813,161881.0],["1996-09-19",5.4017,5.4221,5.361,5.3813,194165.0],["1996-09-20",5.4017,5.4119,5.3508,5.4017,306237.0],["1996-09-23",5.3915,5.5036,5.3915,5.4934,390175.0],["1996-09-24",5.4934,5.5036,5.4119,5.4731,345900.0],["1996-09-25",5.4833,5.5138,5.4425,5.4731,443213.0],["1996-09-26",5.4629,5.5036,5.4425,5.4731,756368.0],["1996-09-27",5.4833,5.5342,5.4221,5.5342,219992.0],["1996-09-30",5.4833,5.575,5.4833,5.5342,266574.0],["1996-10-01",5.5342,5.575,5.5342,5.5546,321456.0],["1996-10-02",5.5444,5.575,5.5444,5.5648,891500.0],["1996-10-03",5.5546,5.6769,5.5342,5.6463,550212.0],["1996-10-04",5.6259,5.6361,5.6158,5.6259,502247.0],["1996-10-07",5.6361,5.6565,5.6158,5.6158,434450.0],["1996-10-08",5.5954,5.6565,5.5852,5.6259,210307.0],["1996-10-09",5.6259,5.6259,5.5648,5.6056,413235.0],["1996-10-10",5.6056,5.6056,5.5546,5.6056,462122.0],["1996-10-11",5.6056,5.6463,5.6056,5.6158,296090.0],["1996-10-14",5.5954,5.6361,5.5954,5.6259,212152.0],["1996-10-15",5.6259,5.6769,5.6158,5.6667,318689.0],["1996-10-16",5.8909,5.9011,5.6361,5.7177,2514001.0],["1996-10-17",5.7177,5.7992,5.7177,5.7482,1314881.0],["1996-10-18",5.7482,5.8298,5.7075,5.7992,333909.0],["1996-10-21",5.7788,5.9011,5.7788,5.9011,386024.0],["1996-10-22",5.9011,5.9317,5.8604,5.8909,478726.0],["1996-10-23",5.8706,5.8807,5.7686,5.8604,271647.0],["1996-10-24",5.84,5.84,5.7788,5.8196,278104.0],["1996-10-25",5.7992,5.8298,5.789,5.8094,58111.0],["1996-10-28",5.789,5.8298,5.7686,5.7992,217686.0],["1996-10-29",5.8094,5.8604,5.7992,5.7992,262884.0],["1996-10-30",5.8094,5.8705,5.8094,5.8705,180790.0],["1996-10-31",5.8706,6.003,5.8706,6.003,321918.0],["1996-11-01",5.9929,6.003,5.9725,5.9827,374494.0],["1996-11-04",5.9827,6.0438,5.9725,6.003,151735.0],["1996-11-05",6.003,6.1152,6.003,6.0948,152196.0],["1996-11-06",6.054,6.105,6.0132,6.105,183558.0],["1996-11-07",6.105,6.1865,6.0948,6.1355,179407.0],["1996-11-08",6.1457,6.2069,6.1253,6.2069,138821.0],["1996-11-11",6.2273,6.2578,6.2273,6.2375,48887.0],["1996-11-12",6.2477,6.2986,6.2477,6.2578,335754.0],["1996-11-13",6.2578,6.268,6.2171,6.2273,169260.0],["1996-11-14",6.2171,6.2578,6.1967,6.2171,255966.0],["1996-11-15",6.2375,6.2578,6.1763,6.2171,343133.0],["1996-11-18",6.1865,6.2171,6.1763,6.1865,134670.0],["1996-11-19",6.1865,6.2273,6.1763,6.2069,366654.0],["1996-11-20",6.2171,6.2273,6.1661,6.1661,277181.0],["1996-11-21",6.2375,6.2782,6.2273,6.2477,140666.0],["1996-11-22",6.2375,6.3394,6.2375,6.3088,101925.0],["1996-11-25",6.319,6.3394,6.2884,6.3394,157269.0],["1996-11-26",6.3394,6.3598,6.2782,6.319,202467.0],["1996-11-27",6.3394,6.3496,6.2986,6.2986,141127.0],["1996-11-29",6.319,6.319,6.2782,6.2986,50271.0],["1996-12-02",6.2782,6.2782,6.2171,6.2375,143433.0],["1996-12-03",6.2477,6.2477,6.1865,6.1865,254121.0],["1996-12-04",6.1865,6.1865,6.1253,6.1559,204773.0],["1996-12-05",6.1355,6.1559,6.0948,6.105,276259.0],["1996-12-06",6.0336,6.0642,5.9929,6.0642,361581.0],["1996-12-09",6.1253,6.1253,6.054,6.1152,179868.0],["1996-12-10",6.0744,6.0744,5.9419,5.9929,816785.0],["1996-12-11",5.9419,5.9419,5.8502,5.8909,314077.0],["1996-12-12",5.8705,5.9521,5.84,5.84,473652.0],["1996-12-13",5.8196,5.9419,5.7992,5.9113,438140.0],["1996-12-16",5.9113,5.9623,5.9113,5.9113,286405.0],["1996-12-17",5.9113,5.9521,5.9113,5.9419,383257.0],["1996-12-18",5.9317,5.9419,5.8094,5.8196,1395591.0],["1996-12-19",5.8094,5.9011,5.8094,5.9011,440907.0],["1996-12-20",6.1152,6.1152,5.7381,5.789,1198659.0],["1996-12-23",5.7686,5.8502,5.7686,5.789,265651.0],["1996-12-24",5.789,5.8094,5.789,5.7992,138821.0],["1996-12-26",5.8196,5.8502,5.7992,5.7992,285022.0],["1996-12-27",5.8094,5.8094,5.7584,5.7686,84400.0],["1996-12-30",5.7686,5.8604,5.7686,5.789,240746.0],["1996-12-31",5.7686,5.7992,5.7177,5.7177,330219.0],["1997-01-02",5.7279,5.7279,5.5852,5.6056,348206.0],["1997-01-03",5.5648,5.6871,5.5546,5.6667,659977.0],["1997-01-06",5.7075,5.7584,5.6769,5.7381,304392.0],["1997-01-07",5.6871,5.7584,5.6565,5.7584,247664.0],["1997-01-08",5.7992,5.7992,5.7482,5.7584,426610.0],["1997-01-09",5.7584,5.789,5.7177,5.7177,308543.0],["1997-01-10",5.6565,5.6871,5.6259,5.6871,280410.0],["1997-01-13",5.7279,5.7686,5.6973,5.7381,233367.0],["1997-01-14",5.7381,5.7992,5.7075,5.7788,577422.0],["1997-01-15",5.7686,5.7992,5.7584,5.789,359275.0],["1997-01-16",5.7788,5.8705,5.7686,5.84,441830.0],["1997-01-17",5.84,5.8706,5.8298,5.8604,377262.0],["1997-01-20",5.8807,5.8807,5.8298,5.84,130981.0],["1997-01-21",5.84,5.84,5.7381,5.7788,646141.0],["1997-01-22",5.7482,5.7788,5.6769,5.7482,223682.0],["1997-01-23",5.7584,5.7584,5.6056,5.6259,722700.0],["1997-01-24",5.6259,5.6769,5.6259,5.6565,988352.0],["1997-01-27",5.6361,5.7075,5.6361,5.6871,286866.0],["1997-01-28",5.7075,5.7482,5.6769,5.6871,2167640.0],["1997-01-29",5.7075,5.7686,5.7075,5.7177,427071.0],["1997-01-30",5.7177,5.7381,5.7075,5.7381,99158.0],["1997-01-31",5.7177,5.7584,5.6871,5.7177,236134.0],["1997-02-03",5.7075,5.7381,5.6973,5.7177,393404.0],["1997-02-04",5.7075,5.7482,5.7075,5.7381,432606.0],["1997-02-05",5.7177,5.7381,5.6973,5.7177,726851.0],["1997-02-06",5.7075,5.7381,5.7075,5.7279,570966.0],["1997-02-07",5.7279,5.7686,5.7075,5.7686,345439.0],["1997-02-10",5.7584,5.8298,5.7381,5.7686,286405.0],["1997-02-11",5.7686,5.7686,5.7177,5.7584,126830.0],["1997-02-12",5.7686,5.7686,5.6871,5.7279,474114.0],["1997-02-13",5.7381,5.7992,5.7279,5.7584,584802.0],["1997-02-14",5.7686,5.789,5.7075,5.7788,402166.0],["1997-02-18",5.7788,5.8807,5.7482,5.8807,145278.0],["1997-02-19",5.8604,5.8604,5.7482,5.7584,209846.0],["1997-02-20",5.7381,5.7584,5.7177,5.7482,385563.0],["1997-02-21",5.7482,5.7584,5.6565,5.7075,873052.0],["1997-02-24",5.6871,5.7177,5.6769,5.6973,497174.0],["1997-02-25",5.6871,5.7075,5.5954,5.5954,249970.0],["1997-02-26",5.6056,5.6667,5.5036,5.6565,552056.0],["1997-02-27",5.6565,5.6565,5.5954,5.6361,328836.0],["1997-02-28",5.6361,5.6463,5.5852,5.6056,246742.0],["1997-03-03",5.5852,5.6158,5.5648,5.6158,178484.0],["1997-03-04",5.6361,5.6973,5.5954,5.5954,389253.0],["1997-03-05",5.5852,5.6056,5.5342,5.5444,861060.0],["1997-03-06",5.5546,5.5546,5.5342,5.5444,526229.0],["1997-03-07",5.524,5.524,5.4731,5.4934,718088.0],["1997-03-10",5.5138,5.5444,5.4833,5.524,243052.0],["1997-03-11",5.524,5.524,5.4017,5.4527,421998.0],["1997-03-12",5.4323,5.4629,5.4119,5.4221,126830.0],["1997-03-13",5.4425,5.4425,5.3711,5.3711,371266.0],["1997-03-14",5.3915,5.4527,5.3813,5.4119,1316265.0],["1997-03-17",5.4119,5.4119,5.3406,5.3813,225066.0],["1997-03-18",5.3813,5.3813,5.3202,5.3406,537298.0],["1997-03-19",5.3202,5.3406,5.259,5.2998,339443.0],["1997-03-20",5.2896,5.31,5.259,5.2998,497174.0],["1997-03-21",5.2998,5.31,5.2692,5.2692,803872.0],["1997-03-24",5.2896,5.2998,5.2081,5.2081,523462.0],["1997-03-25",5.2183,5.2896,5.2081,5.2488,566354.0],["1997-03-26",5.2488,5.2692,5.2285,5.2285,233828.0],["1997-03-27",5.2488,5.259,5.096,5.1265,317767.0],["1997-03-31",5.1265,5.1265,4.994,4.994,293784.0],["1997-04-01",4.9737,5.0348,4.9533,5.0348,898418.0],["1997-04-02",5.0144,5.045,4.9839,4.994,635072.0],["1997-04-03",4.994,5.0042,4.9839,4.994,592181.0],["1997-04-04",4.9737,5.0858,4.9635,5.0552,714399.0],["1997-04-07",5.096,5.096,4.994,5.0042,301625.0],["1997-04-08",5.0042,5.0042,4.9839,4.994,386486.0],["1997-04-09",5.0144,5.0348,5.0042,5.0144,126830.0],["1997-04-10",5.0144,5.045,4.994,5.0144,163726.0],["1997-04-11",4.994,5.0348,4.9737,4.9737,877664.0],["1997-04-14",5.0348,5.0348,4.8412,4.8717,352818.0],["1997-04-15",4.9023,4.9329,4.8514,4.9227,433067.0],["1997-04-16",4.9023,4.9023,4.8514,4.8615,376339.0],["1997-04-17",4.8819,5.0144,4.8616,4.9839,1336096.0],["1997-04-18",5.0552,5.1571,5.045,5.1469,799260.0],["1997-04-21",5.1469,5.2488,5.1469,5.1979,822781.0],["1997-04-22",5.2081,5.259,5.1775,5.259,325146.0],["1997-04-23",5.1979,5.2285,5.1673,5.1979,470885.0],["1997-04-24",5.2183,5.2896,5.2081,5.2692,248587.0],["1997-04-25",5.2692,5.2692,5.2183,5.2488,192782.0],["1997-04-28",5.2488,5.2794,5.2387,5.2794,125446.0],["1997-04-29",5.2794,5.4221,5.2794,5.4221,725006.0],["1997-04-30",5.4221,5.4731,5.3813,5.4731,490717.0],["1997-05-01",5.4527,5.4629,5.4221,5.4527,344055.0],["1997-05-02",5.4425,5.5342,5.4221,5.524,254582.0],["1997-05-05",5.524,5.6565,5.524,5.6565,323762.0],["1997-05-06",5.6259,5.6565,5.524,5.575,403089.0],["1997-05-07",5.5954,5.6259,5.524,5.524,351434.0],["1997-05-08",5.5342,5.6667,5.5342,5.575,487488.0],["1997-05-09",5.5648,5.6158,5.4935,5.6056,463967.0],["1997-05-12",5.6158,5.7075,5.6158,5.7075,323301.0],["1997-05-13",5.7075,5.7075,5.6361,5.6463,166954.0],["1997-05-14",5.6565,5.6973,5.6565,5.6667,142511.0],["1997-05-15",5.6667,5.7279,5.6463,5.7177,119451.0],["1997-05-16",5.7279,5.7279,5.5852,5.6056,364809.0],["1997-05-19",5.6158,5.6361,5.5852,5.6158,234751.0],["1997-05-20",5.6158,5.7075,5.5954,5.6973,431683.0],["1997-05-21",5.6769,5.6871,5.6158,5.6259,696873.0],["1997-05-22",5.6463,5.6463,5.575,5.5852,436756.0],["1997-05-23",5.5852,5.6871,5.5852,5.6565,717166.0],["1997-05-27",5.6463,5.7177,5.6463,5.6769,205695.0],["1997-05-28",5.6769,5.7482,5.6565,5.7482,293323.0],["1997-05-29",5.7381,5.7788,5.7177,5.7788,331142.0],["1997-05-30",5.7686,5.8705,5.7584,5.8705,334831.0],["1997-06-02",5.8604,5.9113,5.8196,5.8909,240285.0],["1997-06-03",5.8807,5.9725,5.8502,5.9623,320073.0],["1997-06-04",5.9521,6.054,5.9215,5.9929,627693.0],["1997-06-05",5.9929,5.9929,5.9521,5.9725,492562.0],["1997-06-06",5.9623,6.0846,5.9419,6.054,261962.0],["1997-06-09",6.0336,6.0438,5.9623,5.9725,400322.0],["1997-06-10",5.9419,5.9725,5.9113,5.9521,469040.0],["1997-06-11",5.9419,6.0744,5.9419,6.0336,350512.0],["1997-06-12",6.054,6.105,6.0336,6.105,149890.0],["1997-06-13",6.1152,6.3088,6.1152,6.2782,718550.0],["1997-06-16",6.2884,6.3801,6.2578,6.3801,881814.0],["1997-06-17",6.3598,6.3598,6.2273,6.2782,721317.0],["1997-06-18",6.2578,6.2782,6.2171,6.2273,409546.0],["1997-06-19",6.2273,6.3496,6.2273,6.3496,251815.0],["1997-06-20",6.3598,6.4209,6.3598,6.4005,422459.0],["1997-06-23",6.3903,6.4515,6.2884,6.2986,361581.0],["1997-06-24",6.2884,6.4107,6.2629,6.4056,415541.0],["1997-06-25",6.4158,6.4158,6.2782,6.319,385102.0],["1997-06-26",6.2986,6.3394,6.2477,6.3088,335292.0],["1997-06-27",6.2935,6.4744,6.2935,6.4464,413696.0],["1997-06-30",6.4617,6.584,6.3496,6.477,573733.0],["1997-07-01",6.4566,6.4923,6.3649,6.3903,370805.0],["1997-07-02",6.4107,6.5636,6.4005,6.5534,346361.0],["1997-07-03",6.584,6.6859,6.5483,6.5738,262884.0],["1997-07-07",6.584,6.6044,6.5432,6.5636,365270.0],["1997-07-08",6.5636,6.5789,6.5228,6.5789,368499.0],["1997-07-09",6.5636,6.5993,6.477,6.477,228755.0],["1997-07-10",6.4821,6.533,6.4668,6.533,491639.0],["1997-07-11",6.5228,6.5585,6.5177,6.5432,328374.0],["1997-07-14",6.5432,6.5636,6.5228,6.5636,345439.0],["1997-07-15",6.5636,6.6044,6.4515,6.5789,516083.0],["1997-07-16",6.5687,6.5687,6.5025,6.5228,563125.0],["1997-07-17",6.5636,6.6044,6.5228,6.5738,1049230.0],["1997-07-18",6.5636,6.5636,6.4413,6.4872,969442.0],["1997-07-21",6.5177,6.5534,6.4464,6.4515,209385.0],["1997-07-22",6.4515,6.533,6.4515,6.5279,612935.0],["1997-07-23",6.533,6.5585,6.5075,6.533,390636.0],["1997-07-24",6.5228,6.5483,6.4974,6.5228,447825.0],["1997-07-25",6.5228,6.7369,6.5228,6.6553,640146.0],["1997-07-28",6.6349,6.8439,6.6299,6.7318,552979.0],["1997-07-29",6.742,6.8184,6.7318,6.7878,380490.0],["1997-07-30",6.8184,6.9713,6.8184,6.9509,478726.0],["1997-07-31",7.0324,7.0324,6.9866,6.9917,676119.0],["1997-08-01",7.0019,7.0732,6.9203,7.0426,602788.0],["1997-08-04",7.0426,7.0426,6.9356,6.9917,508242.0],["1997-08-05",6.9917,6.9917,6.8999,6.9101,454282.0],["1997-08-06",6.9152,7.0222,6.9152,7.007,610629.0],["1997-08-07",6.9968,7.2057,6.9917,7.1038,512393.0],["1997-08-08",7.0936,7.1293,7.0528,7.0783,776661.0],["1997-08-11",7.063,7.2567,7.0579,7.2516,656749.0],["1997-08-12",7.2618,7.3025,7.0936,7.1089,680731.0],["1997-08-13",7.1293,7.1751,7.0171,7.0579,813557.0],["1997-08-14",7.0579,7.0936,6.9356,7.012,378184.0],["1997-08-15",6.9713,6.9713,6.8694,6.8796,323762.0],["1997-08-18",6.8592,6.8846,6.8082,6.8643,345439.0],["1997-08-19",6.8745,6.9203,6.8184,6.8847,582496.0],["1997-08-20",6.8846,6.9305,6.8184,6.8796,765592.0],["1997-08-21",6.8592,6.8796,6.7878,6.7929,367576.0],["1997-08-22",6.7572,6.8082,6.7267,6.8031,381412.0],["1997-08-25",6.7827,6.8948,6.7827,6.8031,488872.0],["1997-08-26",6.8184,6.8999,6.7063,6.7267,1342092.0],["1997-08-27",6.7216,6.8184,6.7216,6.8133,1124406.0],["1997-08-28",6.798,7.1344,6.7522,6.8694,2402852.0],["1997-08-29",6.8592,6.8592,6.7063,6.7725,1094889.0],["1997-09-02",6.7572,6.8184,6.7216,6.7267,1772853.0],["1997-09-03",6.7878,6.849,6.7572,6.8184,2557815.0],["1997-09-04",6.8184,6.8184,6.7674,6.7827,689494.0],["1997-09-05",6.798,6.8082,6.7114,6.7827,872590.0],["1997-09-08",6.7827,6.849,6.7776,6.8133,699179.0],["1997-09-09",6.8082,6.8846,6.798,6.8031,843996.0],["1997-09-10",6.7827,6.7878,6.7216,6.7267,633228.0],["1997-09-11",6.7471,6.7522,6.6502,6.7012,618008.0],["1997-09-12",6.7012,6.7267,6.6528,6.7267,427994.0],["1997-09-15",6.7471,6.8643,6.7471,6.8592,668740.0],["1997-09-16",6.8592,7.012,6.8592,7.007,722239.0],["1997-09-17",7.0324,7.1547,7.0324,7.1343,1878929.0],["1997-09-18",7.1343,7.3178,7.1343,7.2872,726390.0],["1997-09-19",7.2567,7.3382,7.2567,7.3229,1197736.0],["1997-09-22",7.3076,7.4554,7.2719,7.3891,648447.0],["1997-09-23",7.3942,7.4197,7.328,7.3688,532686.0],["1997-09-24",7.3586,7.4197,7.3535,7.3841,820936.0],["1997-09-25",7.3688,7.4044,7.17,7.17,851375.0],["1997-09-26",7.17,7.2872,7.1649,7.1955,643374.0],["1997-09-29",7.1853,7.3229,7.1802,7.3025,740687.0],["1997-09-30",7.3025,7.3178,7.2363,7.2363,593564.0],["1997-10-01",7.2465,7.2974,7.2261,7.2821,534070.0],["1997-10-02",7.2668,7.2974,7.1955,7.2006,627693.0],["1997-10-03",7.2363,7.2923,7.1445,7.2363,609245.0],["1997-10-06",7.2668,7.3178,7.2567,7.2974,281793.0],["1997-10-07",7.2974,7.3331,7.2465,7.2974,357430.0],["1997-10-08",7.2159,7.2159,7.1343,7.1547,451054.0],["1997-10-09",7.1343,7.2465,7.1242,7.1445,202006.0],["1997-10-10",7.1343,7.1547,7.0936,7.114,158192.0],["1997-10-13",7.1242,7.17,7.0834,7.1191,138821.0],["1997-10-14",7.1344,7.1547,7.0936,7.1038,457049.0],["1997-10-15",7.0936,7.1802,7.0732,7.1547,373111.0],["1997-10-16",7.0732,7.0885,6.8796,6.9203,998959.0],["1997-10-17",6.9101,6.9101,6.798,6.8082,542371.0],["1997-10-20",6.8286,6.9305,6.8133,6.9101,464890.0],["1997-10-21",6.905,6.9611,6.8694,6.9611,620314.0],["1997-10-22",6.9713,6.9713,6.8897,6.9152,517928.0],["1997-10-23",6.8592,6.8592,6.6655,6.7063,1128095.0],["1997-10-24",6.7165,6.8286,6.7063,6.7827,874896.0],["1997-10-27",6.7674,6.8541,6.5126,6.5228,683498.0],["1997-10-28",6.5024,6.6248,6.3598,6.5993,831544.0],["1997-10-29",6.5942,6.7878,6.584,6.6808,1172832.0],["1997-10-30",6.6808,6.6808,6.5534,6.5585,541449.0],["1997-10-31",6.5585,6.6197,6.533,6.5891,391559.0],["1997-11-03",6.5891,6.7471,6.5891,6.7216,485182.0],["1997-11-04",6.6859,6.8069,6.6757,6.7572,650292.0],["1997-11-05",6.7674,6.9101,6.7674,6.8694,638301.0],["1997-11-06",6.8592,6.8999,6.7674,6.7776,702869.0],["1997-11-07",6.7572,6.7572,6.4158,6.5126,1349932.0],["1997-11-10",6.5177,6.533,6.3139,6.3343,1164530.0],["1997-11-11",6.3547,6.3903,6.2884,6.3343,814479.0],["1997-11-12",6.3088,6.3139,5.9623,6.0081,1274296.0],["1997-11-13",6.0132,6.0285,5.896,5.9215,1619734.0],["1997-11-14",5.9521,6.1152,5.9521,6.1152,1324105.0],["1997-11-17",6.1253,6.1967,6.105,6.1101,659055.0],["1997-11-18",6.105,6.105,5.8196,5.9011,1300584.0],["1997-11-19",5.9011,6.0336,5.896,5.9827,667818.0],["1997-11-20",6.0336,6.1508,6.0336,6.1406,869823.0],["1997-11-21",6.1559,6.2375,6.105,6.1253,994347.0],["1997-11-24",6.1152,6.1355,5.947,5.947,680731.0],["1997-11-25",5.9623,5.9827,5.8502,5.8807,671046.0],["1997-11-26",5.9011,6.003,5.8909,5.9572,363887.0],["1997-11-28",5.9572,5.9878,5.9419,5.9572,128214.0],["1997-12-01",5.9878,5.9878,5.8094,5.9113,522078.0],["1997-12-02",5.9164,6.003,5.9113,5.9317,227372.0],["1997-12-03",5.9419,5.9572,5.9113,5.9521,268880.0],["1997-12-04",5.9317,5.9725,5.8553,5.9113,378184.0],["1997-12-05",5.9215,6.0081,5.8706,5.9062,378645.0],["1997-12-08",5.9113,6.0081,5.9113,5.9776,445980.0],["1997-12-09",5.9878,5.9929,5.7482,5.7788,490717.0],["1997-12-10",5.7788,5.7788,5.6005,5.6208,561280.0],["1997-12-11",5.3813,5.4425,5.31,5.3457,728235.0],["1997-12-12",5.3253,5.3406,5.1979,5.2387,541449.0],["1997-12-15",5.1979,5.417,5.1979,5.3304,724545.0],["1997-12-16",5.3202,5.4323,5.3202,5.417,451054.0],["1997-12-17",5.4527,5.4934,5.259,5.259,843535.0],["1997-12-18",5.2794,5.31,5.2488,5.2692,512854.0],["1997-12-19",5.2183,5.2336,5.045,5.1928,807561.0],["1997-12-22",5.1724,5.3711,5.1724,5.3304,541449.0],["1997-12-23",5.3202,5.3304,5.2539,5.259,357430.0],["1997-12-24",5.2794,5.3661,5.2743,5.2998,319612.0],["1997-12-26",5.3202,5.3431,5.2973,5.3355,205695.0],["1997-12-29",5.3355,5.3966,5.31,5.3915,185402.0],["1997-12-30",5.3915,5.4221,5.3253,5.417,271186.0],["1997-12-31",5.4323,5.4884,5.4323,5.4884,237979.0],["1998-01-02",5.4833,5.524,5.4425,5.5189,411852.0],["1998-01-05",5.5393,5.5648,5.4629,5.5036,446442.0],["1998-01-06",5.5138,5.575,5.4934,5.5036,417386.0],["1998-01-07",5.524,5.524,5.3915,5.4119,337598.0],["1998-01-08",5.4119,5.4119,5.2998,5.361,452898.0],["1998-01-09",5.361,5.3711,5.0807,5.1062,539143.0],["1998-01-12",5.0756,5.2285,5.0756,5.2285,430300.0],["1998-01-13",5.2285,5.2896,5.1571,5.1979,530380.0],["1998-01-14",5.2132,5.2183,5.1367,5.2183,328836.0],["1998-01-15",5.2387,5.2387,5.1214,5.1265,269802.0],["1998-01-16",5.1571,5.2387,5.1571,5.2183,455666.0],["1998-01-20",5.2488,5.2692,5.203,5.2437,279948.0],["1998-01-21",5.2641,5.3253,5.1979,5.2234,449209.0],["1998-01-22",5.2183,5.259,5.2081,5.2234,174334.0],["1998-01-23",5.2437,5.2845,5.1979,5.2488,421537.0],["1998-01-26",5.2437,5.3355,5.2437,5.2743,605556.0],["1998-01-27",5.2743,5.361,5.2437,5.3253,774816.0],["1998-01-28",5.3508,5.4527,5.3508,5.4272,374494.0],["1998-01-29",5.4119,5.524,5.4119,5.4782,380951.0],["1998-01-30",5.4731,5.5138,5.468,5.4833,388330.0],["1998-02-02",5.524,5.575,5.524,5.5597,523923.0],["1998-02-03",5.5648,5.5852,5.5317,5.5597,989274.0],["1998-02-04",5.5444,5.6412,5.5444,5.6158,1513658.0],["1998-02-05",5.6259,5.7075,5.6158,5.7024,531764.0],["1998-02-06",5.7024,5.7533,5.6667,5.6922,346822.0],["1998-02-09",5.7075,5.7279,5.6056,5.6056,435373.0],["1998-02-10",5.6056,5.7839,5.6056,5.7584,612935.0],["1998-02-11",5.7686,5.7992,5.7686,5.7992,282254.0],["1998-02-12",5.7584,5.8094,5.6718,5.8043,384641.0],["1998-02-13",5.7992,5.8604,5.789,5.7941,198316.0],["1998-02-17",5.7788,5.8604,5.6871,5.7177,417386.0],["1998-02-18",5.7177,5.8655,5.7075,5.8349,356508.0],["1998-02-19",5.8247,5.8247,5.7279,5.7381,189092.0],["1998-02-20",5.7584,5.8094,5.7482,5.789,279487.0],["1998-02-23",5.7992,5.8094,5.7482,5.7737,349590.0],["1998-02-24",5.7737,5.7737,5.6973,5.7381,209385.0],["1998-02-25",5.7584,5.84,5.7533,5.7737,448748.0],["1998-02-26",5.7737,5.896,5.7584,5.8502,334370.0],["1998-02-27",5.8706,5.9113,5.8604,5.9011,277181.0],["1998-03-02",5.9011,5.9929,5.8807,5.9623,421537.0],["1998-03-03",5.9419,5.9572,5.8909,5.9266,344516.0],["1998-03-04",5.9266,5.9317,5.7482,5.7482,1260921.0],["1998-03-05",5.7381,5.8094,5.733,5.7737,276720.0],["1998-03-06",5.789,5.8909,5.789,5.8349,294246.0],["1998-03-09",5.8502,5.8706,5.8145,5.8196,119912.0],["1998-03-10",5.8604,5.9164,5.8502,5.9164,215842.0],["1998-03-11",5.9011,5.9827,5.9011,5.9674,830160.0],["1998-03-12",5.9725,5.9929,5.9215,5.9419,285022.0],["1998-03-13",5.9419,5.9725,5.9113,5.9368,297013.0],["1998-03-16",5.9368,5.9878,5.9317,5.9827,402166.0],["1998-03-17",6.003,6.0897,5.9929,6.054,421537.0],["1998-03-18",6.0642,6.0897,5.9725,5.9878,242591.0],["1998-03-19",5.9878,6.0642,5.9878,6.0642,219992.0],["1998-03-20",6.0693,6.1152,6.0693,6.105,600021.0],["1998-03-23",6.1152,6.1508,6.0999,6.1355,368499.0],["1998-03-24",6.1355,6.2171,6.1355,6.1865,532686.0],["1998-03-25",6.2069,6.2426,6.1967,6.2222,558974.0],["1998-03-26",6.2273,6.2884,6.212,6.2731,330219.0],["1998-03-27",6.2782,6.4107,6.2782,6.3547,1307041.0],["1998-03-30",6.3394,6.3751,6.319,6.3598,332986.0],["1998-03-31",6.3598,6.4056,6.3598,6.4005,594948.0],["1998-04-01",6.4005,6.5942,6.3903,6.5891,921478.0],["1998-04-02",6.6248,6.6859,6.5942,6.6859,714860.0],["1998-04-03",6.6961,6.7012,6.6044,6.6349,293323.0],["1998-04-06",6.6349,6.7012,6.5483,6.5483,374956.0],["1998-04-07",6.5534,6.5738,6.4821,6.4923,238440.0],["1998-04-08",6.4923,6.5228,6.4311,6.4413,243514.0],["1998-04-09",6.4413,6.477,6.4158,6.4668,328836.0],["1998-04-13",6.4464,6.4566,6.37,6.4413,236596.0],["1998-04-14",6.426,6.4872,6.3852,6.4566,594948.0],["1998-04-15",6.4362,6.4413,6.3598,6.4311,405856.0],["1998-04-16",6.4209,6.4668,6.3801,6.4005,420153.0],["1998-04-17",6.4209,6.5228,6.4158,6.5025,190476.0],["1998-04-20",6.533,6.5585,6.4464,6.4719,412313.0],["1998-04-21",6.4617,6.4617,6.3598,6.4464,274414.0],["1998-04-22",6.4515,6.4872,6.4209,6.426,178946.0],["1998-04-23",6.4107,6.4311,6.3292,6.3649,162804.0],["1998-04-24",6.3496,6.3801,6.2782,6.2833,162342.0],["1998-04-27",6.2629,6.268,6.2018,6.2273,261039.0],["1998-04-28",6.2273,6.2477,6.1967,6.2222,268880.0],["1998-04-29",6.2069,6.2477,6.1916,6.2324,332525.0],["1998-04-30",6.2527,6.3445,6.2273,6.3241,347745.0],["1998-05-01",6.3445,6.3445,6.2375,6.3037,185402.0],["1998-05-04",6.3394,6.3394,6.2884,6.3037,148968.0],["1998-05-05",6.319,6.319,6.2171,6.2477,1425108.0],["1998-05-06",6.2477,6.2629,6.1661,6.212,408623.0],["1998-05-07",6.212,6.2273,6.1763,6.1967,305314.0],["1998-05-08",6.2018,6.3292,6.2018,6.2782,198777.0],["1998-05-11",6.2578,6.3292,6.2528,6.2833,178946.0],["1998-05-12",6.2884,6.3088,6.212,6.2884,168338.0],["1998-05-13",6.2731,6.2884,6.2527,6.2782,204773.0],["1998-05-14",6.2986,6.3139,6.2578,6.2578,267496.0],["1998-05-15",6.2731,6.3088,6.2273,6.2324,228755.0],["1998-05-18",6.2171,6.2477,6.0846,6.1253,547444.0],["1998-05-19",6.105,6.1661,6.0846,6.1203,662744.0],["1998-05-20",6.1203,6.1865,6.1152,6.1814,136976.0],["1998-05-21",6.1967,6.2477,6.1661,6.1661,177101.0],["1998-05-22",6.1355,6.1661,6.0999,6.1304,223221.0],["1998-05-26",6.1865,6.4005,6.1865,6.2782,869362.0],["1998-05-27",6.2833,6.2833,6.1661,6.212,451976.0],["1998-05-28",6.2171,6.3088,6.1661,6.2731,364809.0],["1998-05-29",6.2731,6.2782,6.1865,6.2324,516544.0],["1998-06-01",6.2477,6.319,6.2426,6.2935,538220.0],["1998-06-02",6.2782,6.3343,6.2782,6.2884,442291.0],["1998-06-03",6.2986,6.3088,6.2578,6.2629,364348.0],["1998-06-04",6.2477,6.2578,6.1254,6.1355,486105.0],["1998-06-05",6.1253,6.1967,6.1253,6.1967,303470.0],["1998-06-08",6.1967,6.1967,6.161,6.1763,1432487.0],["1998-06-09",6.1661,6.1865,6.0846,6.1152,358814.0],["1998-06-10",6.105,6.1101,6.0591,6.0642,401244.0],["1998-06-11",6.0336,6.0642,5.8858,5.8858,276720.0],["1998-06-12",5.8756,5.8807,5.7788,5.8705,220454.0],["1998-06-15",5.8807,5.8807,5.7177,5.733,204773.0],["1998-06-16",5.733,5.8247,5.7279,5.7635,1498439.0],["1998-06-17",5.7584,5.8451,5.7584,5.7941,378184.0],["1998-06-18",5.7839,5.7992,5.6871,5.7584,331142.0],["1998-06-19",5.7177,5.733,5.6158,5.6361,396171.0],["1998-06-22",5.6361,5.6565,5.524,5.5342,398938.0],["1998-06-23",5.4934,5.5444,5.4221,5.5291,460739.0],["1998-06-24",5.5342,5.631,5.5291,5.6259,709326.0],["1998-06-25",5.6463,5.6871,5.5699,5.5699,353279.0],["1998-06-26",5.5648,5.6361,5.5648,5.6056,266574.0],["1998-06-29",5.6259,5.6565,5.5852,5.5954,325607.0],["1998-06-30",5.5852,5.6361,5.5597,5.5597,1327334.0],["1998-07-01",5.575,5.631,5.5342,5.6158,196932.0],["1998-07-02",5.6361,5.6463,5.5546,5.5852,327913.0],["1998-07-06",5.5852,5.6616,5.5852,5.6514,305776.0],["1998-07-07",5.6361,5.6361,5.5342,5.5342,438140.0],["1998-07-08",5.5648,5.575,5.5393,5.5546,152657.0],["1998-07-09",5.6056,5.6107,5.4527,5.4527,372650.0],["1998-07-10",5.4731,5.4782,5.4323,5.468,150351.0],["1998-07-13",5.4476,5.4833,5.2998,5.3406,223682.0],["1998-07-14",5.3304,5.4527,5.3304,5.3966,294707.0],["1998-07-15",5.3813,5.4017,5.361,5.3711,445519.0],["1998-07-16",5.4629,5.4731,5.361,5.3711,521617.0],["1998-07-17",5.3711,5.4119,5.2386,5.2641,523462.0],["1998-07-20",5.2285,5.259,5.1163,5.1571,759135.0],["1998-07-21",5.1724,5.2437,5.1673,5.1979,502708.0],["1998-07-22",5.1979,5.2387,5.1979,5.2132,514699.0],["1998-07-23",5.203,5.2488,5.1877,5.2183,588952.0],["1998-07-24",5.2081,5.2794,5.2081,5.2234,667818.0],["1998-07-27",5.203,5.2845,5.203,5.2437,552979.0],["1998-07-28",5.2234,5.2692,5.0807,5.1622,525307.0],["1998-07-29",5.152,5.31,5.1469,5.2488,631844.0],["1998-07-30",5.2285,5.3762,5.2285,5.2947,589414.0],["1998-07-31",5.2896,5.2947,5.2081,5.2081,401244.0],["1998-08-03",5.2183,5.259,5.2183,5.2285,684421.0],["1998-08-04",5.2234,5.2488,5.096,5.096,796492.0],["1998-08-05",5.1163,5.1775,5.1062,5.1214,398016.0],["1998-08-06",5.1062,5.1265,5.0552,5.1011,468579.0],["1998-08-07",5.0858,5.2081,5.0756,5.1316,582496.0],["1998-08-10",5.1163,5.1367,4.9839,4.994,794648.0],["1998-08-11",4.9533,4.9533,4.8717,4.9023,532225.0],["1998-08-12",4.8819,4.9533,4.8768,4.9227,415541.0],["1998-08-13",4.8921,4.9329,4.78,4.7851,456588.0],["1998-08-14",4.7749,4.831,4.5252,4.5252,529458.0],["1998-08-17",4.5456,4.7087,4.5354,4.7087,668279.0],["1998-08-18",4.6985,4.7647,4.673,4.7596,665973.0],["1998-08-19",4.7596,4.8361,4.7596,4.8055,345439.0],["1998-08-20",4.8055,4.8768,4.8055,4.8514,397093.0],["1998-08-21",4.831,4.8514,4.6883,4.7443,913637.0],["1998-08-24",4.7647,4.887,4.7596,4.8055,705175.0],["1998-08-25",4.8208,4.8972,4.7902,4.7953,635995.0],["1998-08-26",4.7749,4.8004,4.6781,4.6832,593564.0],["1998-08-27",4.6373,4.6373,4.4386,4.4437,483799.0],["1998-08-28",4.3621,4.4794,4.352,4.352,652137.0],["1998-08-31",4.3621,4.3825,4.2195,4.2195,439062.0],["1998-09-01",4.1991,4.301,4.1991,4.2398,449209.0],["1998-09-02",4.2602,4.4844,4.1889,4.2959,500402.0],["1998-09-03",4.2806,4.301,4.1838,4.301,298858.0],["1998-09-04",4.3418,4.4539,4.2653,4.3214,664128.0],["1998-09-08",4.4029,4.4335,4.3723,4.4335,362042.0],["1998-09-09",4.4131,4.4437,4.3825,4.4284,262423.0],["1998-09-10",4.4131,4.4284,4.3367,4.3418,370805.0],["1998-09-11",4.3316,4.3927,4.301,4.3621,429377.0],["1998-09-14",4.3723,4.5456,4.3723,4.5456,668740.0],["1998-09-15",4.5252,4.5252,4.3978,4.4488,498557.0],["1998-09-16",4.4284,4.4946,4.3927,4.4131,489794.0],["1998-09-17",4.3825,4.3825,4.2806,4.3061,297935.0],["1998-09-18",4.3112,4.352,4.2551,4.301,399399.0],["1998-09-21",4.2806,4.3112,4.2093,4.2602,316383.0],["1998-09-22",4.2398,4.2908,4.1685,4.2347,289172.0],["1998-09-23",4.2296,4.3265,4.2296,4.3214,326991.0],["1998-09-24",4.301,4.3214,4.1685,4.2755,448286.0],["1998-09-25",4.2398,4.2398,4.1226,4.2042,496712.0],["1998-09-28",4.194,4.2195,4.143,4.2144,582496.0],["1998-09-29",4.2195,4.2806,4.2195,4.2806,435373.0],["1998-09-30",4.2602,4.301,4.1991,4.2042,534070.0],["1998-10-01",4.1838,4.2806,4.0054,4.0105,568198.0],["1998-10-02",4.0309,4.1124,3.9952,4.0972,248126.0],["1998-10-05",4.0972,4.2093,4.0972,4.143,340827.0],["1998-10-06",4.143,4.1481,4.0921,4.1379,275798.0],["1998-10-07",4.1175,4.1991,4.0768,4.1124,273030.0],["1998-10-08",4.0921,4.1481,4.0768,4.1328,249048.0],["1998-10-09",4.1277,4.1532,3.9443,4.0105,482415.0],["1998-10-12",4.0258,4.1124,4.0207,4.0615,446442.0],["1998-10-13",4.0564,4.0972,4.0462,4.0615,300702.0],["1998-10-14",4.0462,4.0717,3.9952,4.0003,313616.0],["1998-10-15",3.985,4.0054,3.9545,3.9799,674274.0],["1998-10-16",3.985,4.1073,3.9647,4.0768,838000.0],["1998-10-19",4.0666,4.0717,3.9749,4.0054,558052.0],["1998-10-20",4.0054,4.036,3.9341,4.0258,1150233.0],["1998-10-21",4.1583,4.3214,4.1583,4.2347,1188512.0],["1998-10-22",4.25,4.25,4.1787,4.2042,655826.0],["1998-10-23",4.2093,4.2093,4.0972,4.1124,679809.0],["1998-10-26",4.1583,4.2449,4.143,4.1736,655365.0],["1998-10-27",4.1787,4.1787,4.036,4.1124,1250313.0],["1998-10-28",4.1023,4.25,4.1023,4.1226,672891.0],["1998-10-29",4.1175,4.143,4.0768,4.1328,536376.0],["1998-10-30",4.1124,4.2297,4.1124,4.1634,445519.0],["1998-11-02",4.1634,4.4437,4.1634,4.352,861983.0],["1998-11-03",4.3316,4.5252,4.3316,4.4946,1809288.0],["1998-11-04",4.5252,4.5558,4.4641,4.4844,1240167.0],["1998-11-05",4.4844,4.5354,4.4335,4.4794,730541.0],["1998-11-06",4.4743,4.5609,4.4437,4.5354,594487.0],["1998-11-09",4.5456,4.6169,4.5303,4.5711,908103.0],["1998-11-10",4.566,4.7596,4.5354,4.7087,2624228.0],["1998-11-11",4.7087,4.7392,4.6526,4.6577,855065.0],["1998-11-12",4.6526,4.8106,4.6526,4.78,658132.0],["1998-11-13",4.7698,4.8717,4.7698,4.8106,481493.0],["1998-11-16",4.8106,4.8412,4.7189,4.7647,575578.0],["1998-11-17",4.7647,4.8004,4.724,4.7291,290095.0],["1998-11-18",4.7087,4.7087,4.5813,4.6373,413696.0],["1998-11-19",4.622,4.6628,4.6068,4.6373,193704.0],["1998-11-20",4.6577,4.8004,4.6373,4.7953,532225.0],["1998-11-23",4.7953,4.9329,4.78,4.8055,822781.0],["1998-11-24",4.7698,4.9125,4.7698,4.8819,878586.0],["1998-11-25",4.8717,4.9329,4.8717,4.8972,549289.0],["1998-11-27",4.8921,4.8921,4.8412,4.8514,216303.0],["1998-11-30",4.831,4.8361,4.6781,4.7392,946382.0],["1998-12-01",4.7291,4.7545,4.6628,4.673,725468.0],["1998-12-02",4.6781,4.6781,4.5813,4.5813,474114.0],["1998-12-03",4.5762,4.6169,4.5252,4.5405,505014.0],["1998-12-04",4.566,4.6424,4.5354,4.6373,413235.0],["1998-12-07",4.6068,4.8106,4.6068,4.7953,1094889.0],["1998-12-08",4.8004,4.8106,4.7087,4.7138,770665.0],["1998-12-09",4.6985,4.7087,4.566,4.6424,793264.0],["1998-12-10",4.6577,4.6577,4.5354,4.5558,528074.0],["1998-12-11",4.5558,4.5558,4.4029,4.5201,1061221.0],["1998-12-14",4.5048,4.6068,4.4641,4.4641,586646.0],["1998-12-15",4.4437,4.459,4.301,4.352,510087.0],["1998-12-16",4.352,4.3978,4.352,4.3876,606478.0],["1998-12-17",4.3825,4.3876,4.2908,4.352,264268.0],["1998-12-18",4.3316,4.4437,4.3316,4.4386,630460.0],["1998-12-21",4.4284,4.4335,4.3418,4.3774,413696.0],["1998-12-22",4.3825,4.3825,4.301,4.3265,508242.0],["1998-12-23",4.3112,4.4692,4.3061,4.4488,427994.0],["1998-12-24",4.4284,4.4844,4.4284,4.4844,294246.0],["1998-12-28",4.4743,4.622,4.4641,4.6068,707942.0],["1998-12-29",4.6271,4.6271,4.515,4.566,218609.0],["1998-12-30",4.566,4.566,4.515,4.5201,320073.0],["1998-12-31",4.515,4.622,4.515,4.566,377262.0],["1999-01-04",4.5966,4.78,4.5966,4.7494,681654.0],["1999-01-05",4.7392,4.7494,4.6475,4.6934,281793.0],["1999-01-06",4.6883,4.8055,4.673,4.8055,400322.0],["1999-01-07",4.8055,4.8259,4.7138,4.724,738381.0],["1999-01-08",4.724,4.7596,4.6068,4.7545,1108725.0],["1999-01-11",4.7545,4.831,4.7545,4.8259,604172.0],["1999-01-12",4.8361,4.8412,4.7698,4.7749,508704.0],["1999-01-13",4.7291,4.7291,4.6526,4.6679,723623.0],["1999-01-14",4.6679,4.6781,4.6169,4.6271,193243.0],["1999-01-15",4.6475,4.6781,4.6475,4.6781,159114.0],["1999-01-19",4.6883,4.6883,4.6169,4.6526,285483.0],["1999-01-20",4.6679,4.6781,4.6322,4.6322,133287.0],["1999-01-21",4.6577,4.7545,4.5252,4.5711,1330101.0],["1999-01-22",4.5915,4.5966,4.4029,4.4029,597715.0],["1999-01-25",4.3825,4.4845,4.3825,4.4386,816785.0],["1999-01-26",4.4437,4.4437,4.3316,4.3825,684882.0],["1999-01-27",4.3978,4.3978,4.3367,4.357,773894.0],["1999-01-28",4.3571,4.459,4.3481,4.4539,531302.0],["1999-01-29",4.459,4.459,4.3825,4.408,547444.0],["1999-02-01",4.4233,4.4844,4.3672,4.4029,566815.0],["1999-02-02",4.4182,4.4437,4.3927,4.4233,812173.0],["1999-02-03",4.4335,4.4488,4.4182,4.4284,874896.0],["1999-02-04",4.4182,4.6068,4.4131,4.5507,750372.0],["1999-02-05",4.5354,4.566,4.515,4.5252,798798.0],["1999-02-08",4.5252,4.5252,4.4539,4.4794,361120.0],["1999-02-09",4.4743,4.4794,4.4233,4.4233,469963.0],["1999-02-10",4.4437,4.4437,4.3621,4.3978,625848.0],["1999-02-11",4.3978,4.4794,4.3825,4.4692,899801.0],["1999-02-12",4.4539,4.4539,4.3621,4.3672,511010.0],["1999-02-16",4.3672,4.4437,4.3672,4.3927,463967.0],["1999-02-17",4.3825,4.4233,4.3723,4.3927,1129479.0],["1999-02-18",4.3774,4.4335,4.3774,4.4182,766976.0],["1999-02-19",4.4335,4.4335,4.3723,4.3876,404472.0],["1999-02-22",4.3876,4.4131,4.3774,4.3927,308082.0],["1999-02-23",4.3825,4.4131,4.25,4.3112,786346.0],["1999-02-24",4.2908,4.3214,4.1685,4.2042,1007261.0],["1999-02-25",4.2042,4.25,4.1889,4.2093,429838.0],["1999-02-26",4.25,4.25,4.143,4.1736,580190.0],["1999-03-01",4.1583,4.2398,4.1175,4.2297,670585.0],["1999-03-02",4.25,4.25,4.1889,4.1991,600021.0],["1999-03-03",4.1991,4.2042,4.0666,4.1175,580651.0],["1999-03-04",4.1379,4.1889,4.1175,4.1226,487488.0],["1999-03-05",4.143,4.1685,4.0462,4.1277,1009567.0],["1999-03-08",4.1073,4.1226,3.9952,4.0207,660438.0],["1999-03-09",4.0207,4.0207,3.9545,4.0003,887810.0],["1999-03-10",4.0003,4.2297,4.0003,4.1379,788191.0],["1999-03-11",4.143,4.1787,4.1379,4.1532,549289.0],["1999-03-12",4.1583,4.2195,4.1073,4.1073,996192.0],["1999-03-15",4.087,4.1277,4.0258,4.0921,570043.0],["1999-03-16",4.1073,4.1073,4.0564,4.087,362503.0],["1999-03-17",4.1073,4.1124,4.036,4.0615,302086.0],["1999-03-18",4.0666,4.0717,3.9647,4.0105,634611.0],["1999-03-19",4.0156,4.0513,3.9799,3.9799,738842.0],["1999-03-22",4.0156,4.0258,3.9137,3.9647,365270.0],["1999-03-23",4.0768,4.1277,3.9137,3.9545,1288593.0],["1999-03-24",3.9952,4.0156,3.9545,3.9596,617547.0],["1999-03-25",3.9698,4.036,3.9545,3.9749,421537.0],["1999-03-26",3.9647,3.9901,3.9545,3.9545,447364.0],["1999-03-29",3.985,4.194,3.985,4.1379,1041851.0],["1999-03-30",4.1175,4.1175,3.9545,3.9952,771588.0],["1999-03-31",4.0156,4.1023,4.0054,4.0258,495790.0],["1999-04-01",4.0666,4.0972,4.036,4.0666,270724.0],["1999-04-05",4.1175,4.2093,4.087,4.1991,596332.0],["1999-04-06",4.1787,4.2246,4.1175,4.143,813557.0],["1999-04-07",4.1532,4.1787,4.1277,4.1685,564048.0],["1999-04-08",4.1583,4.2093,4.1583,4.1991,497174.0],["1999-04-09",4.1889,4.194,4.1481,4.1583,511932.0],["1999-04-12",4.1583,4.1991,4.1277,4.1583,695951.0],["1999-04-13",4.1583,4.4641,4.1583,4.408,905336.0],["1999-04-14",4.3927,4.6908,4.3265,4.6475,1073674.0],["1999-04-15",4.7087,4.7494,4.5711,4.6373,1803292.0],["1999-04-16",4.6577,5.1469,4.6577,5.045,1587912.0],["1999-04-19",5.2998,5.6259,5.2998,5.361,2310151.0],["1999-04-20",5.4221,5.4629,5.1775,5.1928,1284442.0],["1999-04-21",5.1622,5.3508,5.1367,5.1877,1331946.0],["1999-04-22",5.1928,5.2794,5.0756,5.2794,752678.0],["1999-04-23",5.2794,5.4221,5.2285,5.4017,1308424.0],["1999-04-26",5.4017,5.4731,5.3304,5.3457,878125.0],["1999-04-27",5.3202,5.4017,5.3202,5.3202,566354.0],["1999-04-28",5.2998,5.5444,5.2896,5.5342,1622502.0],["1999-04-29",5.5138,5.7279,5.2183,5.2183,2195312.0],["1999-04-30",5.2998,5.3661,5.2692,5.2998,1105035.0],["1999-05-03",5.2896,5.6973,5.2692,5.6871,1580071.0],["1999-05-04",5.6871,5.7482,5.6005,5.6871,850453.0],["1999-05-05",5.6871,5.789,5.6259,5.789,1003110.0],["1999-05-06",5.789,5.9725,5.5648,5.9725,1065833.0],["1999-05-07",5.9623,6.1355,5.9521,6.0591,2099844.0],["1999-05-10",6.0591,6.0591,5.7279,5.8043,1162685.0],["1999-05-11",5.8043,5.9011,5.7482,5.8502,940387.0],["1999-05-12",5.8502,5.8502,5.6667,5.6973,710248.0],["1999-05-13",5.7024,5.7686,5.6871,5.7279,403550.0],["1999-05-14",5.7177,5.7177,5.5903,5.5903,294707.0],["1999-05-17",5.6056,5.6616,5.4629,5.6259,571888.0],["1999-05-18",5.6056,5.6056,5.3406,5.4068,382335.0],["1999-05-19",5.4527,5.524,5.4221,5.4985,403550.0],["1999-05-20",5.4833,5.6463,5.468,5.6107,632766.0],["1999-05-21",5.6107,5.7075,5.6107,5.6922,606939.0],["1999-05-24",5.6718,5.7482,5.6667,5.6871,823242.0],["1999-05-25",5.6769,5.6973,5.6361,5.6361,612012.0],["1999-05-26",5.6412,5.6565,5.5444,5.6259,1127173.0],["1999-05-27",5.6158,5.6158,5.361,5.3864,375878.0],["1999-05-28",5.4068,5.4935,5.3813,5.3966,321456.0],["1999-06-01",5.4017,5.5393,5.31,5.5291,669201.0],["1999-06-02",5.5495,5.5648,5.4527,5.5444,772971.0],["1999-06-03",5.5495,5.5852,5.5036,5.5342,266574.0],["1999-06-04",5.5444,5.575,5.4934,5.5444,619392.0],["1999-06-07",5.5444,5.5852,5.5393,5.5648,113916.0],["1999-06-08",5.5546,5.6259,5.4629,5.4934,361581.0],["1999-06-09",5.5138,5.5444,5.4934,5.5189,310388.0],["1999-06-10",5.4985,5.5342,5.417,5.4629,300241.0],["1999-06-11",5.4425,5.6005,5.4425,5.524,1001726.0],["1999-06-14",5.5444,5.6616,5.5444,5.5954,557591.0],["1999-06-15",5.5852,5.682,5.5852,5.6158,318689.0],["1999-06-16",5.6361,5.6718,5.5903,5.6667,411390.0],["1999-06-17",5.6463,5.7024,5.6107,5.6871,179868.0],["1999-06-18",5.6667,5.7279,5.6565,5.6973,748066.0],["1999-06-21",5.6973,5.6973,5.5087,5.5189,469963.0],["1999-06-22",5.5189,5.5444,5.4425,5.4833,529458.0],["1999-06-23",5.4629,5.4833,5.417,5.4527,368960.0],["1999-06-24",5.4323,5.4323,5.3304,5.3304,400783.0],["1999-06-25",5.2896,5.4221,5.2896,5.3202,862905.0],["1999-06-28",5.3253,5.4425,5.3253,5.4323,845380.0],["1999-06-29",5.4425,5.4884,5.3661,5.4323,264268.0],["1999-06-30",5.4527,5.5852,5.4425,5.5699,747144.0],["1999-07-01",5.5648,5.5648,5.3864,5.4782,347745.0],["1999-07-02",5.4985,5.5954,5.4884,5.5648,279026.0],["1999-07-06",5.5444,5.5495,5.417,5.4578,433989.0],["1999-07-07",5.4934,5.4985,5.4629,5.4884,229216.0],["1999-07-08",5.5036,5.6871,5.4884,5.631,381412.0],["1999-07-09",5.6361,5.7228,5.6259,5.6922,337137.0],["1999-07-12",5.7075,5.7482,5.6361,5.6514,263806.0],["1999-07-13",5.631,5.6565,5.5444,5.5444,231061.0],["1999-07-14",5.6056,5.6463,5.5852,5.5903,219070.0],["1999-07-15",5.6005,5.6259,5.575,5.575,166954.0],["1999-07-16",5.5801,5.6565,5.5801,5.6565,375878.0],["1999-07-19",5.6565,5.7075,5.524,5.5852,737920.0],["1999-07-20",5.524,5.5852,5.4934,5.5648,1165452.0],["1999-07-21",5.5648,5.6158,5.5546,5.5597,368038.0],["1999-07-22",5.5648,5.5852,5.524,5.5597,540988.0],["1999-07-23",5.5597,5.5852,5.524,5.5291,309465.0],["1999-07-26",5.5291,5.6667,5.5291,5.6463,468579.0],["1999-07-27",5.6463,5.7584,5.6463,5.6871,483338.0],["1999-07-28",5.7075,5.7788,5.6667,5.7177,373572.0],["1999-07-29",5.7177,5.7584,5.6769,5.7075,582957.0],["1999-07-30",5.7075,5.789,5.6871,5.6871,530841.0],["1999-08-02",5.6871,5.789,5.6871,5.7482,486566.0],["1999-08-03",5.7432,5.7482,5.6463,5.6667,455666.0],["1999-08-04",5.6667,5.6667,5.468,5.4782,994808.0],["1999-08-05",5.4934,5.6361,5.4527,5.6005,654904.0],["1999-08-06",5.6208,5.6361,5.5648,5.6259,271647.0],["1999-08-09",5.6158,5.6565,5.524,5.5903,488872.0],["1999-08-10",5.5801,5.5801,5.4425,5.4884,378184.0],["1999-08-11",5.4731,5.524,5.4629,5.4934,468118.0],["1999-08-12",5.4934,5.5648,5.4934,5.524,371727.0],["1999-08-13",5.5444,5.6056,5.5342,5.6056,380490.0],["1999-08-16",5.5903,5.5954,5.4374,5.4833,503630.0],["1999-08-17",5.4731,5.5648,5.4731,5.5138,342210.0],["1999-08-18",5.5036,5.5087,5.4272,5.4476,249509.0],["1999-08-19",5.4323,5.4578,5.3813,5.3915,397093.0],["1999-08-20",5.3813,5.417,5.3813,5.4068,378645.0],["1999-08-23",5.3813,5.417,5.3508,5.3762,439985.0],["1999-08-24",5.3813,5.3813,5.2081,5.2336,1013718.0],["1999-08-25",5.2336,5.2488,5.096,5.1469,1164530.0],["1999-08-26",5.1265,5.1418,4.9737,4.994,1146082.0],["1999-08-27",5.0144,5.1367,4.7902,4.8514,1667699.0],["1999-08-30",4.8717,4.9227,4.7443,4.8717,1727194.0],["1999-08-31",4.8514,4.9227,4.7494,4.7494,1099501.0],["1999-09-01",4.7596,4.9533,4.7596,4.887,1137319.0],["1999-09-02",4.8514,4.9635,4.8361,4.9227,1265072.0],["1999-09-03",4.9278,5.0552,4.8615,4.994,1025248.0],["1999-09-07",4.9889,5.0552,4.8106,4.8208,1250774.0],["1999-09-08",4.6475,4.7494,4.6475,4.7087,1724888.0],["1999-09-09",4.7087,4.7596,4.6271,4.6271,1676001.0],["1999-09-10",4.5456,4.6068,4.5303,4.5456,1159457.0],["1999-09-13",4.5507,4.5609,4.4539,4.4946,893344.0],["1999-09-14",4.5048,4.5048,4.3672,4.3825,574655.0],["1999-09-15",4.4029,4.4641,4.3367,4.352,576500.0],["1999-09-16",4.3316,4.3418,4.2653,4.2653,297013.0],["1999-09-17",4.25,4.301,4.1379,4.1889,903030.0],["1999-09-20",4.1991,4.2093,4.0156,4.0921,1006800.0],["1999-09-21",4.0921,4.0972,3.9494,3.9698,566354.0],["1999-09-22",3.9901,4.0513,3.9137,3.9137,669662.0],["1999-09-23",3.9239,3.985,3.8118,3.8373,537298.0],["1999-09-24",3.8322,3.8576,3.771,3.7761,687649.0],["1999-09-27",3.7914,3.9086,3.7761,3.8678,875358.0],["1999-09-28",3.8882,3.8882,3.7302,3.7914,1046924.0],["1999-09-29",3.8016,3.9239,3.8016,3.8322,814940.0],["1999-09-30",3.8424,4.0258,3.8424,3.9341,1249391.0],["1999-10-01",3.9341,3.9545,3.7506,3.8016,447364.0],["1999-10-04",3.822,3.8424,3.7048,3.7251,536376.0],["1999-10-05",3.7201,3.7353,3.6665,3.6844,445058.0],["1999-10-06",3.6436,3.6691,3.5621,3.6487,558974.0],["1999-10-07",3.6487,3.7506,3.5978,3.6742,483799.0],["1999-10-08",3.664,3.771,3.6181,3.6844,346822.0],["1999-10-11",3.6895,3.7812,3.6895,3.7353,440907.0],["1999-10-12",3.7506,3.7506,3.6079,3.6283,297935.0],["1999-10-13",3.6181,3.6181,3.5672,3.5672,241669.0],["1999-10-14",3.6079,3.6487,3.4245,3.4347,753601.0],["1999-10-15",3.4143,3.4347,3.2614,3.2716,929318.0],["1999-10-18",3.3328,3.5264,3.3124,3.5111,838923.0],["1999-10-19",3.4958,3.5468,3.2869,3.3277,640607.0],["1999-10-20",3.348,3.4449,3.2563,3.2818,747605.0],["1999-10-21",3.292,3.3531,3.2003,3.2563,698718.0],["1999-10-22",3.2716,3.3633,3.2563,3.343,630460.0],["1999-10-25",3.3582,3.4143,3.348,3.3735,649831.0],["1999-10-26",3.3531,3.3633,3.2206,3.2308,428916.0],["1999-10-27",3.241,3.3633,3.241,3.292,1116104.0],["1999-10-28",3.2869,3.292,3.2869,3.2869,992502.0],["1999-10-29",3.292,3.3531,3.2869,3.3175,832927.0],["1999-11-01",3.3175,3.4347,3.3175,3.4347,875819.0],["1999-11-02",3.4449,3.5519,3.4041,3.5111,1364691.0],["1999-11-03",3.5876,3.613,3.5468,3.6079,1053381.0],["1999-11-04",3.6691,3.6793,3.6028,3.664,1437099.0],["1999-11-05",3.6487,3.6793,3.6283,3.6334,1013718.0],["1999-11-08",3.6385,3.7201,3.6385,3.7099,1023864.0],["1999-11-09",3.7506,3.7965,3.7302,3.7506,1124406.0],["1999-11-10",3.7506,3.822,3.7506,3.7812,667356.0],["1999-11-11",3.7659,3.7812,3.7353,3.7455,567737.0],["1999-11-12",3.771,3.8067,3.7201,3.7608,855065.0],["1999-11-15",3.7608,3.8424,3.7608,3.7965,460278.0],["1999-11-16",3.8169,3.8933,3.8169,3.8627,388792.0],["1999-11-17",3.8627,3.9545,3.8627,3.929,540065.0],["1999-11-18",3.9443,3.9545,3.9086,3.9137,744377.0],["1999-11-19",3.929,3.929,3.8424,3.8525,552979.0],["1999-11-22",3.8525,3.9035,3.8322,3.8322,778044.0],["1999-11-23",3.8322,3.8627,3.7659,3.8424,933930.0],["1999-11-24",3.8525,3.8729,3.8271,3.8373,789113.0],["1999-11-26",3.8424,3.8576,3.8322,3.8373,245820.0],["1999-11-29",3.8373,3.8678,3.8169,3.8627,912715.0],["1999-11-30",3.878,3.9749,3.8627,3.9545,970826.0],["1999-12-01",3.9952,3.9952,3.8831,3.9341,749911.0],["1999-12-02",3.9341,3.9341,3.8271,3.8322,542832.0],["1999-12-03",3.8729,4.0156,3.8576,3.9952,606939.0],["1999-12-06",4.0054,4.036,3.9239,3.9392,456127.0],["1999-12-07",3.9443,3.9545,3.8016,3.8016,440446.0],["1999-12-08",3.8118,3.9545,3.8067,3.9443,610629.0],["1999-12-09",3.9341,3.9392,3.771,3.771,457049.0],["1999-12-10",3.8118,3.8678,3.7914,3.8475,910409.0],["1999-12-13",3.8475,3.9035,3.8322,3.8729,743916.0],["1999-12-14",3.8729,4.357,3.8627,4.301,1752560.0],["1999-12-15",4.301,4.301,4.0462,4.0717,1121638.0],["1999-12-16",4.0564,4.2602,4.0411,4.2398,997576.0],["1999-12-17",4.2398,4.3112,4.2093,4.3112,817708.0],["1999-12-20",4.301,4.301,4.1787,4.1991,977283.0],["1999-12-21",4.1991,4.2806,4.1481,4.2297,872590.0],["1999-12-22",4.2093,4.2959,4.2093,4.2602,362964.0],["1999-12-23",4.301,4.4641,4.2908,4.4233,1103190.0],["1999-12-27",4.4029,4.5507,4.4029,4.4437,645219.0],["1999-12-28",4.4437,4.5558,4.4437,4.5405,721317.0],["1999-12-29",4.5405,4.6068,4.5048,4.5864,673813.0],["1999-12-30",4.5966,4.6169,4.566,4.5813,285022.0],["1999-12-31",4.5966,4.673,4.5405,4.673,181252.0],["2000-01-03",4.6883,4.6985,4.4743,4.4844,684882.0],["2000-01-04",4.4692,4.4794,4.4131,4.4284,347284.0],["2000-01-05",4.4284,4.5558,4.4284,4.5099,665050.0],["2000-01-06",4.4743,4.5456,4.4692,4.5048,1022480.0],["2000-01-07",4.5048,4.6068,4.4743,4.4997,1384061.0],["2000-01-10",4.5864,4.7087,4.5609,4.6679,857832.0],["2000-01-11",4.6577,4.8106,4.5762,4.7138,1138242.0],["2000-01-12",4.7189,4.8717,4.7189,4.8106,2153804.0],["2000-01-13",4.8208,4.9329,4.8208,4.8514,1583761.0],["2000-01-14",4.8717,4.8921,4.8106,4.8615,1252619.0],["2000-01-18",4.8768,4.8819,4.7698,4.7851,816785.0],["2000-01-19",4.78,4.78,4.6373,4.6475,1357773.0],["2000-01-20",4.6577,4.6577,4.5099,4.5303,808022.0],["2000-01-21",4.5405,4.5558,4.4539,4.4997,907642.0],["2000-01-24",4.5762,4.6475,4.4029,4.4641,1466155.0],["2000-01-25",4.4539,4.5456,4.301,4.3418,806178.0],["2000-01-26",4.3418,4.4844,4.3214,4.4641,936236.0],["2000-01-27",4.4539,4.5762,4.4437,4.5048,459355.0],["2000-01-28",4.5048,4.5048,4.357,4.3723,373111.0],["2000-01-31",4.3927,4.4437,4.3723,4.3825,527152.0],["2000-02-01",4.3825,4.4335,4.3672,4.3978,769743.0],["2000-02-02",4.3825,4.4029,4.357,4.3672,558513.0],["2000-02-03",4.3774,4.4131,4.3418,4.3825,598176.0],["2000-02-04",4.3774,4.3774,4.2704,4.2857,432606.0],["2000-02-07",4.301,4.3418,4.25,4.2908,1214340.0],["2000-02-08",4.2908,4.3621,4.2042,4.2297,793264.0],["2000-02-09",4.2093,4.2755,4.0972,4.1277,641068.0],["2000-02-10",4.0768,4.1277,4.036,4.0819,629538.0],["2000-02-11",4.1023,4.1175,4.0156,4.0156,420614.0],["2000-02-14",4.0156,4.0666,3.9596,4.0615,457049.0],["2000-02-15",4.0615,4.2093,4.0462,4.1583,778967.0],["2000-02-16",4.1583,4.194,4.0513,4.0768,646602.0],["2000-02-17",4.0564,4.1379,4.0003,4.1328,647986.0],["2000-02-18",4.1124,4.1124,3.9647,4.0105,699179.0],["2000-02-22",3.985,4.0564,3.9749,4.0564,323762.0],["2000-02-23",4.0564,4.0564,3.8627,3.929,745299.0],["2000-02-24",3.9392,3.9647,3.9035,3.9545,968520.0],["2000-02-25",3.9545,3.9647,3.7812,3.8067,847224.0],["2000-02-28",3.8067,3.9035,3.7608,3.8322,929318.0],["2000-02-29",3.8424,3.9392,3.8322,3.9392,689494.0],["2000-03-01",3.9952,4.0564,3.8933,3.9647,995731.0],["2000-03-02",3.9647,4.0054,3.9188,3.929,593103.0],["2000-03-03",3.9341,4.087,3.8831,4.0156,521617.0],["2000-03-06",4.0207,4.0666,3.8933,3.9137,529919.0],["2000-03-07",3.9239,4.0054,3.822,3.8271,712093.0],["2000-03-08",3.8118,3.9443,3.7557,3.9341,719933.0],["2000-03-09",3.9952,4.0513,3.9239,3.9901,713938.0],["2000-03-10",3.9647,4.0564,3.8627,3.9239,1171909.0],["2000-03-13",3.9137,3.9443,3.8678,3.9341,830160.0],["2000-03-14",3.9137,4.0156,3.8933,4.0105,523462.0],["2000-03-15",3.9952,4.3163,3.9952,4.2857,1154845.0],["2000-03-16",4.2908,4.6271,4.2449,4.5762,900262.0],["2000-03-17",4.4844,4.5099,4.2908,4.301,979589.0],["2000-03-20",4.3214,4.4743,4.3061,4.3418,734692.0],["2000-03-21",4.352,4.4946,4.352,4.4182,886426.0],["2000-03-22",4.4029,4.4335,4.2602,4.3214,492562.0],["2000-03-23",4.2398,4.3672,4.2195,4.3621,427071.0],["2000-03-24",4.3469,4.4131,4.3418,4.3621,262884.0],["2000-03-27",4.4029,4.4029,4.2297,4.2908,525768.0],["2000-03-28",4.2908,4.4844,4.2908,4.4844,939003.0],["2000-03-29",4.4743,4.5507,4.4641,4.5201,587569.0],["2000-03-30",4.5405,4.6577,4.5303,4.6169,455666.0],["2000-03-31",4.6475,4.6883,4.5966,4.6068,693645.0],["2000-04-03",4.6068,4.7036,4.6068,4.6934,481032.0],["2000-04-04",4.6781,4.7596,4.6475,4.6985,888732.0],["2000-04-05",4.6679,4.7494,4.6424,4.6526,1548710.0],["2000-04-06",4.6679,4.7902,4.6628,4.7647,1048769.0],["2000-04-07",4.7494,4.7596,4.6985,4.7087,729157.0],["2000-04-10",4.7138,4.7291,4.566,4.6118,790036.0],["2000-04-11",4.6475,4.8666,4.6475,4.7902,641990.0],["2000-04-12",4.8106,4.9839,4.8106,4.9023,1236938.0],["2000-04-13",4.9227,4.9227,4.7443,4.8004,753140.0],["2000-04-14",4.7902,4.7902,4.6169,4.6679,1094889.0],["2000-04-17",4.6475,4.6985,4.5762,4.6271,1153000.0],["2000-04-18",4.6679,4.8157,4.6373,4.8106,2127977.0],["2000-04-19",4.8004,4.8412,4.6883,4.7291,855987.0],["2000-04-20",4.7087,4.78,4.6883,4.7036,624004.0],["2000-04-24",4.724,4.7647,4.6373,4.724,1505357.0],["2000-04-25",4.724,4.7392,4.6475,4.6985,1910752.0],["2000-04-26",4.6883,4.7342,4.6373,4.7138,1120716.0],["2000-04-27",4.7189,4.7902,4.6934,4.7545,808484.0],["2000-04-28",4.7698,4.8004,4.6781,4.7443,1491521.0],["2000-05-01",4.7443,4.7902,4.6373,4.7698,929318.0],["2000-05-02",4.7698,4.887,4.7443,4.8259,913637.0],["2000-05-03",4.8106,4.8106,4.7291,4.7596,688572.0],["2000-05-04",4.6271,4.8106,4.6271,4.673,1404815.0],["2000-05-05",4.6577,4.8106,4.6577,4.7431,442752.0],["2000-05-08",4.7596,4.9227,4.7443,4.8259,1113798.0],["2000-05-09",4.8106,4.8768,4.7647,4.8106,658132.0],["2000-05-10",4.8004,4.8004,4.7392,4.7545,884120.0],["2000-05-11",4.7545,4.8717,4.7392,4.7392,511932.0],["2000-05-12",4.8106,4.9227,4.8106,4.8615,1609127.0],["2000-05-15",4.8615,5.1571,4.8615,4.994,1379910.0],["2000-05-16",4.9991,5.1571,4.994,5.1265,1674617.0],["2000-05-17",5.096,5.2692,5.0807,5.1979,1299662.0],["2000-05-18",5.203,5.2081,5.1367,5.1367,532686.0],["2000-05-19",5.1979,5.259,5.1163,5.1316,1164991.0],["2000-05-22",5.1775,5.2488,5.1775,5.2336,975438.0],["2000-05-23",5.2336,5.2998,5.2336,5.2845,832466.0],["2000-05-24",5.2896,5.468,5.2896,5.3813,1400203.0],["2000-05-25",5.4017,5.4017,5.2285,5.2845,1366536.0],["2000-05-26",5.2794,5.3304,5.1062,5.1418,1004032.0],["2000-05-30",5.1622,5.1979,4.8717,4.9533,1847567.0],["2000-05-31",4.994,5.0705,4.9329,4.9533,1117949.0],["2000-06-01",4.9839,5.0756,4.8514,5.0399,739765.0],["2000-06-02",5.0399,5.0654,5.0042,5.0297,472730.0],["2000-06-05",5.0144,5.096,4.8616,4.8819,861983.0],["2000-06-06",4.8819,5.0552,4.831,4.9584,729157.0],["2000-06-07",4.9686,5.0144,4.8004,4.831,784501.0],["2000-06-08",4.8514,4.9635,4.831,4.9584,369882.0],["2000-06-09",4.9635,5.1163,4.9635,5.1163,1200504.0],["2000-06-12",5.1163,5.1826,5.0705,5.1265,1016485.0],["2000-06-13",5.0858,5.096,5.0552,5.0909,1085665.0],["2000-06-14",5.0909,5.2437,5.0756,5.1367,838923.0],["2000-06-15",5.1367,5.1469,4.994,5.0195,522540.0],["2000-06-16",5.0042,5.0552,4.9533,5.0221,1217107.0],["2000-06-19",5.0195,5.0195,4.8615,4.8615,1453702.0],["2000-06-20",4.8514,4.8819,4.7291,4.8463,757290.0],["2000-06-21",4.8514,4.9635,4.8004,4.9278,1285364.0],["2000-06-22",4.9329,4.9329,4.8463,4.8768,903952.0],["2000-06-23",4.8819,4.9125,4.7902,4.8208,803410.0],["2000-06-26",4.8208,4.8565,4.7392,4.7545,355124.0],["2000-06-27",4.7494,4.9278,4.673,4.887,2173174.0],["2000-06-28",4.8921,4.8921,4.7392,4.8552,1324105.0],["2000-06-29",4.8565,4.9533,4.7647,4.7902,1509969.0],["2000-06-30",4.7953,4.8412,4.7291,4.7329,1304735.0],["2000-07-03",4.7342,4.9635,4.7291,4.9635,365270.0],["2000-07-05",4.9635,4.994,4.7291,4.7571,1051075.0],["2000-07-06",4.7749,4.8666,4.7494,4.7953,861983.0],["2000-07-07",4.8106,4.8514,4.7545,4.8157,645680.0],["2000-07-10",4.8208,4.9125,4.8208,4.8565,424765.0],["2000-07-11",4.8717,5.0654,4.8717,5.0195,916404.0],["2000-07-12",5.0144,5.0195,4.9482,4.9839,665050.0],["2000-07-13",4.9737,5.0348,4.9635,4.9839,486566.0],["2000-07-14",5.0042,5.0144,4.8717,4.9278,361120.0],["2000-07-17",4.9278,4.9635,4.8921,4.9303,766976.0],["2000-07-18",4.938,4.9788,4.9227,4.9431,506398.0],["2000-07-19",4.9635,4.9635,4.7596,4.7902,460278.0],["2000-07-20",4.8514,4.8819,4.78,4.8106,525768.0],["2000-07-21",4.7902,4.8004,4.7494,4.7698,322840.0],["2000-07-24",4.78,4.8412,4.7749,4.8106,342210.0],["2000-07-25",4.831,4.9788,4.8208,4.9533,636456.0],["2000-07-26",4.9533,4.9737,4.9125,4.9329,953300.0],["2000-07-27",4.9227,5.0756,4.9227,5.0552,851375.0],["2000-07-28",5.0348,5.0654,4.9737,4.994,1049230.0],["2000-07-31",4.9737,5.0552,4.9023,4.9125,838923.0],["2000-08-01",4.9329,5.0093,4.9329,4.9533,921939.0],["2000-08-02",4.9737,4.994,4.8208,4.8412,1172832.0],["2000-08-03",4.8514,5.0093,4.831,4.9686,1037239.0],["2000-08-04",4.9686,5.096,4.9686,5.0807,709787.0],["2000-08-07",5.0756,5.1775,5.0654,5.1673,590797.0],["2000-08-08",5.1877,5.2387,5.1673,5.2132,509626.0],["2000-08-09",5.2132,5.2998,5.1877,5.2081,633689.0],["2000-08-10",5.2387,5.2387,5.1775,5.2234,332525.0],["2000-08-11",5.2234,5.3813,5.2234,5.3737,527152.0],["2000-08-14",5.3508,5.3661,5.2539,5.3355,449209.0],["2000-08-15",5.3508,5.3915,5.2998,5.3508,710709.0],["2000-08-16",5.361,5.4017,5.3406,5.3864,306237.0],["2000-08-17",5.4017,5.4833,5.361,5.4782,583418.0],["2000-08-18",5.4629,5.4629,5.3457,5.3966,316844.0],["2000-08-21",5.3813,5.4578,5.3406,5.3711,430761.0],["2000-08-22",5.3711,5.4527,5.3711,5.4323,590797.0],["2000-08-23",5.4221,5.4425,5.4221,5.4374,481954.0],["2000-08-24",5.4374,5.6107,5.4374,5.5444,907642.0],["2000-08-25",5.5342,5.5648,5.5036,5.5189,445519.0],["2000-08-28",5.5138,5.6056,5.5138,5.575,476420.0],["2000-08-29",5.5597,5.5801,5.5036,5.524,318689.0],["2000-08-30",5.5291,5.5597,5.4985,5.5138,324224.0],["2000-08-31",5.5036,5.6259,5.4782,5.5291,282254.0],["2000-09-01",5.5342,5.6208,5.5291,5.5648,417847.0],["2000-09-05",5.5648,5.6616,5.5546,5.6565,434912.0],["2000-09-06",5.6565,5.8247,5.6565,5.7839,947305.0],["2000-09-07",5.7075,5.8451,5.6667,5.8196,2297237.0],["2000-09-08",5.8502,5.8909,5.6922,5.7533,1928738.0],["2000-09-11",5.7482,5.8298,5.7482,5.7814,1250313.0],["2000-09-12",5.8196,5.8298,5.8094,5.8196,839384.0],["2000-09-13",5.8298,5.8604,5.7279,5.7432,654443.0],["2000-09-14",5.7482,5.7482,5.6056,5.6565,1109647.0],["2000-09-15",5.5852,5.6005,5.4578,5.4578,1096272.0],["2000-09-18",5.4629,5.4629,5.1928,5.2743,1920898.0],["2000-09-19",5.3559,5.3813,5.1775,5.2488,905336.0],["2000-09-20",5.3406,5.3406,5.2234,5.2539,809867.0],["2000-09-21",5.2488,5.3711,5.2488,5.3355,515160.0],["2000-09-22",5.3202,5.3813,5.2234,5.2743,375878.0],["2000-09-25",5.2794,5.2794,5.1673,5.259,335292.0],["2000-09-26",5.2692,5.361,5.2641,5.31,419692.0],["2000-09-27",5.2998,5.4119,5.2998,5.3864,407240.0],["2000-09-28",5.3711,5.4272,5.2845,5.3864,501786.0],["2000-09-29",5.3864,5.5291,5.3864,5.468,392481.0],["2000-10-02",5.4527,5.4578,5.3253,5.361,498096.0],["2000-10-03",5.3813,5.6463,5.3762,5.575,884582.0],["2000-10-04",5.575,5.6922,5.4934,5.5342,784040.0],["2000-10-05",5.5444,5.5648,5.4068,5.4374,1152078.0],["2000-10-06",5.4527,5.6259,5.4425,5.5444,1601286.0],["2000-10-09",5.6259,5.6769,5.5852,5.6259,1372070.0],["2000-10-10",5.6259,5.7024,5.5954,5.6107,736536.0],["2000-10-11",5.6667,5.7075,5.5648,5.6259,931163.0],["2000-10-12",5.6158,5.6208,5.4934,5.5546,904413.0],["2000-10-13",5.5342,5.5495,5.3915,5.4782,488872.0],["2000-10-16",5.468,5.6259,5.4017,5.5903,686266.0],["2000-10-17",5.5903,5.6463,5.4221,5.4374,730080.0],["2000-10-18",5.4323,5.4374,5.3711,5.4221,313155.0],["2000-10-19",5.4017,5.575,5.3406,5.5036,969442.0],["2000-10-20",5.4833,5.6718,5.4833,5.6361,707020.0],["2000-10-23",5.6361,5.6361,5.5087,5.575,744838.0],["2000-10-24",5.575,5.6259,5.5291,5.6259,623081.0],["2000-10-25",5.6871,5.6871,5.5648,5.6463,956529.0],["2000-10-26",5.6667,5.7839,5.6259,5.6616,1543175.0],["2000-10-27",5.6667,5.6667,5.5444,5.5699,958374.0],["2000-10-30",5.5546,5.8604,5.5546,5.8298,1371609.0],["2000-10-31",5.9521,6.268,5.9317,6.1967,4368486.0],["2000-11-01",6.1865,6.2935,6.0438,6.2324,2228518.0],["2000-11-02",6.2477,6.2782,6.1406,6.1661,1586989.0],["2000-11-03",6.1661,6.2578,6.1101,6.2018,1548248.0],["2000-11-06",6.1814,6.1865,5.9929,6.0285,1443095.0],["2000-11-07",5.9725,6.1967,5.9725,6.0999,1545481.0],["2000-11-08",6.105,6.105,5.9572,6.0183,1997918.0],["2000-11-09",6.0234,6.0234,5.7941,5.8807,1268300.0],["2000-11-10",5.8909,5.9521,5.7992,5.8655,1057993.0],["2000-11-13",5.8655,5.9521,5.7992,5.8247,804794.0],["2000-11-14",5.8298,5.9521,5.8298,5.9113,604172.0],["2000-11-15",5.9215,6.0489,5.9215,6.0081,1453241.0],["2000-11-16",5.9827,5.9929,5.84,5.8553,769282.0],["2000-11-17",5.8705,6.0744,5.8604,5.9266,2432830.0],["2000-11-20",5.8604,5.8807,5.7482,5.7839,815402.0],["2000-11-21",5.7992,5.8706,5.7788,5.8298,1438483.0],["2000-11-22",5.8706,5.8706,5.7737,5.789,650753.0],["2000-11-24",5.7788,5.8706,5.7788,5.8298,550212.0],["2000-11-27",5.8604,5.8604,5.7788,5.7788,866595.0],["2000-11-28",5.8298,5.9827,5.8196,5.8705,1130401.0],["2000-11-29",5.8298,5.9164,5.7686,5.7788,979128.0],["2000-11-30",5.7686,5.8425,5.524,5.5342,1713819.0],["2000-12-01",5.5546,5.6005,5.5036,5.5597,1840649.0],["2000-12-04",5.575,5.8043,5.5648,5.7126,1457392.0],["2000-12-05",5.7126,5.8298,5.6667,5.7992,1075980.0],["2000-12-06",5.8502,5.9623,5.7279,5.896,1757172.0],["2000-12-07",5.8909,5.9623,5.7533,5.7737,1268761.0],["2000-12-08",5.7737,5.84,5.6463,5.6667,804333.0],["2000-12-11",5.6973,5.6973,5.575,5.6412,696873.0],["2000-12-12",5.6514,5.7075,5.6259,5.6871,927012.0],["2000-12-13",5.6871,5.7024,5.6056,5.6463,678886.0],["2000-12-14",5.6514,5.7279,5.4934,5.5291,1148388.0],["2000-12-15",5.4935,5.5291,5.4017,5.4068,802488.0],["2000-12-18",5.4119,5.5342,5.3966,5.5087,1362385.0],["2000-12-19",5.5138,5.5954,5.4884,5.5342,1473995.0],["2000-12-20",5.5036,5.5036,5.3915,5.4272,1074596.0],["2000-12-21",5.4578,5.5036,5.361,5.4629,912715.0],["2000-12-22",5.4425,5.4578,5.3813,5.4323,788191.0],["2000-12-26",5.4527,5.5393,5.4476,5.5342,1334252.0],["2000-12-27",5.5444,5.6412,5.4884,5.6412,1306118.0],["2000-12-28",5.6871,5.8451,5.5546,5.8349,1427875.0],["2000-12-29",5.8298,5.9215,5.7992,5.8451,867517.0],["2001-01-02",5.8247,5.9317,5.6259,5.6259,1206960.0],["2001-01-03",5.682,5.8094,5.6056,5.8094,1146543.0],["2001-01-04",5.8094,5.9572,5.7992,5.9368,1301968.0],["2001-01-05",5.9929,6.0234,5.9266,5.9623,1685686.0],["2001-01-08",5.9572,6.1152,5.9113,6.0285,1013256.0],["2001-01-09",5.9521,5.9929,5.9011,5.9419,1057993.0],["2001-01-10",5.9215,6.1661,5.8145,6.1457,1625269.0],["2001-01-11",6.1457,6.1457,5.9419,5.9419,1417729.0],["2001-01-12",5.9419,6.0744,5.789,6.0438,1251236.0],["2001-01-16",5.9113,6.0846,5.84,6.054,909948.0],["2001-01-17",6.0744,6.0897,5.8807,6.003,938542.0],["2001-01-18",6.0081,6.0081,5.8298,5.9113,926551.0],["2001-01-19",5.9113,5.9113,5.8094,5.8807,1726272.0],["2001-01-22",5.8604,5.8756,5.5852,5.7126,2006220.0],["2001-01-23",5.7075,5.8094,5.7075,5.7635,904874.0],["2001-01-24",5.7482,5.7584,5.6005,5.6208,1253542.0],["2001-01-25",5.6259,5.7177,5.6005,5.6056,1015562.0],["2001-01-26",5.6259,5.6463,5.5036,5.5903,886888.0],["2001-01-29",5.6137,5.6789,5.5901,5.6259,542832.0],["2001-01-30",5.6096,5.7972,5.5526,5.683,758674.0],["2001-01-31",5.683,5.8021,5.683,5.7368,1092583.0],["2001-02-01",5.8176,5.8436,5.7482,5.798,777122.0],["2001-02-02",5.8135,5.9195,5.8135,5.8795,937620.0],["2001-02-05",5.8795,5.9929,5.8665,5.9594,927934.0],["2001-02-06",5.9602,6.0108,5.904,5.9725,1229559.0],["2001-02-07",5.9725,5.9725,5.8869,5.9129,577884.0],["2001-02-08",5.9227,5.9227,5.7752,5.8388,1040467.0],["2001-02-09",5.8591,5.9154,5.8379,5.8787,721317.0],["2001-02-12",5.9113,5.9717,5.8094,5.9529,794648.0],["2001-02-13",5.9529,6.116,5.9521,6.116,1206499.0],["2001-02-14",6.116,6.3549,6.116,6.1967,3365838.0],["2001-02-15",6.2171,6.3394,6.2171,6.266,1464310.0],["2001-02-16",6.2538,6.3149,6.1315,6.1608,1381294.0],["2001-02-20",6.1315,6.2293,6.1315,6.1804,633689.0],["2001-02-21",6.1804,6.2008,6.0744,6.0744,902568.0],["2001-02-22",6.1152,6.2048,6.0499,6.1192,1613278.0],["2001-02-23",6.1478,6.213,6.0336,6.0499,1356850.0],["2001-02-26",6.054,6.2945,6.054,6.2709,887810.0],["2001-02-27",6.2905,6.319,6.2619,6.2725,705636.0],["2001-02-28",6.2725,6.3565,6.1967,6.2587,1122561.0],["2001-03-01",6.2415,6.2456,6.1233,6.1845,1559778.0],["2001-03-02",6.1967,6.3084,6.1763,6.2945,1370225.0],["2001-03-05",6.3394,6.584,6.3394,6.5155,1843416.0],["2001-03-06",6.5473,6.5514,6.4495,6.5424,985123.0],["2001-03-07",6.54,6.8082,6.5326,6.7601,2016828.0],["2001-03-08",6.7674,6.849,6.6981,6.8196,1723504.0],["2001-03-09",6.7756,6.8449,6.7348,6.7723,2043577.0],["2001-03-12",6.7267,6.7715,6.6207,6.6248,1477224.0],["2001-03-13",6.6256,6.6256,6.4291,6.5131,897956.0],["2001-03-14",6.4087,6.4576,6.2619,6.3027,1642794.0],["2001-03-15",6.3027,6.3231,6.1771,6.1967,733308.0],["2001-03-16",6.1152,6.2318,6.063,6.1046,2081857.0],["2001-03-19",6.1029,6.2619,6.0948,6.2016,1040006.0],["2001-03-20",6.1641,6.3435,6.0948,6.1926,2021901.0],["2001-03-21",6.1926,6.1926,6.001,6.0524,1002188.0],["2001-03-22",5.9725,5.9725,5.6056,5.776,1776081.0],["2001-03-23",5.8298,5.9806,5.7336,5.9431,1040928.0],["2001-03-26",5.9276,6.1152,5.9276,6.0907,797876.0],["2001-03-27",6.0989,6.2375,5.9929,6.2097,1493366.0],["2001-03-28",6.1894,6.1894,5.9929,6.0255,1763168.0],["2001-03-29",5.9929,6.0988,5.9235,5.9611,1088893.0],["2001-03-30",5.9765,6.0459,5.8991,6.0043,751756.0],["2001-04-02",6.0336,6.1478,5.895,5.9651,2027896.0],["2001-04-03",5.9651,5.9651,5.7629,5.7955,1070445.0],["2001-04-04",5.8118,5.9888,5.7809,5.8298,2640370.0],["2001-04-05",5.8706,5.9358,5.7809,5.9203,2694330.0],["2001-04-06",5.9203,5.9203,5.6259,5.7205,2570729.0],["2001-04-09",5.7564,5.917,5.7564,5.8127,1327334.0],["2001-04-10",5.8053,5.9578,5.8053,5.9211,1524266.0],["2001-04-11",5.9521,5.9521,5.7654,5.8094,933469.0],["2001-04-12",5.8298,5.8917,5.7319,5.8257,930702.0],["2001-04-16",5.8461,5.9725,5.6928,5.7344,1060760.0],["2001-04-17",5.7156,5.9782,5.6341,5.9627,2540290.0],["2001-04-18",6.0418,6.1967,5.895,6.0883,1531645.0],["2001-04-19",6.0744,6.0744,5.8542,5.8991,1746103.0],["2001-04-20",5.8909,5.9945,5.7727,5.7768,1610049.0],["2001-04-23",5.7849,5.9521,5.7768,5.8037,1205577.0],["2001-04-24",5.7686,5.9439,5.7686,5.8167,1369764.0],["2001-04-25",5.8347,5.8371,5.7401,5.7849,1089354.0],["2001-04-26",5.789,5.9929,5.789,5.9195,1366536.0],["2001-04-27",5.9399,5.9765,5.8306,5.8795,1305196.0],["2001-04-30",5.9521,6.0092,5.8379,5.8453,1545020.0],["2001-05-01",5.8445,5.8453,5.7564,5.8029,2032508.0],["2001-05-02",5.8094,5.8298,5.7279,5.7898,1782999.0],["2001-05-03",5.7809,5.9317,5.7319,5.8975,1812055.0],["2001-05-04",5.8502,5.8787,5.7996,5.8673,1288593.0],["2001-05-07",5.8681,5.9684,5.8583,5.9276,1259998.0],["2001-05-08",5.9684,6.0173,5.8869,5.9399,919633.0],["2001-05-09",5.9399,6.0532,5.9195,5.9953,1046002.0],["2001-05-10",6.0336,6.0948,6.0173,6.0744,934391.0],["2001-05-11",6.054,6.0589,6.0092,6.045,1273834.0],["2001-05-14",6.0295,6.1135,6.0173,6.0907,484721.0],["2001-05-15",6.0744,6.1282,6.0516,6.1111,945460.0],["2001-05-16",6.1111,6.319,6.1029,6.3092,1375760.0],["2001-05-17",6.31,6.3394,6.2701,6.2978,965292.0],["2001-05-18",6.2945,6.3108,6.2318,6.2693,615702.0],["2001-05-21",6.2782,6.3394,6.2782,6.3304,1265072.0],["2001-05-22",6.319,6.319,6.2456,6.2986,863366.0],["2001-05-23",6.2823,6.3475,6.2171,6.2171,924706.0],["2001-05-24",6.2171,6.226,6.1559,6.1559,1505818.0],["2001-05-25",6.1559,6.2293,6.1559,6.2114,781734.0],["2001-05-29",6.2212,6.2636,6.1967,6.2415,608323.0],["2001-05-30",6.2375,6.2375,6.0825,6.1111,679348.0],["2001-05-31",6.1192,6.2742,6.1192,6.2228,559436.0],["2001-06-01",6.2334,6.2505,6.0907,6.2358,708864.0],["2001-06-04",6.2358,6.4478,6.2358,6.4291,2887573.0],["2001-06-05",6.4283,6.4283,6.2456,6.2986,2217450.0],["2001-06-06",6.2986,6.3435,6.2358,6.3019,1664932.0],["2001-06-07",6.2921,6.319,6.235,6.2415,1212956.0],["2001-06-08",6.2212,6.2742,6.2212,6.253,689033.0],["2001-06-11",6.2782,6.3206,6.2342,6.2513,1141009.0],["2001-06-12",6.1641,6.2546,6.1641,6.226,856910.0],["2001-06-13",6.2342,6.319,6.1722,6.2358,2486790.0],["2001-06-14",6.2154,6.2154,5.9969,6.0385,2554587.0],["2001-06-15",6.0304,6.0304,5.9235,5.9733,2719235.0],["2001-06-18",5.9863,6.0222,5.9081,6.0059,831544.0],["2001-06-19",6.0467,6.0728,5.9977,6.0499,1169142.0],["2001-06-20",6.0662,6.107,6.001,6.0573,1089354.0],["2001-06-21",6.045,6.045,5.8453,5.9064,1107341.0],["2001-06-22",5.9056,5.9725,5.7336,5.7482,1941652.0],["2001-06-25",5.7523,5.7686,5.648,5.6822,1410811.0],["2001-06-26",5.6618,5.7075,5.5803,5.6659,1919514.0],["2001-06-27",5.6537,5.6961,5.5893,5.6153,1283981.0],["2001-06-28",5.6357,5.6406,5.5273,5.5371,2621922.0],["2001-06-29",5.5167,5.6431,5.4996,5.5901,1550554.0],["2001-07-02",5.5444,5.6423,5.4767,5.5966,1272912.0],["2001-07-03",5.5762,5.6455,5.4425,5.6137,1168220.0],["2001-07-05",5.5729,5.8135,5.5485,5.6993,1518732.0],["2001-07-06",5.6789,5.6789,5.5526,5.5811,1172370.0],["2001-07-09",5.6015,5.6569,5.5208,5.5811,1071368.0],["2001-07-10",5.6015,5.6667,5.5566,5.6194,1446784.0],["2001-07-11",5.599,5.6569,5.4564,5.5803,1499822.0],["2001-07-12",5.6211,5.683,5.5607,5.6553,1885386.0],["2001-07-13",5.6145,5.63,5.533,5.5705,2843759.0],["2001-07-16",5.5827,5.5974,5.4776,5.4881,1660781.0],["2001-07-17",5.4718,5.5632,5.4718,5.5118,1423263.0],["2001-07-18",5.5077,5.5175,5.3944,5.4759,1492904.0],["2001-07-19",5.4963,5.6007,5.4963,5.5542,1235555.0],["2001-07-20",5.5746,5.5827,5.5118,5.5297,983278.0],["2001-07-23",5.5444,5.5444,5.418,5.4221,1119794.0],["2001-07-24",5.427,5.4425,5.224,5.2509,1984082.0],["2001-07-25",5.2713,5.4384,5.2346,5.4278,2247428.0],["2001-07-26",5.44,5.4718,5.3683,5.4637,1200504.0],["2001-07-27",5.4555,5.4816,5.3658,5.3895,1576382.0],["2001-07-30",5.4099,5.4523,5.3936,5.4303,1049691.0],["2001-07-31",5.3487,5.5118,5.3487,5.4246,2199924.0],["2001-08-01",5.4164,5.4441,5.343,5.3773,1216184.0],["2001-08-02",5.3569,5.3854,5.3202,5.3446,1152539.0],["2001-08-03",5.3349,5.3422,5.2859,5.3332,1160379.0],["2001-08-06",5.2916,5.2949,5.1693,5.2003,1877545.0],["2001-08-07",5.2126,5.2207,5.1457,5.1971,1110570.0],["2001-08-08",5.1857,5.1857,5.0552,5.0674,2010832.0],["2001-08-09",5.1082,5.1082,4.9484,4.9883,2543979.0],["2001-08-10",5.0046,5.1115,4.9924,5.0748,1632648.0],["2001-08-13",5.0756,5.1278,5.0552,5.1123,1162224.0],["2001-08-14",5.1212,5.1587,5.1123,5.1367,914098.0],["2001-08-15",5.1367,5.1938,5.1294,5.1938,1927355.0],["2001-08-16",5.1938,5.1938,5.1049,5.1718,1441711.0],["2001-08-17",5.1514,5.1734,5.1041,5.1384,1007722.0],["2001-08-20",5.1286,5.1302,5.0756,5.0951,871668.0],["2001-08-21",5.096,5.1938,5.096,5.1449,1596674.0],["2001-08-22",5.1449,5.1979,5.131,5.1367,2045422.0],["2001-08-23",5.1367,5.1563,5.1261,5.1302,1698138.0],["2001-08-24",5.1367,5.1816,5.1302,5.153,2462347.0],["2001-08-27",5.153,5.2916,5.153,5.2354,1323644.0],["2001-08-28",5.2354,5.2411,5.1938,5.2175,1326411.0],["2001-08-29",5.1971,5.2346,5.1367,5.1473,799721.0],["2001-08-30",5.1269,5.1327,4.9981,5.034,2412076.0],["2001-08-31",5.034,5.109,5.0267,5.0951,995270.0],["2001-09-04",5.0837,5.1938,5.078,5.1367,1967479.0],["2001-09-05",5.1335,5.1693,5.0797,5.1163,1265533.0],["2001-09-06",5.0837,5.1131,5.056,5.0568,954684.0],["2001-09-07",5.0226,5.0454,4.9533,4.9728,1827736.0],["2001-09-10",4.9525,4.9802,4.8579,4.8579,1677384.0],["2001-09-17",4.7698,4.7698,4.3361,4.3703,2143196.0],["2001-09-18",4.4029,4.4844,4.3662,4.3948,2166256.0],["2001-09-19",4.3874,4.4518,4.1518,4.2284,2631146.0],["2001-09-20",4.208,4.208,3.9749,3.9969,2235436.0],["2001-09-21",3.9137,3.9993,3.8134,3.8322,3456233.0],["2001-09-24",3.983,4.0336,3.9545,3.97,2308306.0],["2001-09-25",3.9822,4.0605,3.9227,4.005,1567619.0],["2001-09-26",4.0213,4.0213,3.9496,4.0058,1408505.0],["2001-09-27",4.0197,4.036,3.9137,3.9749,2278328.0],["2001-09-28",3.7302,3.9977,3.7221,3.9944,2656512.0],["2001-10-01",4.0107,4.0107,3.8199,3.9537,939926.0],["2001-10-02",3.9439,3.9952,3.9153,3.9757,1327334.0],["2001-10-03",3.9765,4.0808,3.899,4.0482,1226331.0],["2001-10-04",4.0564,4.1224,3.9887,4.0409,1616506.0],["2001-10-05",4.0686,4.1428,3.9952,4.0474,1081975.0],["2001-10-08",4.027,4.0352,3.9577,3.9952,677503.0],["2001-10-09",3.9912,4.0384,3.939,3.9724,923784.0],["2001-10-10",3.9732,4.1208,3.9186,4.1053,966675.0],["2001-10-11",4.0768,4.2431,4.0768,4.2211,916404.0],["2001-10-12",4.2129,4.2195,4.0906,4.1877,988352.0],["2001-10-15",4.1469,4.1526,3.9993,4.1151,898879.0],["2001-10-16",4.1224,4.1502,4.0629,4.1216,1191741.0],["2001-10-17",4.1257,4.1583,3.9952,4.0034,890577.0],["2001-10-18",4.0034,4.1159,3.9479,3.9553,1172370.0],["2001-10-19",3.93,3.9488,3.8705,3.9227,663206.0],["2001-10-22",3.8892,4.0523,3.8892,4.0368,942232.0],["2001-10-23",4.045,4.0857,4.0156,4.023,2511234.0],["2001-10-24",4.0026,4.036,3.9259,3.9349,1104574.0],["2001-10-25",3.8933,3.9789,3.8835,3.9545,868901.0],["2001-10-26",3.9096,4.0401,3.9096,4.0287,947305.0],["2001-10-29",4.0083,4.0442,3.939,3.9431,710248.0],["2001-10-30",3.9096,3.9104,3.8265,3.8265,985123.0],["2001-10-31",3.8468,3.9463,3.8069,3.8697,1184823.0],["2001-11-01",3.8697,3.9961,3.7914,3.9716,1490137.0],["2001-11-02",3.992,4.0751,3.9145,4.0425,1298278.0],["2001-11-05",4.0588,4.0955,3.9773,4.0279,1311192.0],["2001-11-06",4.0115,4.1469,3.9952,4.1273,1193124.0],["2001-11-07",4.1175,4.1518,4.0955,4.1314,1837421.0],["2001-11-08",4.1518,4.1518,4.1012,4.1257,1432026.0],["2001-11-09",4.1175,4.1926,4.1126,4.1583,950072.0],["2001-11-12",4.1379,4.1379,4.0637,4.0825,1079669.0],["2001-11-13",4.1232,4.2374,4.1232,4.195,1063527.0],["2001-11-14",4.2398,4.2415,4.1828,4.1983,974977.0],["2001-11-15",4.195,4.2105,4.1355,4.1901,1176521.0],["2001-11-16",4.1787,4.261,4.1281,4.2284,1139164.0],["2001-11-19",4.2276,4.2969,4.2072,4.2814,1622963.0],["2001-11-20",4.2741,4.2945,4.2252,4.2594,1166375.0],["2001-11-21",4.2513,4.2667,4.2203,4.2244,608323.0],["2001-11-23",4.2211,4.3344,4.2113,4.3059,564048.0],["2001-11-26",4.2969,4.2969,4.1991,4.2553,796954.0],["2001-11-27",4.2561,4.3605,4.248,4.3067,1296894.0],["2001-11-28",4.2888,4.3393,4.2757,4.3157,2508006.0],["2001-11-29",4.3132,4.3573,4.2659,4.2871,1344859.0],["2001-11-30",4.2871,4.4029,4.2871,4.3662,1777926.0],["2001-12-03",4.354,4.3646,4.2692,4.3409,2167179.0],["2001-12-04",4.3336,4.4103,4.2765,4.3785,2334133.0],["2001-12-05",4.4037,4.6027,4.4037,4.5733,1862326.0],["2001-12-06",4.5733,4.6312,4.5032,4.5986,1747487.0],["2001-12-07",4.5904,4.6116,4.5497,4.5798,1783460.0],["2001-12-10",4.5456,4.548,4.4787,4.4885,1276602.0],["2001-12-11",4.4885,4.5277,4.4722,4.5228,894728.0],["2001-12-12",4.4844,4.522,4.4111,4.4787,2555970.0],["2001-12-13",4.4584,4.46,4.4021,4.407,2027896.0],["2001-12-14",4.3948,4.4445,4.3581,4.4184,1819434.0],["2001-12-17",4.4184,4.4763,4.4184,4.4722,2562888.0],["2001-12-18",4.4722,4.5978,4.4559,4.5945,2124287.0],["2001-12-19",4.5823,4.6475,4.5383,4.6263,2196696.0],["2001-12-20",4.619,4.76,4.619,4.7282,2103994.0],["2001-12-21",4.7454,4.7576,4.6932,4.7233,2294931.0],["2001-12-24",4.7209,4.7902,4.7209,4.7633,784962.0],["2001-12-26",4.7633,4.9027,4.7633,4.8709,4592630.0],["2001-12-27",4.8514,4.8514,4.7902,4.8106,2621461.0],["2001-12-28",4.7331,4.8465,4.7127,4.8391,3712199.0],["2001-12-31",4.7902,4.9215,4.7902,4.8514,16511421.0],["2002-01-02",4.9803,5.1451,4.8622,5.1388,7176733.0],["2002-01-03",5.128,5.4061,5.0658,5.3129,5330088.0],["2002-01-04",5.3206,5.3517,5.2336,5.2802,3116790.0],["2002-01-07",5.3144,5.3626,5.3067,5.3517,1634032.0],["2002-01-08",5.3533,5.3812,5.2647,5.2865,3029162.0],["2002-01-09",5.2834,5.4154,5.2834,5.3051,3122785.0],["2002-01-10",5.2927,5.3253,5.2057,5.2088,2597940.0],["2002-01-11",5.1855,5.2833,5.1326,5.1435,1269222.0],["2002-01-14",5.1404,5.1513,4.9726,5.0689,4319599.0],["2002-01-15",5.0829,5.1653,4.9259,4.9741,4238428.0],["2002-01-16",4.8949,4.9648,4.8016,4.8762,3650398.0],["2002-01-17",4.9026,4.9493,4.71,4.9166,2971973.0],["2002-01-18",4.9166,4.9803,4.828,4.9057,2477105.0],["2002-01-22",4.9073,4.9244,4.7939,4.8762,2053262.0],["2002-01-23",4.8762,5.0658,4.8762,5.0425,1948109.0],["2002-01-24",5.044,5.1575,5.044,5.128,1770547.0],["2002-01-25",5.128,5.4232,5.128,5.3688,3096497.0],["2002-01-28",5.3688,5.4543,5.3533,5.4014,2563811.0],["2002-01-29",5.4014,5.4434,5.3688,5.3952,1787150.0],["2002-01-30",5.3952,5.546,5.3844,5.5242,2418533.0],["2002-01-31",5.5164,5.6081,5.5087,5.5941,1951337.0],["2002-02-01",5.6019,5.7573,5.4776,5.4776,4108831.0],["2002-02-04",5.4776,5.4776,5.344,5.361,2295854.0],["2002-02-05",5.3688,5.403,5.2352,5.2398,1866015.0],["2002-02-06",5.201,5.2025,5.0192,5.1606,4016130.0],["2002-02-07",5.1668,5.1761,5.1357,5.159,2260341.0],["2002-02-08",5.2367,5.2367,5.0984,5.159,3218254.0],["2002-02-11",5.1746,5.3222,5.1746,5.3129,3229784.0],["2002-02-12",5.2989,5.3346,5.2678,5.2834,1716586.0],["2002-02-13",5.2678,5.3144,5.2678,5.2834,776661.0],["2002-02-14",5.2834,5.3004,5.2554,5.2834,1025248.0],["2002-02-15",5.2989,5.3129,5.2367,5.3051,1379449.0],["2002-02-19",5.3067,5.3067,5.2461,5.2538,633228.0],["2002-02-20",5.2585,5.4543,5.2569,5.3673,1266455.0],["2002-02-21",5.361,5.7184,5.361,5.5506,2757054.0],["2002-02-22",5.546,5.6516,5.4776,5.6174,1316726.0],["2002-02-25",5.6408,5.6967,5.6252,5.6656,1005877.0],["2002-02-26",5.7153,5.7495,5.6439,5.7324,1129018.0],["2002-02-27",5.7713,5.9593,5.7402,5.8459,2133050.0],["2002-02-28",5.8303,5.8661,5.7977,5.8661,889655.0],["2002-03-01",5.8661,5.9034,5.7822,5.8272,1568541.0],["2002-03-04",5.8661,6.0572,5.8428,6.0572,617086.0],["2002-03-05",6.0572,6.0572,5.9049,6.0106,1651557.0],["2002-03-06",5.9904,6.0603,5.9205,6.0603,1685225.0],["2002-03-07",6.0525,6.0572,5.9826,5.9826,1096272.0],["2002-03-08",5.9826,6.0277,5.936,5.9873,897495.0],["2002-03-11",5.9826,6.0184,5.9267,6.0044,968981.0],["2002-03-12",6.0044,6.0836,5.9966,6.0743,430300.0],["2002-03-13",6.0743,6.0759,6.0059,6.0494,904413.0],["2002-03-14",6.0494,6.1007,6.0494,6.0681,853220.0],["2002-03-15",6.0696,6.0992,6.0479,6.0572,1776542.0],["2002-03-18",6.0603,6.0992,6.0557,6.079,755446.0],["2002-03-19",6.079,6.1924,6.0556,6.1116,1372531.0],["2002-03-20",6.1194,6.1924,5.9935,5.9935,5057058.0],["2002-03-21",5.9966,5.9966,5.8163,5.9438,1828658.0],["2002-03-22",5.9049,5.9329,5.8195,5.8195,838923.0],["2002-03-25",6.0836,6.1691,6.0137,6.0215,2227135.0],["2002-03-26",6.0603,6.4177,6.0603,6.3866,3716350.0],["2002-03-27",6.3897,6.5172,6.3089,6.5047,1628497.0],["2002-03-28",6.5436,6.5731,6.4643,6.5141,969904.0],["2002-04-01",6.5156,6.5156,6.3385,6.4131,1722121.0],["2002-04-02",6.4131,6.4146,6.3167,6.354,1465694.0],["2002-04-03",6.34,6.3478,6.138,6.1598,2121059.0],["2002-04-04",6.0603,6.0603,5.9049,5.9982,1891381.0],["2002-04-05",6.0292,6.2064,6.0292,6.1287,999420.0],["2002-04-08",6.0603,6.1924,6.0417,6.1675,632305.0],["2002-04-09",6.1675,6.1986,6.11,6.1908,875819.0],["2002-04-10",6.1924,6.2903,6.1846,6.2188,1503973.0],["2002-04-11",6.2297,6.354,6.2281,6.2421,1547326.0],["2002-04-12",6.2468,6.2561,6.1613,6.2421,913176.0],["2002-04-15",6.2483,6.2483,6.1458,6.1691,1302890.0],["2002-04-16",6.1722,6.2779,6.1722,6.2561,804794.0],["2002-04-17",6.2623,6.3214,6.2437,6.2452,566815.0],["2002-04-18",6.2468,6.2623,6.1862,6.1939,864289.0],["2002-04-19",6.1535,6.1955,6.0292,6.1535,1471689.0],["2002-04-22",6.1069,6.1613,6.0261,6.0401,1248468.0],["2002-04-23",6.0013,6.0898,5.9018,5.9469,1167758.0],["2002-04-24",5.9515,6.1256,5.9515,5.9671,1306580.0],["2002-04-25",5.9671,6.0121,5.9282,6.0106,1225870.0],["2002-04-26",6.0494,6.0961,5.9205,5.9982,925167.0],["2002-04-29",5.9966,5.9966,5.8567,5.9003,803410.0],["2002-04-30",5.9049,6.0261,5.8738,6.0137,580651.0],["2002-05-01",6.0137,6.0432,5.8971,6.0152,1010028.0],["2002-05-02",5.9764,6.0914,5.9764,6.0417,1163146.0],["2002-05-03",6.0292,6.1846,5.9982,6.138,718550.0],["2002-05-06",6.1302,6.1691,6.0292,6.0292,854604.0],["2002-05-07",6.0292,6.0759,5.9842,6.0308,803872.0],["2002-05-08",6.0696,6.1209,6.0386,6.1163,687649.0],["2002-05-09",6.1147,6.1908,6.0075,6.0168,750834.0],["2002-05-10",6.0323,6.0323,5.9142,5.936,485644.0],["2002-05-13",5.936,5.9764,5.8428,5.9205,1130401.0],["2002-05-14",5.9438,6.0665,5.9438,6.0556,749450.0],["2002-05-15",6.0572,6.0961,6.0215,6.0774,528074.0],["2002-05-16",6.0759,6.0945,5.9857,5.9982,442752.0],["2002-05-17",5.9982,6.0494,5.9578,6.0168,411852.0],["2002-05-20",5.9935,5.995,5.9018,5.9142,900262.0],["2002-05-21",5.9205,6.0106,5.9127,5.9842,848608.0],["2002-05-22",5.936,5.9888,5.936,5.9671,438140.0],["2002-05-23",5.6718,5.6874,5.3688,5.4248,11633770.0],["2002-05-24",5.4248,5.4387,5.3642,5.4092,2137662.0],["2002-05-28",5.431,5.4387,5.3533,5.4077,1244318.0],["2002-05-29",5.4077,5.4543,5.375,5.4387,1052458.0],["2002-05-30",5.3999,5.4698,5.3921,5.4698,1257231.0],["2002-05-31",5.4698,5.5382,5.4325,5.5164,637840.0],["2002-06-03",5.5087,5.5102,5.3564,5.3828,1089816.0],["2002-06-04",5.3595,5.3595,5.1886,5.2476,1471689.0],["2002-06-05",5.2476,5.2554,5.0969,5.201,3218715.0],["2002-06-06",5.0736,5.0813,4.7876,4.8063,11079869.0],["2002-06-07",4.7472,4.9663,4.7317,4.9493,3419798.0],["2002-06-10",4.9726,5.0192,4.9539,4.9819,1038622.0],["2002-06-11",4.9866,5.0254,4.8327,4.8498,1125328.0],["2002-06-12",4.8172,4.884,4.7053,4.8824,1117949.0],["2002-06-13",4.8793,4.9073,4.6385,4.654,3059601.0],["2002-06-14",4.6525,4.6695,4.4365,4.6152,4248113.0],["2002-06-17",4.6773,4.6929,4.4551,4.4769,3846869.0],["2002-06-18",4.4831,4.5375,4.3883,4.4986,2929081.0],["2002-06-19",4.4924,4.4924,4.323,4.4007,2157955.0],["2002-06-20",4.424,4.5654,4.424,4.5033,1915364.0],["2002-06-21",4.5219,4.5219,4.4147,4.5048,3306343.0],["2002-06-24",4.5017,4.5934,4.4738,4.553,1521960.0],["2002-06-25",4.6229,4.6851,4.525,4.5312,2075861.0],["2002-06-26",4.4986,4.6462,4.4442,4.6447,1773314.0],["2002-06-27",4.6618,4.6898,4.5592,4.6012,1644178.0],["2002-06-28",4.5996,4.7239,4.595,4.6882,3007946.0],["2002-07-01",4.7193,4.7286,4.6742,4.7131,1259998.0],["2002-07-02",4.682,4.682,4.5126,4.539,1886308.0],["2002-07-03",4.5406,4.5841,4.3712,4.4831,1347626.0],["2002-07-05",4.4846,4.7146,4.4846,4.654,589875.0],["2002-07-08",4.6385,4.7084,4.5965,4.5996,1153000.0],["2002-07-09",4.5996,4.6525,4.5142,4.5173,565892.0],["2002-07-10",4.5204,4.5204,4.2717,4.3137,1907062.0],["2002-07-11",4.3199,4.3432,4.2111,4.2857,784962.0],["2002-07-12",4.2888,4.393,4.2733,4.2811,615702.0],["2002-07-15",4.2764,4.2764,3.9905,4.1816,1490137.0],["2002-07-16",4.1801,4.2422,4.1008,4.1334,1273373.0],["2002-07-17",4.1723,4.25,4.1179,4.2049,1435254.0],["2002-07-18",4.2344,4.25,4.0278,4.0355,1884924.0],["2002-07-19",4.0355,4.0355,3.8491,3.8646,1276602.0],["2002-07-22",3.8258,3.9066,3.7279,3.7356,1641872.0],["2002-07-23",3.8071,3.8537,3.6238,3.6455,2299543.0],["2002-07-24",3.644,3.8957,3.5585,3.8786,2425912.0],["2002-07-25",3.8802,3.9128,3.6238,3.7574,2480795.0],["2002-07-26",3.7574,3.7574,3.574,3.6828,2714623.0],["2002-07-29",3.7139,3.8957,3.703,3.8848,3073437.0],["2002-07-30",3.8615,3.8724,3.7263,3.8211,1568541.0],["2002-07-31",3.79,3.8631,3.7341,3.8289,1083359.0],["2002-08-01",3.8522,3.8988,3.7978,3.8537,1417729.0],["2002-08-02",3.9081,3.9081,3.7279,3.7372,2570268.0],["2002-08-05",3.7387,3.7993,3.6673,3.6828,1683380.0],["2002-08-06",3.7139,3.846,3.7061,3.8102,1291821.0],["2002-08-07",3.8491,3.9237,3.7683,3.9112,1360540.0],["2002-08-08",3.9128,4.0402,3.9019,3.9889,1173754.0],["2002-08-09",4.0014,4.1132,3.9579,4.0697,1473995.0],["2002-08-12",4.0309,4.0666,3.947,4.0324,1298278.0],["2002-08-13",4.0293,4.1101,4.0169,4.0433,2224368.0],["2002-08-14",4.0449,4.177,3.9392,4.1661,1563468.0],["2002-08-15",4.1583,4.2189,4.0853,4.1257,954223.0],["2002-08-16",4.1257,4.2282,4.1024,4.1956,1194508.0],["2002-08-19",4.1956,4.3292,4.1956,4.309,788652.0],["2002-08-20",4.309,4.3121,4.2251,4.2391,1016946.0],["2002-08-21",4.2702,4.4287,4.2578,4.3867,1423263.0],["2002-08-22",4.3867,4.5142,4.3867,4.4831,1235094.0],["2002-08-23",4.4753,4.4753,4.3743,4.3743,744377.0],["2002-08-26",4.3774,4.5095,4.3759,4.5048,727312.0],["2002-08-27",4.5437,4.567,4.438,4.4691,1257231.0],["2002-08-28",4.4675,4.4675,4.3308,4.3339,1103190.0],["2002-08-29",4.3339,4.3743,4.2873,4.3572,927934.0],["2002-08-30",4.3417,4.4489,4.3417,4.3992,600482.0],["2002-09-03",4.3821,4.3821,4.2034,4.2205,1097656.0],["2002-09-04",4.2282,4.3121,4.2111,4.3121,666895.0],["2002-09-05",4.2733,4.2795,4.2142,4.2142,950533.0],["2002-09-06",4.2531,4.4132,4.2453,4.3883,899340.0],["2002-09-09",4.3852,4.452,4.3308,4.4458,669201.0],["2002-09-10",4.4644,4.5235,4.4334,4.4971,1097656.0],["2002-09-11",4.5002,4.5483,4.4769,4.5188,707942.0],["2002-09-12",4.5064,4.5188,4.4675,4.4893,891961.0],["2002-09-13",4.4893,4.5079,4.3821,4.5079,816324.0],["2002-09-16",4.5064,4.5204,4.4365,4.4908,421076.0],["2002-09-17",4.4955,4.5375,4.3945,4.3961,434912.0],["2002-09-18",4.3588,4.3898,4.2531,4.3774,862444.0],["2002-09-19",4.3308,4.3448,4.2049,4.2049,746222.0],["2002-09-20",4.2438,4.3432,4.2438,4.3432,1358695.0],["2002-09-23",4.3432,4.3572,4.2547,4.2873,864750.0],["2002-09-24",4.1723,4.1987,4.0977,4.1443,1200504.0],["2002-09-25",4.1723,4.2811,4.135,4.278,1289976.0],["2002-09-26",4.2935,4.3323,4.2345,4.2764,1019252.0],["2002-09-27",4.2655,4.2842,4.0993,4.0993,808022.0],["2002-09-30",4.0837,4.0837,3.947,4.0122,1497055.0],["2002-10-01",4.0169,4.25,4.0153,4.2376,1279369.0],["2002-10-02",4.0791,4.1707,4.0014,4.02,1704595.0],["2002-10-03",4.0247,4.1101,3.992,3.992,1007261.0],["2002-10-04",4.0231,4.0231,3.8584,3.9174,1123483.0],["2002-10-07",4.0402,4.1024,3.9252,3.9578,4143882.0],["2002-10-08",4.0122,4.2189,3.9703,4.1863,2787493.0],["2002-10-09",4.1552,4.1552,4.0045,4.0045,1927816.0],["2002-10-10",3.9889,4.1878,3.9874,4.1878,1506279.0],["2002-10-11",4.2422,4.4007,4.2422,4.3292,1418190.0],["2002-10-14",4.2904,4.3712,4.2733,4.3292,1103190.0],["2002-10-15",4.4287,4.741,4.4209,4.7333,2796256.0],["2002-10-16",4.7239,4.7239,4.4784,4.4784,1363768.0],["2002-10-17",4.6229,4.7084,4.6229,4.7006,1722582.0],["2002-10-18",4.6882,4.7006,4.5546,4.6991,1637721.0],["2002-10-21",4.6991,4.9897,4.654,4.9757,2302310.0],["2002-10-22",4.8949,4.9026,4.8156,4.8203,1108725.0],["2002-10-23",4.797,4.9182,4.7908,4.9166,1384984.0],["2002-10-24",4.9166,4.9477,4.7379,4.7612,1596213.0],["2002-10-25",4.7535,4.9151,4.7224,4.8964,1100884.0],["2002-10-28",4.9026,4.9089,4.7643,4.7939,1179288.0],["2002-10-29",4.7939,4.8094,4.6462,4.7006,1567158.0],["2002-10-30",4.7006,4.7985,4.6229,4.7395,2056952.0],["2002-10-31",4.7395,4.8063,4.71,4.7535,1253080.0],["2002-11-01",4.7457,4.8265,4.6773,4.8001,1366997.0],["2002-11-04",4.8249,4.8374,4.7208,4.7224,1240628.0],["2002-11-05",4.7068,4.7146,4.5561,4.5887,2229902.0],["2002-11-06",4.6152,4.6618,4.5437,4.6525,1764551.0],["2002-11-07",4.5748,4.5748,4.4831,4.4955,1094428.0],["2002-11-08",4.48,4.5281,4.2857,4.3044,1503512.0],["2002-11-11",4.2733,4.3277,4.1661,4.177,1390057.0],["2002-11-12",4.2003,4.3479,4.1754,4.264,1020636.0],["2002-11-13",4.2562,4.278,4.1319,4.1707,1182978.0],["2002-11-14",4.2003,4.2795,4.1816,4.2795,692261.0],["2002-11-15",4.2407,4.3588,4.2236,4.3572,680270.0],["2002-11-18",4.3883,4.3945,4.2749,4.2826,1079208.0],["2002-11-19",4.2842,4.3277,4.2251,4.2391,1156690.0],["2002-11-20",4.2391,4.2951,4.1863,4.2749,989274.0],["2002-11-21",4.2764,4.3852,4.2749,4.3603,1362385.0],["2002-11-22",4.3448,4.3727,4.2484,4.2484,692722.0],["2002-11-25",4.25,4.351,4.2438,4.2578,1310269.0],["2002-11-26",4.2593,4.2593,4.1723,4.1987,1153461.0],["2002-11-27",4.2065,4.3945,4.1956,4.3898,1450935.0],["2002-11-29",4.4287,4.4831,4.4007,4.4038,793725.0],["2002-12-02",4.4427,4.4489,4.3199,4.3246,818169.0],["2002-12-03",4.309,4.3137,4.2345,4.2764,707481.0],["2002-12-04",4.2453,4.2469,4.1521,4.1894,1325950.0],["2002-12-05",4.2282,4.2282,4.1101,4.1505,832466.0],["2002-12-06",4.1024,4.2407,4.1024,4.2251,645219.0],["2002-12-09",4.2018,4.2189,4.1428,4.1536,1904295.0],["2002-12-10",4.1568,4.2034,4.149,4.1894,887349.0],["2002-12-11",4.1956,4.2438,4.1614,4.222,838462.0],["2002-12-12",4.2189,4.2469,4.1801,4.2267,861983.0],["2002-12-13",4.2034,4.2236,4.1412,4.1474,818169.0],["2002-12-16",4.149,4.3028,4.149,4.3028,426610.0],["2002-12-17",4.3013,4.3774,4.2935,4.3463,1771008.0],["2002-12-18",4.3479,4.3541,4.1723,4.177,1048308.0],["2002-12-19",4.177,4.2298,4.1692,4.1692,959296.0],["2002-12-20",4.1692,4.1894,4.1226,4.1723,2010832.0],["2002-12-23",4.1878,4.2174,4.1583,4.1785,819552.0],["2002-12-24",4.163,4.1723,4.1303,4.1568,354202.0],["2002-12-26",4.1583,4.2298,4.1583,4.2189,504092.0],["2002-12-27",4.2111,4.2111,4.121,4.1257,499018.0],["2002-12-30",4.1412,4.1894,4.1148,4.177,759135.0],["2002-12-31",4.1925,4.2733,4.1801,4.2453,735153.0],["2003-01-02",4.2842,4.3805,4.2686,4.2733,1435716.0],["2003-01-03",4.2982,4.3075,4.2562,4.264,784501.0],["2003-01-06",4.2733,4.3479,4.2733,4.3199,947766.0],["2003-01-07",4.3199,4.3355,4.2593,4.2717,1000343.0],["2003-01-08",4.2562,4.264,4.1785,4.1863,544216.0],["2003-01-09",4.2018,4.2733,4.2018,4.2422,766514.0],["2003-01-10",4.2438,4.2578,4.1645,4.1972,799721.0],["2003-01-13",4.2267,4.2686,4.1878,4.2531,770665.0],["2003-01-14",4.2578,4.2857,4.2391,4.2857,479648.0],["2003-01-15",4.2702,4.2888,4.1738,4.2826,1023864.0],["2003-01-16",4.2671,4.3137,4.2484,4.2717,580190.0],["2003-01-17",4.2329,4.2857,4.1816,4.2127,422920.0],["2003-01-21",4.2282,4.2282,4.121,4.1226,380029.0],["2003-01-22",4.0977,4.1179,3.9983,3.9983,579267.0],["2003-01-23",4.0247,4.0464,3.9936,4.0309,799721.0],["2003-01-24",4.0091,4.0153,3.8848,3.9252,749450.0],["2003-01-27",3.9268,3.9268,3.8133,3.8413,892422.0],["2003-01-28",3.8646,3.9221,3.8227,3.919,691800.0],["2003-01-29",3.9206,3.9206,2.5329,2.9571,14763934.0],["2003-01-30",2.9571,3.097,2.9571,3.0302,3846869.0],["2003-01-31",3.0224,3.1234,2.982,3.1047,2333672.0],["2003-02-03",3.1436,3.1669,3.0706,3.1312,2145502.0],["2003-02-04",3.1079,3.1079,3.01,3.069,1708746.0],["2003-02-05",3.0612,3.0768,2.9835,2.996,1435716.0],["2003-02-06",2.9571,2.9991,2.8608,2.8748,1462004.0],["2003-02-07",2.9058,2.9556,2.8825,2.9525,1342092.0],["2003-02-10",2.9525,2.9618,2.9058,2.9292,1372531.0],["2003-02-11",2.9292,2.9338,2.8359,2.8546,1287670.0],["2003-02-12",2.8515,2.867,2.7271,2.7427,1420035.0],["2003-02-13",2.7427,2.7846,2.7396,2.7722,1140548.0],["2003-02-14",2.766,2.7909,2.7085,2.7396,1178366.0],["2003-02-18",2.7489,2.7955,2.7489,2.7862,1133168.0],["2003-02-19",2.7815,2.7815,2.6774,2.6883,1568080.0],["2003-02-20",2.6961,2.7054,2.5951,2.623,1740108.0],["2003-02-21",2.6261,2.6401,2.5749,2.6261,1758556.0],["2003-02-24",2.6261,2.6261,2.4987,2.4987,1567158.0],["2003-02-25",2.4599,2.5174,2.421,2.5158,2739528.0],["2003-02-26",2.4925,2.5671,2.4692,2.5251,1389596.0],["2003-02-27",2.5096,2.5391,2.4536,2.477,1049230.0],["2003-02-28",2.4863,2.5127,2.4132,2.4132,1315804.0],["2003-03-03",2.4397,2.4847,2.4319,2.4599,2132128.0],["2003-03-04",2.4568,2.4583,2.3666,2.3837,786346.0],["2003-03-05",2.3682,2.3775,2.3309,2.3526,1196353.0],["2003-03-06",2.3526,2.3791,2.3216,2.3573,1235555.0],["2003-03-07",2.3573,2.4055,2.3247,2.3542,1035855.0],["2003-03-10",2.3387,2.3526,2.2594,2.2656,845841.0],["2003-03-11",2.2656,2.292,2.2392,2.2454,996192.0],["2003-03-12",2.2454,2.2734,2.2097,2.2345,861060.0],["2003-03-13",2.2827,2.3216,2.2516,2.2687,1307502.0],["2003-03-14",2.2765,2.362,2.2703,2.3309,1616506.0],["2003-03-17",2.3231,2.4179,2.3231,2.4086,2076322.0],["2003-03-18",2.4397,2.4599,2.4101,2.4536,1221719.0],["2003-03-19",2.4614,2.4785,2.4334,2.4599,766976.0],["2003-03-20",2.4599,2.5034,2.4117,2.4847,890116.0],["2003-03-21",2.5236,2.5609,2.4707,2.5609,1413578.0],["2003-03-24",2.5018,2.536,2.421,2.4583,858754.0],["2003-03-25",2.4583,2.4972,2.4272,2.4925,856448.0],["2003-03-26",2.4878,2.5018,2.4303,2.4552,776661.0],["2003-03-27",2.4086,2.4599,2.4086,2.4412,582496.0],["2003-03-28",2.4334,2.4661,2.4195,2.4583,619392.0],["2003-03-31",2.4583,2.4645,2.3806,2.4366,862444.0],["2003-04-01",2.4366,2.4878,2.3884,2.4878,1150694.0],["2003-04-02",2.5484,2.609,2.536,2.5811,1189896.0],["2003-04-03",2.6184,2.6184,2.5391,2.5624,757752.0],["2003-04-04",2.5935,2.6044,2.5236,2.5282,980050.0],["2003-04-07",2.6028,2.6417,2.5826,2.5982,1163146.0],["2003-04-08",2.5951,2.6075,2.5593,2.564,827393.0],["2003-04-09",2.578,2.5919,2.5174,2.5267,734692.0],["2003-04-10",2.5251,2.5515,2.5096,2.5438,709326.0],["2003-04-11",2.5826,2.6013,2.5236,2.5453,788191.0],["2003-04-14",2.5453,2.6386,2.5422,2.6386,779428.0],["2003-04-15",2.6386,2.6432,2.5795,2.6432,719011.0],["2003-04-16",2.6432,2.6603,2.5795,2.5997,645680.0],["2003-04-17",2.6013,2.651,2.5873,2.6494,568660.0],["2003-04-21",2.651,2.6961,2.6355,2.6759,387869.0],["2003-04-22",2.6572,2.7427,2.6386,2.7194,760519.0],["2003-04-23",2.7194,2.7489,2.6914,2.7427,736536.0],["2003-04-24",2.7427,2.8157,2.7194,2.7924,1235555.0],["2003-04-25",2.7924,2.7924,2.6945,2.7271,745760.0],["2003-04-28",2.7271,2.853,2.7209,2.8204,1010950.0],["2003-04-29",2.8204,2.8344,2.7691,2.7691,1108264.0],["2003-04-30",2.7613,2.8437,2.7116,2.8157,885504.0],["2003-05-01",2.8173,2.9354,2.7846,2.8763,1274296.0],["2003-05-02",2.8763,3.0581,2.8763,3.0084,1602670.0],["2003-05-05",3.0084,3.0472,2.9835,2.9975,1586067.0],["2003-05-06",2.9742,3.0208,2.9602,2.9758,1120255.0],["2003-05-07",2.9773,3.0426,2.968,3.0348,856910.0],["2003-05-08",2.996,3.0348,2.9447,2.9696,731002.0],["2003-05-09",3.0053,3.0923,2.9975,3.0426,885504.0],["2003-05-12",3.0426,3.0908,2.982,3.0861,791880.0],["2003-05-13",3.0472,3.0892,3.0162,3.069,828315.0],["2003-05-14",3.0737,3.083,3.0317,3.0566,603250.0],["2003-05-15",3.0566,3.1063,3.0317,3.0737,950533.0],["2003-05-16",3.0581,3.0877,3.0348,3.0364,930702.0],["2003-05-19",3.0364,3.0504,2.9431,2.9431,773894.0],["2003-05-20",2.9276,2.9944,2.9276,2.9773,776661.0],["2003-05-21",2.9742,3.0535,2.9525,3.027,815402.0],["2003-05-22",3.0146,3.0255,2.968,3.0115,608323.0],["2003-05-23",2.996,3.027,2.9835,3.0037,359736.0],["2003-05-27",2.9835,3.1079,2.982,3.1016,1367458.0],["2003-05-28",3.1016,3.1793,3.1016,3.1514,949150.0],["2003-05-29",3.1685,3.1855,3.0208,3.0861,1602209.0],["2003-05-30",3.1016,3.2477,3.1016,3.2306,1430181.0],["2003-06-02",3.2539,3.2741,3.2477,3.2601,1065833.0],["2003-06-03",3.2446,3.2555,3.1902,3.2151,790958.0],["2003-06-04",3.2151,3.2772,3.2135,3.2586,1014179.0],["2003-06-05",3.243,3.2664,3.2197,3.2446,978666.0],["2003-06-06",3.2555,3.3176,3.2446,3.2539,1455086.0],["2003-06-09",3.2539,3.2601,3.156,3.1716,1193586.0],["2003-06-10",3.1747,3.1933,3.1498,3.1716,971287.0],["2003-06-11",3.1622,3.1809,3.1312,3.1762,1193124.0],["2003-06-12",3.1778,3.1949,3.1545,3.1778,1402509.0],["2003-06-13",3.1716,3.1964,3.1327,3.1809,924706.0],["2003-06-16",3.1933,3.2943,3.1855,3.2928,1236477.0],["2003-06-17",3.3316,3.3472,3.2477,3.3347,944999.0],["2003-06-18",3.3192,3.3456,3.2881,3.3285,983740.0],["2003-06-19",3.3192,3.4217,3.3192,3.4217,2020056.0],["2003-06-20",3.4373,3.4621,3.4295,3.4466,1909368.0],["2003-06-23",3.4466,3.4466,3.3409,3.3798,1256309.0],["2003-06-24",3.3642,3.4621,3.3596,3.4295,1276602.0],["2003-06-25",3.4295,3.4777,3.4202,3.4311,688110.0],["2003-06-26",3.4466,3.5538,3.4031,3.5305,1126712.0],["2003-06-27",3.5321,3.574,3.4715,3.501,912254.0],["2003-06-30",3.5398,3.5678,3.4901,3.5165,2219756.0],["2003-07-01",3.5165,3.6206,3.4823,3.588,1640027.0],["2003-07-02",3.5787,3.6642,3.5663,3.6455,1496594.0],["2003-07-03",3.6455,3.6595,3.5787,3.6129,1547326.0],["2003-07-07",3.6517,3.7061,3.6424,3.6486,1158534.0],["2003-07-08",3.6673,3.6875,3.6129,3.6642,1846645.0],["2003-07-09",3.6797,3.6983,3.6471,3.6937,1978548.0],["2003-07-10",3.6626,3.7123,3.6362,3.6377,1898760.0],["2003-07-11",3.6331,3.6719,3.6331,3.6595,1094889.0],["2003-07-14",3.6983,3.7139,3.6393,3.6455,1446323.0],["2003-07-15",3.6517,3.6704,3.6067,3.6393,1643256.0],["2003-07-16",3.6502,3.6517,3.6222,3.6346,933469.0],["2003-07-17",3.5958,3.6206,3.543,3.574,1656169.0],["2003-07-18",3.5927,3.6859,3.5818,3.6517,1399281.0],["2003-07-21",3.6486,3.6517,3.5865,3.6067,1457853.0],["2003-07-22",3.6067,3.7263,3.5942,3.7201,1229098.0],["2003-07-23",3.7139,3.7465,3.6642,3.7077,910409.0],["2003-07-24",3.7263,3.8071,3.7092,3.7232,1669544.0],["2003-07-25",3.7217,3.7481,3.7061,3.7434,2062948.0],["2003-07-28",3.7217,3.8537,3.7217,3.8351,1432026.0],["2003-07-29",3.8227,3.8708,3.7636,3.7636,887810.0],["2003-07-30",3.7652,3.776,3.6813,3.7279,1553783.0],["2003-07-31",3.7372,3.7698,3.6983,3.7139,1140086.0],["2003-08-01",3.7061,3.731,3.6362,3.7201,1093044.0],["2003-08-04",3.7217,3.7403,3.6206,3.675,1473995.0],["2003-08-05",3.6595,3.6657,3.5538,3.5647,1662165.0],["2003-08-06",3.5336,3.6269,3.5212,3.5989,1267839.0],["2003-08-07",3.5896,3.6098,3.5476,3.5694,1078747.0],["2003-08-08",3.5647,3.6315,3.5523,3.6144,754062.0],["2003-08-11",3.6206,3.6657,3.6067,3.6486,693645.0],["2003-08-12",3.6486,3.7279,3.6393,3.7185,1006338.0],["2003-08-13",3.7217,3.7403,3.6797,3.6906,702869.0],["2003-08-14",3.6906,3.7372,3.6828,3.7248,650292.0],["2003-08-15",3.7248,3.7481,3.7015,3.7108,272108.0],["2003-08-18",3.7263,3.7854,3.7154,3.7605,612474.0],["2003-08-19",3.7294,3.7745,3.7294,3.7574,957451.0],["2003-08-20",3.7139,3.8196,3.7139,3.79,490717.0],["2003-08-21",3.7916,3.8724,3.7838,3.846,613396.0],["2003-08-22",3.8537,3.8802,3.7838,3.804,638762.0],["2003-08-25",3.804,3.8522,3.7807,3.8149,1094889.0],["2003-08-26",3.804,3.8071,3.7387,3.7791,897956.0],["2003-08-27",3.7776,3.8071,3.7683,3.8056,897495.0],["2003-08-28",3.8071,3.8227,3.776,3.7993,502247.0],["2003-08-29",3.7994,3.8957,3.7854,3.8677,724084.0],["2003-09-02",3.8662,3.9237,3.8491,3.919,985584.0],["2003-09-03",3.9501,3.9718,3.9097,3.9594,1303812.0],["2003-09-04",3.947,4.0402,3.9439,4.0324,1220335.0],["2003-09-05",4.034,4.2888,4.0309,4.1272,2217450.0],["2003-09-08",4.1272,4.2267,4.1195,4.1878,972210.0],["2003-09-09",4.1878,4.2376,4.1832,4.2345,938542.0],["2003-09-10",4.2344,4.2344,4.1599,4.1785,1783460.0],["2003-09-11",4.1785,4.1847,4.1428,4.1521,1025709.0],["2003-09-12",4.1521,4.1645,4.0837,4.1412,1359156.0],["2003-09-15",4.1645,4.2811,4.1614,4.2578,1838804.0],["2003-09-16",4.2578,4.2811,4.2422,4.2671,1208344.0],["2003-09-17",4.2578,4.2578,4.1661,4.1878,1052920.0],["2003-09-18",4.1894,4.194,4.1614,4.1832,824626.0],["2003-09-19",4.177,4.2111,4.1599,4.1801,1474456.0],["2003-09-22",4.1568,4.1723,4.0806,4.1257,937158.0],["2003-09-23",4.1257,4.1583,4.1179,4.1412,723162.0],["2003-09-24",4.1412,4.149,4.0169,4.0387,1273834.0],["2003-09-25",4.0216,4.0557,3.9547,3.9749,1193586.0],["2003-09-26",3.9749,3.9936,3.9097,3.933,906719.0],["2003-09-29",3.9485,3.9625,3.8972,3.9299,1495210.0],["2003-09-30",3.9299,3.9299,3.8398,3.9159,4182623.0],["2003-10-01",3.9081,4.0635,3.9081,4.0247,2354426.0],["2003-10-02",4.006,4.0589,3.9749,4.0278,942693.0],["2003-10-03",4.0791,4.1878,4.0713,4.1474,1377143.0],["2003-10-06",4.1521,4.1738,4.0899,4.1661,638762.0],["2003-10-07",4.1661,4.2189,4.1303,4.1987,975438.0],["2003-10-08",4.2034,4.2562,4.1676,4.2391,1141931.0],["2003-10-09",4.2702,4.3199,4.2313,4.2686,1071829.0],["2003-10-10",4.2733,4.2904,4.222,4.2593,648908.0],["2003-10-13",4.2469,4.3215,4.2469,4.3215,647986.0],["2003-10-14",4.3323,4.3743,4.2997,4.3681,844457.0],["2003-10-15",4.4131,4.424,4.351,4.4007,882737.0],["2003-10-16",4.3898,4.3898,4.3028,4.3386,1042312.0],["2003-10-17",4.3386,4.3821,4.2951,4.3153,600944.0],["2003-10-20",4.2842,4.3246,4.2842,4.3044,915482.0],["2003-10-21",4.2966,4.3261,4.2609,4.2795,1080592.0],["2003-10-22",4.2422,4.2764,4.2096,4.2158,1343476.0],["2003-10-23",4.2003,4.2376,4.1536,4.1972,766514.0],["2003-10-24",4.1583,4.2065,4.1101,4.177,802027.0],["2003-10-27",4.1676,4.2888,4.1676,4.278,810790.0],["2003-10-28",4.2795,4.3712,4.2562,4.3665,779889.0],["2003-10-29",4.351,4.4131,4.3292,4.4038,1199581.0],["2003-10-30",4.4131,4.4131,4.2484,4.4069,1596674.0],["2003-10-31",4.4085,4.424,4.3386,4.3525,653059.0],["2003-11-03",4.3836,4.511,4.3836,4.4877,1259998.0],["2003-11-04",4.48,4.48,4.3821,4.4287,1408505.0],["2003-11-05",4.452,4.5048,4.4023,4.4986,1027554.0],["2003-11-06",4.5375,4.6789,4.5142,4.6695,1525188.0],["2003-11-07",4.553,4.5546,4.3681,4.4753,3733875.0],["2003-11-10",4.4598,4.4908,4.41,4.4209,1462465.0],["2003-11-11",4.3898,4.4038,4.3261,4.3401,877664.0],["2003-11-12",4.3401,4.5437,4.3401,4.5173,1214340.0],["2003-11-13",4.5188,4.6027,4.5188,4.6012,922861.0],["2003-11-14",4.5919,4.6354,4.4908,4.5033,1294127.0],["2003-11-17",4.5033,4.5033,4.3805,4.4567,992041.0],["2003-11-18",4.4675,4.5499,4.4318,4.4442,670124.0],["2003-11-19",4.4458,4.5452,4.4287,4.5204,749450.0],["2003-11-20",4.5064,4.5266,4.4769,4.5079,941309.0],["2003-11-21",4.5064,4.5297,4.4815,4.4955,795109.0],["2003-11-24",4.5219,4.553,4.5219,4.5515,758213.0],["2003-11-25",4.567,4.626,4.5514,4.6214,813557.0],["2003-11-26",4.6525,4.696,4.6198,4.6727,620775.0],["2003-11-28",4.6649,4.6851,4.6416,4.6525,222298.0],["2003-12-01",4.6695,4.7239,4.6695,4.7224,1231865.0],["2003-12-02",4.727,4.7923,4.7193,4.7566,695028.0],["2003-12-03",4.7566,4.8809,4.755,4.7861,991119.0],["2003-12-04",4.755,4.8685,4.7379,4.8622,1082898.0],["2003-12-05",4.8591,4.8824,4.811,4.8762,1100423.0],["2003-12-08",4.8762,4.9368,4.8762,4.9182,1056609.0],["2003-12-09",4.9493,4.971,4.8514,4.9446,996192.0],["2003-12-10",4.9493,4.9632,4.8871,4.9073,704252.0],["2003-12-11",4.8949,4.9679,4.8949,4.957,1254003.0],["2003-12-12",4.9695,5.1124,4.9493,5.1078,1173754.0],["2003-12-15",5.1699,5.2103,5.1046,5.1124,930240.0],["2003-12-16",5.1124,5.1264,5.0813,5.0953,1111492.0],["2003-12-17",5.0969,5.1062,5.0192,5.0658,842151.0],["2003-12-18",5.0658,5.2196,5.0425,5.2057,785885.0],["2003-12-19",5.2057,5.2507,5.1746,5.2134,1221258.0],["2003-12-22",5.2134,5.2834,5.2134,5.2834,1009567.0],["2003-12-23",5.26,5.3144,5.2523,5.2958,1117949.0],["2003-12-24",5.2973,5.3004,5.2709,5.2756,147123.0],["2003-12-26",5.2834,5.3206,5.2834,5.3036,99158.0],["2003-12-29",5.2973,5.3673,5.2911,5.3673,820014.0],["2003-12-30",5.2212,5.417,5.2212,5.4154,744838.0],["2003-12-31",5.4077,5.4108,5.2958,5.3036,1378527.0],["2004-01-02",5.3269,5.3828,5.3113,5.3222,755907.0],["2004-01-05",5.3377,5.3455,5.3004,5.3253,1488754.0],["2004-01-06",5.33,5.3844,5.3206,5.3517,1199120.0],["2004-01-07",5.3533,5.3595,5.2927,5.3486,879970.0],["2004-01-08",5.344,5.4496,5.3191,5.4434,1002188.0],["2004-01-09",5.4279,5.4279,5.2989,5.2989,811251.0],["2004-01-12",5.3067,5.4092,5.2771,5.403,669201.0],["2004-01-13",5.4077,5.4263,5.33,5.3331,641068.0],["2004-01-14",5.3564,5.3781,5.26,5.3564,732386.0],["2004-01-15",5.3564,5.3564,5.2336,5.2398,1049691.0],["2004-01-16",5.2958,5.2989,5.2336,5.2383,873052.0],["2004-01-20",5.2694,5.2833,5.2134,5.2134,1313498.0],["2004-01-21",5.2212,5.26,5.2181,5.2383,750372.0],["2004-01-22",5.2694,5.3191,5.2523,5.2694,826932.0],["2004-01-23",5.2725,5.3362,5.2414,5.2569,809406.0],["2004-01-26",5.2492,5.2927,5.1963,5.2896,1241550.0],["2004-01-27",5.2833,5.3719,5.2523,5.361,780350.0],["2004-01-28",5.4387,5.4869,5.3595,5.3797,1345782.0],["2004-01-29",5.4108,5.4403,5.2165,5.2989,1062605.0],["2004-01-30",5.2989,5.4077,5.2756,5.3129,696873.0],["2004-02-02",5.2989,5.2989,5.1761,5.2383,819091.0],["2004-02-03",5.2538,5.3113,5.1202,5.1528,1230943.0],["2004-02-04",5.1513,5.2523,5.1295,5.2212,1446323.0],["2004-02-05",5.2445,5.4232,5.2414,5.3766,1266455.0],["2004-02-06",5.361,5.4931,5.3533,5.4885,1052920.0],["2004-02-09",5.5009,5.5864,5.5009,5.5708,1617890.0],["2004-02-10",5.5724,5.7371,5.5724,5.7169,1224486.0],["2004-02-11",5.7029,5.835,5.6563,5.835,881353.0],["2004-02-12",5.8195,5.9065,5.7961,5.9049,1129940.0],["2004-02-13",5.8972,5.9515,5.8101,5.8754,1164530.0],["2004-02-17",5.8723,6.0759,5.8723,6.0541,1809288.0],["2004-02-18",6.0525,6.0525,5.5615,5.6221,3245464.0],["2004-02-19",5.692,5.8505,5.6889,5.7449,1186206.0],["2004-02-20",5.7604,5.7697,5.6252,5.7076,892422.0],["2004-02-23",5.7309,5.7418,5.6827,5.72,972671.0],["2004-02-24",5.7262,5.7961,5.6905,5.7355,1331023.0],["2004-02-25",5.72,5.7713,5.6734,5.7713,1151616.0],["2004-02-26",5.7713,5.9282,5.7588,5.8971,1185284.0],["2004-02-27",5.8816,6.0075,5.8117,5.8195,1939346.0],["2004-03-01",5.8365,6.0759,5.8365,6.0759,1093044.0],["2004-03-02",6.0914,6.2002,6.0665,6.079,2305539.0],["2004-03-03",6.079,6.0821,5.9733,6.051,1111953.0],["2004-03-04",6.0525,6.0945,5.9609,6.0929,918249.0],["2004-03-05",6.0603,6.2142,6.0323,6.1737,1626191.0],["2004-03-08",6.1536,6.225,6.11,6.1333,1147004.0],["2004-03-09",6.138,6.138,5.9857,6.0106,661822.0],["2004-03-10",6.0121,6.037,5.7853,5.7884,857832.0],["2004-03-11",5.7728,5.9422,5.7557,5.7697,788652.0],["2004-03-12",5.793,5.9438,5.7759,5.9438,502708.0],["2004-03-15",5.9329,5.9329,5.6967,5.7231,1087048.0],["2004-03-16",5.7542,5.8428,5.7216,5.7837,862905.0],["2004-03-17",5.8055,5.8459,5.7837,5.821,566815.0],["2004-03-18",5.821,5.8428,5.7091,5.821,623081.0],["2004-03-19",5.821,5.8521,5.7666,5.7961,498557.0],["2004-03-22",5.7961,5.7961,5.6035,5.6734,932546.0],["2004-03-23",5.7122,5.7604,5.6547,5.7014,793725.0],["2004-03-24",5.6858,5.6982,5.5864,5.6143,857832.0],["2004-03-25",5.6454,5.7262,5.6004,5.7076,1443095.0],["2004-03-26",5.7309,5.8195,5.6796,5.7635,565431.0],["2004-03-29",6.1535,6.5886,6.11,6.5622,5738250.0],["2004-03-30",6.5265,6.7207,6.4535,6.7176,2735838.0],["2004-03-31",6.6819,6.8062,6.6446,6.6539,2723386.0],["2004-04-01",6.6461,6.6663,6.5265,6.6275,1805137.0],["2004-04-02",6.6508,6.7114,6.643,6.6819,2735838.0],["2004-04-05",6.6959,6.7534,6.6772,6.7534,1232326.0],["2004-04-06",6.7223,6.8264,6.699,6.744,1790378.0],["2004-04-07",6.7518,6.7922,6.6819,6.7363,1273834.0],["2004-04-08",6.7829,6.7984,6.671,6.6834,801566.0],["2004-04-12",6.7067,6.8093,6.7067,6.7394,520234.0],["2004-04-13",6.6897,6.7456,6.5498,6.5498,1001265.0],["2004-04-14",6.5576,6.6228,6.5016,6.5622,1242934.0],["2004-04-15",6.5607,6.6197,6.4612,6.5141,788191.0],["2004-04-16",6.5156,6.6197,6.4643,6.6104,988813.0],["2004-04-19",6.7518,6.8373,6.7036,6.8062,1678768.0],["2004-04-20",6.8062,6.8373,6.5653,6.5669,1285826.0],["2004-04-21",6.612,6.7363,6.5467,6.7207,1228176.0],["2004-04-22",6.7207,6.9678,6.7192,6.9616,1503973.0],["2004-04-23",6.9927,7.0004,6.7642,6.859,630460.0],["2004-04-26",6.8684,6.9103,6.7549,6.859,893344.0],["2004-04-27",6.859,6.859,6.7207,6.7938,1215262.0],["2004-04-28",6.8093,6.8093,6.4954,6.5622,1200965.0],["2004-04-29",6.5653,6.8233,6.5653,6.6461,2686951.0],["2004-04-30",6.6384,6.7596,6.6353,6.6648,2060642.0],["2004-05-03",6.7036,6.7192,6.556,6.6508,1309808.0],["2004-05-04",6.6508,6.713,6.6135,6.6493,1556089.0],["2004-05-05",6.6648,6.6741,6.598,6.6104,750834.0],["2004-05-06",6.6104,6.6104,6.3587,6.4643,1350394.0],["2004-05-07",6.4643,6.511,6.225,6.225,1069984.0],["2004-05-10",6.1629,6.2079,5.9982,6.0821,1501667.0],["2004-05-11",6.1069,6.4162,6.1069,6.3462,1895532.0],["2004-05-12",6.3152,6.3152,6.0603,6.1815,1350394.0],["2004-05-13",6.1924,6.3183,6.1598,6.2763,954223.0],["2004-05-14",6.2779,6.3089,6.1551,6.211,761902.0],["2004-05-17",6.1846,6.1846,5.9904,6.1225,1259998.0],["2004-05-18",6.1349,6.2204,6.0727,6.2048,863366.0],["2004-05-19",6.2312,6.3789,6.1753,6.1893,1069984.0],["2004-05-20",6.1551,6.2546,6.0572,6.0961,1358234.0],["2004-05-21",6.1069,6.1225,6.0292,6.065,938081.0],["2004-05-24",6.1038,6.1442,6.0199,6.0852,855987.0],["2004-05-25",6.0308,6.1302,6.0152,6.0898,2355348.0],["2004-05-26",6.0914,6.1209,6.0463,6.1116,1279369.0],["2004-05-27",6.1302,6.2701,6.1147,6.2592,1066756.0],["2004-05-28",6.2577,6.3229,6.2204,6.3043,810790.0],["2004-06-01",6.2934,6.4597,6.2918,6.3913,1439866.0],["2004-06-02",6.4146,6.5203,6.295,6.4674,1247546.0],["2004-06-03",6.469,6.469,6.3167,6.3556,1706901.0],["2004-06-04",6.4177,6.5001,6.3726,6.4566,717166.0],["2004-06-07",6.4488,6.5886,6.4333,6.5778,868901.0],["2004-06-08",6.5762,6.5762,6.4954,6.5451,654443.0],["2004-06-09",6.5498,6.5995,6.4799,6.4861,640146.0],["2004-06-10",6.4954,6.511,6.4488,6.4659,772971.0],["2004-06-14",6.4721,6.4737,6.3835,6.3835,1177444.0],["2004-06-15",6.3991,6.4721,6.34,6.3525,1186206.0],["2004-06-16",6.3789,6.4224,6.2592,6.4224,802949.0],["2004-06-17",6.4224,6.4488,6.3556,6.4317,833850.0],["2004-06-18",6.4317,6.5778,6.3913,6.4317,1643717.0],["2004-06-21",6.4177,6.4488,6.3152,6.4255,1896916.0],["2004-06-22",6.4255,6.4255,6.2188,6.2825,2383482.0],["2004-06-23",6.2825,6.4519,6.2406,6.4441,1410350.0],["2004-06-24",6.4643,6.5933,6.4364,6.5172,1195892.0],["2004-06-25",6.5187,6.7036,6.5141,6.6943,3388898.0],["2004-06-28",6.7036,6.7285,6.6384,6.6617,1023864.0],["2004-06-29",6.6617,6.7394,6.6508,6.7067,1367919.0],["2004-06-30",6.7067,6.7207,6.6663,6.699,1460620.0],["2004-07-01",6.699,6.699,6.5094,6.5436,1909829.0],["2004-07-02",6.5436,6.5778,6.4457,6.5234,1140548.0],["2004-07-06",6.5234,6.5327,6.4364,6.4643,756368.0],["2004-07-07",6.4799,6.5343,6.3944,6.4317,511932.0],["2004-07-08",6.4162,6.4721,6.3509,6.3897,974054.0],["2004-07-09",6.4286,6.4612,6.3882,6.441,576039.0],["2004-07-12",6.4333,6.4333,6.2577,6.3027,978666.0],["2004-07-13",6.3167,6.34,6.2779,6.3229,713015.0],["2004-07-14",6.3105,6.3944,6.2468,6.3043,527152.0],["2004-07-15",6.3245,6.3354,6.2623,6.2856,543294.0],["2004-07-16",6.2841,6.2934,6.2002,6.2002,570966.0],["2004-07-19",6.2235,6.2856,6.1504,6.2266,848147.0],["2004-07-20",6.1877,6.2546,6.1831,6.2406,1043234.0],["2004-07-21",6.2406,6.2608,6.1256,6.138,1393285.0],["2004-07-22",6.138,6.225,6.0588,6.2048,1341170.0],["2004-07-23",6.2033,6.2219,6.0929,6.0992,876741.0],["2004-07-26",6.0992,6.1069,5.9733,6.0121,974054.0],["2004-07-27",6.0386,6.1256,6.0386,6.0945,861522.0],["2004-07-28",6.2934,6.8202,6.2934,6.7829,3674842.0],["2004-07-29",6.8668,6.8963,6.6974,6.859,1748870.0],["2004-07-30",6.8373,6.9227,6.7969,6.8295,1536257.0],["2004-08-02",6.772,6.8217,6.7565,6.8109,2196696.0],["2004-08-03",6.7642,6.8482,6.744,6.8171,1440789.0],["2004-08-04",6.8062,6.8482,6.7114,6.7751,1143315.0],["2004-08-05",6.8373,6.8373,6.6834,6.6834,838000.0],["2004-08-06",6.6663,6.6679,6.4519,6.4814,1108264.0],["2004-08-09",6.5125,6.5312,6.4705,6.4721,809406.0],["2004-08-10",6.511,6.7099,6.511,6.6959,902568.0],["2004-08-11",6.6943,6.7223,6.5793,6.7021,1311192.0],["2004-08-12",6.6819,6.6819,6.57,6.6011,783579.0],["2004-08-13",6.5886,6.6197,6.5047,6.5265,1221258.0],["2004-08-16",6.5187,6.6135,6.5141,6.6073,1591140.0],["2004-08-17",6.6182,6.6415,6.5933,6.6244,1661704.0],["2004-08-18",6.6259,6.6461,6.5778,6.6446,1084281.0],["2004-08-19",6.6275,6.7021,6.6042,6.685,1110570.0],["2004-08-20",6.685,6.8715,6.6679,6.828,1102268.0],["2004-08-23",6.8217,6.8994,6.7642,6.8466,1048769.0],["2004-08-24",6.915,7.1403,6.915,7.1279,2781036.0],["2004-08-25",7.1232,7.1854,7.0533,7.1574,1958255.0],["2004-08-26",7.1481,7.2071,7.1325,7.2071,1239244.0],["2004-08-27",7.2056,7.2071,7.0331,7.1356,1113798.0],["2004-08-30",7.1481,7.1605,6.9647,7.0315,1222641.0],["2004-08-31",7.0315,7.1838,7.0315,7.1838,1236938.0],["2004-09-01",7.1838,7.2615,7.0875,7.1185,1107341.0],["2004-09-02",7.1325,7.3019,7.1201,7.2801,1058915.0],["2004-09-03",7.2646,7.2739,7.1978,7.2024,583418.0],["2004-09-07",7.2801,7.2895,7.2102,7.2646,899801.0],["2004-09-08",7.2801,7.3035,7.2211,7.2662,1094428.0],["2004-09-09",7.2817,7.4076,7.2817,7.3796,1131324.0],["2004-09-10",7.2568,7.3159,7.1558,7.3035,2054646.0],["2004-09-13",7.3003,7.3237,7.2864,7.291,776661.0],["2004-09-14",7.2879,7.2895,7.117,7.1993,980511.0],["2004-09-15",7.1869,7.204,7.1481,7.1745,542832.0],["2004-09-16",7.1745,7.2879,7.1729,7.2258,714399.0],["2004-09-17",7.2646,7.2677,7.1791,7.1791,1325950.0],["2004-09-20",7.1807,7.2273,7.1201,7.2071,780812.0],["2004-09-21",7.2087,7.3283,7.2071,7.3252,1212495.0],["2004-09-22",7.2879,7.2879,7.1527,7.1589,581573.0],["2004-09-23",7.1636,7.246,7.0968,7.2273,761902.0],["2004-09-24",7.2413,7.3485,7.2351,7.3361,784040.0],["2004-09-27",7.3035,7.3035,7.1993,7.218,604172.0],["2004-09-28",7.1791,7.6375,7.1791,7.6344,2659740.0],["2004-09-29",7.4744,7.6189,7.4744,7.5241,1346243.0],["2004-09-30",7.5055,7.6127,7.4588,7.5474,1224486.0],["2004-10-01",7.5863,7.6205,7.5288,7.6205,991119.0],["2004-10-04",7.6422,7.6904,7.5614,7.5971,804794.0],["2004-10-05",7.5971,7.6453,7.5397,7.5816,828776.0],["2004-10-06",7.5909,7.6919,7.5909,7.6919,717166.0],["2004-10-07",7.6686,7.6686,7.5583,7.5676,816785.0],["2004-10-08",7.5365,7.58,7.4604,7.4868,903952.0],["2004-10-11",7.5024,7.5676,7.462,7.4868,589875.0],["2004-10-12",7.4635,7.4635,7.3501,7.4138,806639.0],["2004-10-13",7.4386,7.4464,7.1061,7.1543,1028937.0],["2004-10-14",7.1543,7.2475,7.1216,7.2289,885965.0],["2004-10-15",7.2444,7.4744,7.2366,7.4122,897956.0],["2004-10-18",7.3998,7.4511,7.3376,7.3563,781273.0],["2004-10-19",7.3454,7.4153,7.1776,7.1776,699179.0],["2004-10-20",7.1791,7.3905,7.1589,7.3734,855065.0],["2004-10-21",7.3578,7.4324,7.218,7.3299,872129.0],["2004-10-22",7.3423,7.4651,7.2491,7.2491,765131.0],["2004-10-25",7.2506,7.3951,7.2397,7.3718,844918.0],["2004-10-26",7.3796,7.5987,7.3656,7.5909,1154384.0],["2004-10-27",7.5132,7.5148,6.7394,6.8684,5112863.0],["2004-10-28",6.8373,7.0129,6.8233,6.8761,2238665.0],["2004-10-29",6.8855,6.9616,6.7518,6.814,1083359.0],["2004-11-01",6.7829,6.8823,6.6663,6.8808,1798680.0],["2004-11-02",6.8839,6.9678,6.8062,6.8435,1620657.0],["2004-11-03",6.9538,7.0455,6.9492,6.9694,1064911.0],["2004-11-04",6.9771,7.1698,6.8979,7.1652,993425.0],["2004-11-05",7.1822,7.2879,7.1201,7.2118,1538102.0],["2004-11-08",7.2195,7.2475,7.1652,7.1807,793725.0],["2004-11-09",7.1636,7.3501,7.0875,7.3283,995270.0],["2004-11-10",7.3283,7.4418,7.2724,7.3439,1342553.0],["2004-11-11",7.3641,7.4588,7.3376,7.448,819552.0],["2004-11-12",7.4495,7.5459,7.3718,7.5459,835233.0],["2004-11-15",7.5459,7.5552,7.4853,7.5412,902568.0],["2004-11-16",7.5412,7.5894,7.42,7.4247,540065.0],["2004-11-17",7.4635,7.6127,7.4278,7.5163,1040006.0],["2004-11-18",7.5024,7.6142,7.4899,7.6142,765592.0],["2004-11-19",7.6142,7.6251,7.5086,7.5194,687188.0],["2004-11-22",7.4884,7.5288,7.4542,7.5132,1394669.0],["2004-11-23",7.521,7.5692,7.4588,7.5661,964830.0],["2004-11-24",7.5816,7.6764,7.5816,7.6624,542832.0],["2004-11-26",7.6453,7.6919,7.622,7.6329,256888.0],["2004-11-29",7.6609,7.7541,7.594,7.7308,1121177.0],["2004-11-30",7.751,7.7696,7.65,7.6997,2082779.0],["2004-12-01",7.7308,7.7696,7.7137,7.7696,1046002.0],["2004-12-02",7.7696,7.8473,7.5785,7.6531,1014640.0],["2004-12-03",7.6842,7.7059,7.5676,7.6018,837539.0],["2004-12-06",7.6018,7.608,7.3967,7.3967,1707824.0],["2004-12-07",7.4216,7.4433,7.2801,7.2801,1235555.0],["2004-12-08",7.2413,7.4216,7.1885,7.3874,936236.0],["2004-12-09",7.3097,7.3174,7.1403,7.2537,1111492.0],["2004-12-10",7.2491,7.3174,7.2211,7.2724,719472.0],["2004-12-13",7.3112,7.3843,7.2724,7.3796,685804.0],["2004-12-14",7.3407,7.4215,7.3407,7.3967,484721.0],["2004-12-15",7.42,7.5474,7.4045,7.5365,617086.0],["2004-12-16",7.5397,7.5707,7.448,7.4837,740687.0],["2004-12-17",7.4588,7.5086,7.4231,7.4744,831082.0],["2004-12-20",7.493,7.5754,7.434,7.4573,636456.0],["2004-12-21",7.4899,7.5272,7.3843,7.5117,1016024.0],["2004-12-22",7.5272,7.5676,7.4915,7.5521,612012.0],["2004-12-23",7.5723,7.6407,7.5319,7.6173,621698.0],["2004-12-27",7.6562,7.6655,7.4651,7.4977,517928.0],["2004-12-28",7.521,7.6919,7.5132,7.6173,531302.0],["2004-12-29",7.6173,7.6173,7.5179,7.549,432606.0],["2004-12-30",7.5334,7.5661,7.493,7.5148,226910.0],["2004-12-31",7.5365,7.5754,7.4822,7.5055,427532.0],["2005-01-03",7.5443,7.5567,7.3439,7.3749,813096.0],["2005-01-04",7.3749,7.3749,7.0284,7.0471,1185284.0],["2005-01-05",6.9927,7.0719,6.8917,6.8994,1396052.0],["2005-01-06",6.915,7.0704,6.9056,7.0129,914098.0],["2005-01-07",7.0377,7.0626,6.9538,6.9896,893344.0],["2005-01-10",6.9429,7.0533,6.9321,6.9585,884120.0],["2005-01-11",6.9616,6.9694,6.8886,6.8994,866595.0],["2005-01-12",6.9103,6.9398,6.744,6.9321,1731345.0],["2005-01-13",6.901,7.0129,6.8886,6.9305,1307502.0],["2005-01-14",6.9383,7.0533,6.9383,7.0082,769743.0],["2005-01-18",6.9927,7.1154,6.9569,7.0921,846302.0],["2005-01-19",7.0766,7.1154,7.002,7.03,848147.0],["2005-01-20",7.0222,7.0859,6.9165,6.9507,1124867.0],["2005-01-21",6.974,6.9973,6.8839,6.9103,758213.0],["2005-01-24",6.901,6.9725,6.7207,6.7471,1254464.0],["2005-01-25",6.8093,6.8497,6.744,6.7689,916866.0],["2005-01-26",6.8078,6.9119,6.7844,6.9025,720856.0],["2005-01-27",6.8792,6.9476,6.8264,6.8621,948227.0],["2005-01-28",7.1558,7.2568,7.0968,7.2102,2765816.0],["2005-01-31",7.2957,7.3951,7.2568,7.333,1876623.0],["2005-02-01",7.3345,7.521,7.3035,7.4651,1287209.0],["2005-02-02",7.5039,7.5521,7.4853,7.5024,1067217.0],["2005-02-03",7.4868,7.4868,7.305,7.3376,1523344.0],["2005-02-04",7.3501,7.5008,7.3501,7.4588,796031.0],["2005-02-07",7.4542,7.5303,7.3967,7.4231,706097.0],["2005-02-08",7.4122,7.4464,7.3547,7.3998,514238.0],["2005-02-09",7.4153,7.42,7.2413,7.2428,1016946.0],["2005-02-10",6.915,7.1372,6.915,7.1248,2625150.0],["2005-02-11",7.1403,7.2941,7.0781,7.2646,1041390.0],["2005-02-14",7.2879,7.4542,7.2801,7.4433,1150233.0],["2005-02-15",7.4355,7.5505,7.4355,7.4977,989274.0],["2005-02-16",7.4992,7.5832,7.4822,7.5536,930240.0],["2005-02-17",7.5381,7.5754,7.4511,7.4682,1164069.0],["2005-02-18",7.5024,7.5816,7.4542,7.507,644296.0],["2005-02-22",7.4682,7.5754,7.3936,7.4122,1232326.0],["2005-02-23",7.4511,7.4977,7.392,7.4977,688110.0],["2005-02-24",7.4961,7.6438,7.4651,7.6407,1208805.0],["2005-02-25",7.6531,7.7929,7.622,7.7929,1204654.0],["2005-02-28",7.8069,7.8085,7.6298,7.6702,1151155.0],["2005-03-01",7.6655,8.0556,7.6655,8.0136,2603474.0],["2005-03-02",7.9623,7.9685,7.8069,7.8598,1285826.0],["2005-03-03",7.9017,7.9126,7.7852,7.8753,1140086.0],["2005-03-04",7.9157,8.1006,7.8784,8.0711,1086126.0],["2005-03-07",8.0711,8.0928,7.9794,8.0151,791419.0],["2005-03-08",8.0105,8.0882,7.9281,7.9654,771588.0],["2005-03-09",7.9499,8.127,7.9499,8.0493,943154.0],["2005-03-10",8.0338,8.0338,7.911,8.0136,1599442.0],["2005-03-11",8.0478,8.1193,8.0183,8.0571,897956.0],["2005-03-14",8.0804,8.1099,7.9996,8.0524,703791.0],["2005-03-15",8.068,8.183,8.0478,8.0804,1079669.0],["2005-03-16",8.0571,8.096,7.866,7.88,1907984.0],["2005-03-17",7.9188,8.0322,7.8473,8.0167,808945.0],["2005-03-18",8.0804,8.0804,7.9623,7.9965,1716586.0],["2005-03-21",7.9732,7.9794,7.8784,7.9561,471808.0],["2005-03-22",7.9406,8.1659,7.9095,7.953,1023403.0],["2005-03-23",7.9141,7.9188,7.7308,7.7323,1121177.0],["2005-03-24",8.2203,8.7673,8.0835,8.6911,7928950.0],["2005-03-28",8.6398,8.7626,8.3959,8.4145,3223327.0],["2005-03-29",8.4145,8.5233,8.1892,8.2063,2196696.0],["2005-03-30",8.2451,8.343,8.1892,8.2886,1485525.0],["2005-03-31",8.3057,8.3741,8.2374,8.3057,1471228.0],["2005-04-01",8.3757,8.3772,8.1659,8.256,1678768.0],["2005-04-04",8.2949,8.3368,8.2358,8.3135,1511814.0],["2005-04-05",8.4067,8.4409,8.3726,8.4021,1343014.0],["2005-04-06",8.4409,8.458,8.2731,8.284,747144.0],["2005-04-07",8.284,8.3368,8.2358,8.3135,498557.0],["2005-04-08",8.3213,8.3213,8.0897,8.0913,1041390.0],["2005-04-11",8.2203,8.2343,7.9639,8.0478,1106419.0],["2005-04-12",8.0322,8.1799,7.8722,8.1581,1277063.0],["2005-04-13",8.1364,8.1364,7.7479,7.7945,1075980.0],["2005-04-14",7.8333,7.8535,7.6422,7.6515,1781154.0],["2005-04-15",7.6515,7.6748,7.4557,7.4806,2062025.0],["2005-04-18",7.4899,7.6049,7.4293,7.5365,1120255.0],["2005-04-19",7.5987,7.7075,7.5987,7.6764,1152539.0],["2005-04-20",7.6842,7.7059,7.5599,7.6127,1339786.0],["2005-04-21",7.6919,7.7821,7.6531,7.7634,929318.0],["2005-04-22",7.7246,7.7246,7.5319,7.6065,982817.0],["2005-04-25",7.6686,7.7619,7.6251,7.7292,736075.0],["2005-04-26",7.7308,7.8691,7.5863,7.6065,995270.0],["2005-04-27",7.5676,7.5676,7.4014,7.4977,1805137.0],["2005-04-28",7.521,7.5536,7.3982,7.4122,1327334.0],["2005-04-29",7.4977,7.6795,7.4775,7.6142,1670466.0],["2005-05-02",7.6531,7.6857,7.5241,7.6811,1328256.0],["2005-05-03",7.7619,7.9654,7.6531,7.8769,3242697.0],["2005-05-04",7.9639,8.0789,7.8955,8.0711,1837882.0],["2005-05-05",8.0711,8.169,7.9794,8.0882,1134091.0],["2005-05-06",8.127,8.1892,8.0571,8.0944,649370.0],["2005-05-09",8.1022,8.3384,8.1006,8.3104,1539024.0],["2005-05-10",8.2358,8.3182,8.1612,8.2436,1975320.0],["2005-05-11",8.2358,8.357,8.2265,8.357,1652018.0],["2005-05-12",8.357,8.4223,8.0649,8.0804,1692143.0],["2005-05-13",8.1348,8.2203,7.8986,7.9716,1455547.0],["2005-05-16",7.9716,8.183,7.9623,8.183,1411272.0],["2005-05-17",8.183,8.4269,8.1503,8.4067,1556089.0],["2005-05-18",8.4456,8.6476,8.444,8.5948,1886308.0],["2005-05-19",8.5948,8.6227,8.5311,8.6088,933008.0],["2005-05-20",8.6088,8.6181,8.4922,8.5715,901185.0],["2005-05-23",8.5715,8.6958,8.5668,8.6476,688110.0],["2005-05-24",8.6476,8.702,8.5419,8.6942,826470.0],["2005-05-25",8.6709,8.6709,8.4098,8.4891,803872.0],["2005-05-26",8.5435,8.6554,8.5186,8.6398,633689.0],["2005-05-27",8.6476,8.7377,8.646,8.702,580651.0],["2005-05-31",8.7222,8.7222,8.6165,8.6165,1024325.0],["2005-06-01",8.6321,8.9786,8.6321,8.8853,1501206.0],["2005-06-02",8.8854,8.8854,8.7191,8.7595,1029860.0],["2005-06-03",8.7595,8.9242,8.7206,8.7595,1131324.0],["2005-06-06",8.7548,8.7875,8.674,8.73,790036.0],["2005-06-07",8.7688,8.9646,8.6771,8.6942,881814.0],["2005-06-08",8.7004,8.7066,8.5311,8.559,751295.0],["2005-06-09",8.5683,8.6616,8.4549,8.6616,896112.0],["2005-06-10",8.7175,8.7983,8.6927,8.7004,600482.0],["2005-06-13",8.7004,8.8574,8.6725,8.8154,942693.0],["2005-06-14",8.8154,8.9242,8.803,8.9164,772971.0],["2005-06-15",9.0128,9.033,8.8574,9.033,858293.0],["2005-06-16",8.9988,9.0874,8.9537,9.0003,1157151.0],["2005-06-17",9.0019,9.019,8.9087,8.9211,1595291.0],["2005-06-20",8.9118,8.918,8.8325,8.8496,1267839.0],["2005-06-21",8.8496,8.8496,8.7098,8.7284,1456931.0],["2005-06-22",8.7672,8.7797,8.6802,8.716,1336558.0],["2005-06-23",8.702,8.7331,8.5109,8.5932,1658936.0],["2005-06-24",8.5777,8.7253,8.4425,8.5901,6012203.0],["2005-06-27",8.5901,8.7175,8.5854,8.7004,2271410.0],["2005-06-28",8.7641,8.8527,8.7641,8.8108,1230943.0],["2005-06-29",8.8263,8.8885,8.8045,8.8372,1254003.0],["2005-06-30",8.9118,8.9397,8.7237,8.7237,894267.0],["2005-07-01",8.7626,8.8185,8.6569,8.803,1289054.0],["2005-07-05",8.8418,8.8418,8.7331,8.8341,1824507.0],["2005-07-06",8.8714,8.9335,8.8185,8.8822,1450474.0],["2005-07-07",8.7952,8.8854,8.7315,8.8776,535453.0],["2005-07-08",8.9428,9.1666,8.9428,9.1417,1113798.0],["2005-07-11",9.1604,9.4199,9.1511,9.3997,1600364.0],["2005-07-12",9.4385,9.4385,9.2816,9.4152,890577.0],["2005-07-13",9.4152,9.4448,9.308,9.3313,562664.0],["2005-07-14",9.336,9.4991,9.3236,9.4106,924706.0],["2005-07-15",9.4106,9.4339,9.3702,9.409,274414.0],["2005-07-18",9.3935,9.4821,9.3282,9.4789,1102729.0],["2005-07-19",9.5178,9.6266,9.4323,9.6141,971748.0],["2005-07-20",9.5831,9.7167,9.5582,9.7012,1022019.0],["2005-07-21",9.7664,9.7991,9.6654,9.6887,951456.0],["2005-07-22",9.6887,9.8068,9.6359,9.7276,751756.0],["2005-07-25",9.8053,9.9249,9.6545,9.6701,1534874.0],["2005-07-26",9.5489,9.5504,9.3002,9.3469,2983503.0],["2005-07-27",9.3826,9.423,9.2583,9.3142,1328717.0],["2005-07-28",9.3142,9.51,9.2909,9.4619,1554705.0],["2005-07-29",9.4463,9.5023,9.3562,9.3981,915482.0],["2005-08-01",9.2505,9.4867,9.2505,9.451,1336558.0],["2005-08-02",9.4789,9.5706,9.4681,9.5178,1545020.0],["2005-08-03",9.7509,9.8503,9.6297,9.681,2935077.0],["2005-08-04",9.611,9.6173,9.3267,9.4587,1396052.0],["2005-08-05",9.4603,9.6514,9.4277,9.4308,627693.0],["2005-08-08",9.4774,9.5877,9.4525,9.4789,872590.0],["2005-08-09",9.4945,9.5256,9.395,9.4339,617547.0],["2005-08-10",9.4479,9.5442,9.3282,9.3826,1194508.0],["2005-08-11",9.4323,9.5489,9.4013,9.4929,1366536.0],["2005-08-12",9.4945,9.4992,9.3002,9.3748,653059.0],["2005-08-15",9.3748,9.3935,9.2288,9.3111,939926.0],["2005-08-16",9.3111,9.3748,9.1806,9.1961,1462465.0],["2005-08-17",9.1495,9.1884,9.0594,9.0982,1368842.0],["2005-08-18",9.0594,9.0811,8.9335,9.0003,1439866.0],["2005-08-19",9.106,9.106,8.9724,8.991,1412194.0],["2005-08-22",9.005,9.0594,8.9055,8.9211,1403432.0],["2005-08-23",8.9941,8.9957,8.8185,8.8558,1403893.0],["2005-08-24",8.8558,8.8947,8.7439,8.7952,1042773.0],["2005-08-25",8.8574,8.8574,8.6911,8.7066,1082898.0],["2005-08-26",8.7439,8.8014,8.6709,8.7564,1456931.0],["2005-08-29",8.7579,8.761,8.6258,8.7144,1678307.0],["2005-08-30",8.7144,8.7673,8.6662,8.7191,825087.0],["2005-08-31",8.7377,8.8543,8.7098,8.8512,618930.0],["2005-09-01",8.8512,8.977,8.8496,8.9102,1429720.0],["2005-09-02",8.9506,8.9584,8.7486,8.803,746683.0],["2005-09-06",8.8729,8.9102,8.8356,8.8978,492562.0],["2005-09-07",8.9351,9.0143,8.8885,8.9848,711632.0],["2005-09-08",8.9848,9.0392,8.9537,9.005,534070.0],["2005-09-09",9.0438,9.1417,9.0438,9.1355,885504.0],["2005-09-12",9.1045,9.1542,9.0159,9.148,1055226.0],["2005-09-13",9.1511,9.207,9.1215,9.1526,1241550.0],["2005-09-14",9.1526,9.1713,9.0827,9.1402,864289.0],["2005-09-15",9.179,9.1915,8.9273,8.9475,954223.0],["2005-09-16",8.9646,9.0439,8.9553,9.0128,958835.0],["2005-09-19",8.9972,9.0237,8.9195,8.9258,822781.0],["2005-09-20",8.9615,9.0128,8.6523,8.73,1485064.0],["2005-09-21",8.73,8.73,8.4067,8.5979,1794068.0],["2005-09-22",8.559,8.7486,8.5077,8.7144,1191741.0],["2005-09-23",8.702,8.7517,8.6383,8.7082,659977.0],["2005-09-26",8.7502,8.7641,8.6445,8.7175,795570.0],["2005-09-27",8.7191,8.7626,8.587,8.7548,1193586.0],["2005-09-28",8.7595,8.8418,8.6678,8.7315,843074.0],["2005-09-29",8.716,8.7191,8.5513,8.6833,1115182.0],["2005-09-30",8.7222,8.8947,8.6709,8.8916,825548.0],["2005-10-03",8.9056,8.9195,8.7346,8.7766,894728.0],["2005-10-04",8.7812,8.8667,8.6041,8.629,664589.0],["2005-10-05",8.5917,8.5917,8.2249,8.2653,1711974.0],["2005-10-06",8.2653,8.2716,7.9732,8.155,1468922.0],["2005-10-07",8.1799,8.2715,8.1705,8.2218,780812.0],["2005-10-10",8.2358,8.2358,8.0276,8.068,1056148.0],["2005-10-11",8.068,8.1519,8.012,8.0991,1469383.0],["2005-10-12",8.0431,8.0524,7.8225,7.8815,2053262.0],["2005-10-13",7.9017,7.9561,7.8427,7.9219,1011873.0],["2005-10-14",7.9639,7.9887,7.8675,7.8986,1195430.0],["2005-10-17",7.8986,7.9375,7.8427,7.9312,1070445.0],["2005-10-18",7.9701,8.0307,7.8908,7.8908,1358695.0],["2005-10-19",7.8893,7.9654,7.8613,7.9545,757752.0],["2005-10-20",7.9779,8.1488,7.953,7.9763,1011412.0],["2005-10-21",8.0385,8.0975,7.9561,8.0167,875819.0],["2005-10-24",8.0913,8.2886,8.0913,8.2576,1065833.0],["2005-10-25",8.2576,8.3337,8.0649,8.1286,989735.0],["2005-10-26",8.1395,8.3135,8.1022,8.1395,624004.0],["2005-10-27",8.1286,8.1985,8.0183,8.0524,835694.0],["2005-10-28",8.2125,8.329,8.1597,8.3104,876741.0],["2005-10-31",8.3912,8.5186,8.3788,8.4596,796954.0],["2005-11-01",8.5,8.5419,8.3446,8.4876,750372.0],["2005-11-02",8.3912,8.5109,8.3399,8.4736,885043.0],["2005-11-03",8.197,8.2622,7.967,7.9794,3255611.0],["2005-11-04",7.9623,8.0385,7.8629,8.012,1421880.0],["2005-11-07",7.9639,8.0229,7.8442,7.8955,1479530.0],["2005-11-08",7.7479,7.8784,7.7479,7.779,1422802.0],["2005-11-09",7.779,7.9126,7.7588,7.8598,688110.0],["2005-11-10",7.8551,7.953,7.7401,7.953,1123944.0],["2005-11-11",7.9934,8.0338,7.911,8.0058,1013718.0],["2005-11-14",7.8862,7.8955,7.723,7.7308,2126132.0],["2005-11-15",7.7246,7.7852,7.6298,7.7386,1712897.0],["2005-11-16",7.7215,7.7386,7.622,7.6655,1109647.0],["2005-11-17",7.6282,7.6919,7.6158,7.6484,1736879.0],["2005-11-18",7.6686,7.7028,7.5847,7.6453,1773775.0],["2005-11-21",7.5909,7.6686,7.4884,7.6515,3444703.0],["2005-11-22",7.6142,7.8535,7.608,7.8194,1639105.0],["2005-11-23",8.2747,8.4642,8.1301,8.1814,3892528.0],["2005-11-25",8.2094,8.2482,8.1534,8.2063,854604.0],["2005-11-28",8.228,8.228,8.082,8.1503,2478950.0],["2005-11-29",8.1643,8.3026,8.1643,8.2513,1714742.0],["2005-11-30",8.2514,8.3057,8.2514,8.2622,1656630.0],["2005-12-01",8.3896,8.5777,8.3384,8.5528,2566578.0],["2005-12-02",8.5077,8.6103,8.5015,8.6103,1490137.0],["2005-12-05",8.5466,8.5466,8.3928,8.4098,3111716.0],["2005-12-06",8.4487,8.5466,8.4285,8.4876,1264149.0],["2005-12-07",8.4751,8.5077,8.3104,8.3104,1432487.0],["2005-12-08",8.3213,8.4285,8.2793,8.3399,1457392.0],["2005-12-09",8.3694,8.413,8.2995,8.399,660438.0],["2005-12-12",8.4627,8.4689,8.3182,8.3601,1537180.0],["2005-12-13",8.3617,8.486,8.329,8.4456,2173636.0],["2005-12-14",8.4456,8.4984,8.3213,8.3539,2096615.0],["2005-12-15",8.3353,8.3632,8.2622,8.2715,779428.0],["2005-12-16",8.298,8.3213,8.1705,8.1845,820475.0],["2005-12-19",8.1612,8.242,8.0571,8.0571,2133050.0],["2005-12-20",8.0571,8.1985,8.0571,8.127,915943.0],["2005-12-21",8.1441,8.242,8.1379,8.1752,793725.0],["2005-12-22",8.2141,8.3601,8.1876,8.3601,783118.0],["2005-12-23",8.3586,8.3819,8.3104,8.329,781734.0],["2005-12-27",8.3586,8.3834,8.2514,8.2622,790036.0],["2005-12-28",8.2731,8.3321,8.2047,8.2063,1253080.0],["2005-12-29",8.2063,8.4363,8.2063,8.3632,1474918.0],["2005-12-30",8.329,8.329,8.2358,8.2622,697796.0],["2006-01-03",8.2265,8.4083,8.1985,8.4052,2075400.0],["2006-01-04",8.3912,8.458,8.329,8.4518,1753944.0],["2006-01-05",8.4689,8.5559,8.4285,8.4891,2112757.0],["2006-01-06",8.5621,8.6367,8.4844,8.5575,801104.0],["2006-01-09",8.559,8.559,8.4736,8.5077,1421418.0],["2006-01-10",8.4689,8.4798,8.3928,8.444,1302429.0],["2006-01-11",8.3912,8.4036,8.3151,8.3974,1429259.0],["2006-01-12",8.3974,8.4907,8.3757,8.4052,1464310.0],["2006-01-13",8.444,8.4829,8.4005,8.4316,854142.0],["2006-01-17",8.3928,8.4471,8.3912,8.4114,938542.0],["2006-01-18",8.4036,8.4036,8.2855,8.3104,3113100.0],["2006-01-19",8.3135,8.3415,8.2622,8.2653,1965634.0],["2006-01-20",8.2653,8.2653,8.0385,8.1115,2368723.0],["2006-01-23",8.1115,8.2855,8.1115,8.2141,923784.0],["2006-01-24",8.2514,8.357,8.1892,8.3461,2108606.0],["2006-01-25",8.4223,8.4689,8.3928,8.4565,1481374.0],["2006-01-26",8.4767,8.5435,8.458,8.5015,1511814.0],["2006-01-27",8.5388,8.6647,8.5,8.6616,1668622.0],["2006-01-30",8.6631,8.7129,8.6196,8.7129,1246624.0],["2006-01-31",8.7517,8.8481,8.73,8.7672,1996074.0],["2006-02-01",8.7672,8.9537,8.7672,8.9522,1731345.0],["2006-02-02",8.9568,8.9864,8.7548,8.8356,1793146.0],["2006-02-03",8.8185,8.8185,8.7331,8.7688,1581916.0],["2006-02-06",8.7843,8.8745,8.7766,8.8745,1905678.0],["2006-02-07",8.876,9.2769,8.7284,9.1915,5780681.0],["2006-02-08",9.1682,9.2024,9.0392,9.1449,3785991.0],["2006-02-09",9.1526,9.3142,9.134,9.2754,2888957.0],["2006-02-10",9.28,9.3267,9.078,9.3111,2313840.0],["2006-02-13",9.2459,9.2847,9.1293,9.2769,1216184.0],["2006-02-14",9.2769,9.3966,9.2707,9.3624,2941995.0],["2006-02-15",9.3624,9.552,9.35,9.5131,1263688.0],["2006-02-16",9.552,9.639,9.5318,9.6188,1469844.0],["2006-02-17",9.4805,9.7524,9.4805,9.7214,1585144.0],["2006-02-21",9.7509,9.7524,9.5023,9.5924,1318110.0],["2006-02-22",9.6654,9.7012,9.6095,9.6421,1204654.0],["2006-02-23",9.6343,9.7462,9.5007,9.7198,1222180.0],["2006-02-24",9.7198,9.7369,9.3593,9.5085,2822083.0],["2006-02-27",9.5396,9.6592,9.5396,9.5986,906258.0],["2006-02-28",9.496,9.5598,9.423,9.4494,1169603.0],["2006-03-01",9.566,9.6701,9.5489,9.6188,1392363.0],["2006-03-02",9.6188,9.6188,9.4976,9.5333,1037700.0],["2006-03-03",9.5349,9.6079,9.5209,9.5442,595870.0],["2006-03-06",9.5256,9.5442,9.3857,9.4463,423843.0],["2006-03-07",9.4168,9.4323,9.2909,9.3717,1518270.0],["2006-03-08",9.3702,9.4479,9.2194,9.4075,1161763.0],["2006-03-09",9.4075,9.5162,9.3329,9.3873,685804.0],["2006-03-10",9.3842,9.5768,9.3236,9.4945,809867.0],["2006-03-13",9.5566,9.5862,9.4417,9.451,608784.0],["2006-03-14",9.4277,9.6048,9.4246,9.5582,724545.0],["2006-03-15",9.4572,9.6328,9.4572,9.6033,909948.0],["2006-03-16",9.6499,9.8488,9.6343,9.7524,721317.0],["2006-03-17",9.7509,9.7789,9.6577,9.7183,1054303.0],["2006-03-20",9.6887,9.7291,9.6172,9.6841,482415.0],["2006-03-21",9.6654,9.74,9.5147,9.5722,820014.0],["2006-03-22",9.5722,9.6623,9.5225,9.6421,1489676.0],["2006-03-23",9.6188,9.7773,9.5955,9.6794,718550.0],["2006-03-24",9.7151,9.7509,9.5846,9.6343,463967.0],["2006-03-27",9.6343,9.6499,9.58,9.6017,464890.0],["2006-03-28",9.6266,9.6281,9.4696,9.5023,688110.0],["2006-03-29",9.5365,9.6893,9.5147,9.6862,842612.0],["2006-03-30",9.7563,9.842,9.6394,9.6846,599099.0],["2006-03-31",9.6846,9.6986,9.5864,9.6597,745299.0],["2006-04-03",9.5381,9.694,9.5319,9.5459,672430.0],["2006-04-04",9.5724,9.736,9.5537,9.6238,814479.0],["2006-04-05",9.6238,9.6316,9.5381,9.5677,833850.0],["2006-04-06",9.5412,9.7298,9.5412,9.694,1347165.0],["2006-04-07",9.7049,9.8015,9.6347,9.6534,1050614.0],["2006-04-10",9.6877,9.6877,9.5864,9.6316,515160.0],["2006-04-11",9.6846,9.6846,9.5552,9.6238,1154845.0],["2006-04-12",9.6472,9.7719,9.6316,9.6643,795570.0],["2006-04-13",9.6628,9.7407,9.6004,9.7205,1411272.0],["2006-04-17",9.6924,9.8436,9.6488,9.6768,1072751.0],["2006-04-18",9.6971,9.9028,9.6908,9.8857,872129.0],["2006-04-19",9.8966,10.0618,9.8966,10.0384,1137780.0],["2006-04-20",10.0041,10.1054,9.9792,10.0212,782195.0],["2006-04-21",10.0602,10.0836,9.9012,9.9386,987429.0],["2006-04-24",9.9199,9.9277,9.7688,9.8467,1037239.0],["2006-04-25",9.7641,9.9511,9.708,9.8436,2742756.0],["2006-04-26",9.8638,9.9277,9.6737,9.7158,1193586.0],["2006-04-27",9.8716,10.2987,9.8623,10.241,2877888.0],["2006-04-28",10.0524,10.0524,9.867,9.9059,2456351.0],["2006-05-01",9.9729,10.1303,9.8233,9.8233,2020517.0],["2006-05-02",9.8436,9.9667,9.8436,9.9605,1453702.0],["2006-05-03",9.9605,10.0088,9.8623,9.9838,1531645.0],["2006-05-04",9.9823,10.1584,9.9449,10.1381,2300004.0],["2006-05-05",10.1615,10.322,10.0649,10.2971,1489215.0],["2006-05-08",10.2862,10.3065,10.1459,10.2192,1057532.0],["2006-05-09",10.2036,10.2862,10.1428,10.2768,737459.0],["2006-05-10",10.2239,10.294,10.1911,10.294,1146082.0],["2006-05-11",10.294,10.3314,10.2254,10.2659,1460620.0],["2006-05-12",10.2581,10.2581,10.0602,10.0976,1626652.0],["2006-05-15",9.9901,10.0929,9.8498,10.0431,2263108.0],["2006-05-16",10.0742,10.1631,9.9994,10.0805,1652018.0],["2006-05-17",10.0524,10.0805,9.8311,9.8966,1888153.0],["2006-05-18",9.9044,9.9433,9.7937,9.8732,1706440.0],["2006-05-19",9.8919,9.909,9.6986,9.8389,1633109.0],["2006-05-22",9.8218,9.8218,9.5568,9.6924,1306118.0],["2006-05-23",9.7314,9.8451,9.6643,9.6643,1097656.0],["2006-05-24",9.6643,9.7376,9.4617,9.7142,1347165.0],["2006-05-25",9.7563,9.8981,9.7532,9.8545,1136397.0],["2006-05-26",9.881,9.9402,9.8015,9.9309,486105.0],["2006-05-30",9.9308,9.934,9.7392,9.7641,1101807.0],["2006-05-31",9.7797,10.0742,9.7797,10.0633,2125210.0],["2006-06-01",10.1148,10.1148,10.0057,10.1007,1218490.0],["2006-06-02",10.2566,10.3813,10.2348,10.3548,1500745.0],["2006-06-05",10.3563,10.3937,10.1677,10.1927,2541212.0],["2006-06-06",10.2316,10.2457,10.0041,10.1085,1305196.0],["2006-06-07",10.0696,10.0836,9.8747,9.8794,1035394.0],["2006-06-08",9.7719,9.7719,9.5225,9.7298,2250195.0],["2006-06-09",9.7781,9.8358,9.6706,9.7282,1412194.0],["2006-06-12",9.7656,9.8249,9.7095,9.761,1949031.0],["2006-06-13",9.7875,9.8451,9.4898,9.5755,1353622.0],["2006-06-14",9.5537,9.6628,9.482,9.5459,1626652.0],["2006-06-15",9.5849,9.9605,9.5817,9.9449,1806982.0],["2006-06-16",9.9449,10.0493,9.9277,9.9698,1435254.0],["2006-06-19",10.0057,10.0119,9.8638,9.881,1233249.0],["2006-06-20",9.867,10.0041,9.8592,9.8825,1028476.0],["2006-06-21",9.8825,10.0867,9.8825,10.0072,1006800.0],["2006-06-22",9.9823,10.0088,9.9012,9.9683,803410.0],["2006-06-23",9.934,10.0446,9.8934,9.9511,990196.0],["2006-06-26",9.9511,9.9667,9.8654,9.9511,1040006.0],["2006-06-27",9.9449,9.9589,9.6799,9.7438,1341631.0],["2006-06-28",9.7532,9.7829,9.6766,9.7548,2190700.0],["2006-06-29",9.8157,10.1127,9.8157,10.0768,1298739.0],["2006-06-30",10.083,10.1127,10.0361,10.0642,1454164.0],["2006-07-03",10.0799,10.1752,10.0783,10.1752,430761.0],["2006-07-05",10.1596,10.2065,9.9908,10.1518,1155767.0],["2006-07-06",10.1471,10.2346,10.0064,10.1002,1413578.0],["2006-07-07",10.0189,10.0971,9.9923,10.0299,1598058.0],["2006-07-10",10.0689,10.2034,10.0471,10.0877,1440328.0],["2006-07-11",10.0658,10.1502,9.9501,10.1205,928396.0],["2006-07-12",10.0674,10.1361,9.972,10.0017,742071.0],["2006-07-13",10.0017,10.0033,9.7985,9.8173,799260.0],["2006-07-14",9.7845,9.7907,9.6063,9.6438,638762.0],["2006-07-17",9.6329,9.711,9.5813,9.5969,449209.0],["2006-07-18",9.6125,9.6923,9.5281,9.6204,1188512.0],["2006-07-19",9.6407,9.8486,9.6282,9.7813,1090277.0],["2006-07-20",9.7813,9.8157,9.5453,9.5547,1130862.0],["2006-07-21",9.5813,9.5875,9.4172,9.4375,1092583.0],["2006-07-24",9.4953,9.6751,9.4953,9.6329,1353622.0],["2006-07-25",9.6344,9.8189,9.6078,9.7845,998959.0],["2006-07-26",9.7532,9.8595,9.7079,9.7423,1024325.0],["2006-07-27",9.7438,9.8282,9.6282,9.6282,1009106.0],["2006-07-28",9.6751,9.7845,9.6672,9.7454,1281214.0],["2006-07-31",9.7063,9.7376,9.6422,9.6422,927473.0],["2006-08-01",9.6438,9.6891,9.5141,9.5297,997576.0],["2006-08-02",8.7685,9.0499,8.6747,8.9498,5857240.0],["2006-08-03",8.9873,9.3093,8.9545,9.1983,3147229.0],["2006-08-04",9.2843,9.4984,9.1749,9.1999,1724888.0],["2006-08-07",9.2218,9.2999,9.1311,9.1546,1579149.0],["2006-08-08",9.1155,9.1436,8.9295,8.9404,2325370.0],["2006-08-09",8.9951,9.1046,8.9858,8.992,1572692.0],["2006-08-10",8.9764,9.0905,8.9358,9.0749,2774118.0],["2006-08-11",9.0795,9.2327,9.0749,9.1343,1490137.0],["2006-08-14",9.2062,9.3984,9.2062,9.3015,2116908.0],["2006-08-15",9.339,9.4609,9.2952,9.4328,1629881.0],["2006-08-16",9.4687,9.6657,9.425,9.6188,1393285.0],["2006-08-17",9.5797,9.6344,9.5641,9.5813,1231404.0],["2006-08-18",9.5813,9.6672,9.5313,9.6313,668740.0],["2006-08-21",9.6125,9.6485,9.5672,9.5828,734692.0],["2006-08-22",9.5672,9.6751,9.5594,9.6579,844457.0],["2006-08-23",9.6282,9.7345,9.4906,9.6813,728235.0],["2006-08-24",9.6797,9.6829,9.4156,9.4219,1983621.0],["2006-08-25",9.3906,9.5016,9.3359,9.425,1515964.0],["2006-08-28",9.425,9.4781,9.4125,9.4422,961141.0],["2006-08-29",9.4406,9.45,9.35,9.3906,1586067.0],["2006-08-30",9.4,9.6125,9.3953,9.5703,808484.0],["2006-08-31",9.5703,9.611,9.5109,9.5531,1131324.0],["2006-09-01",9.5641,9.6626,9.561,9.6188,491639.0],["2006-09-05",9.6188,9.7204,9.5672,9.7079,1362846.0],["2006-09-06",9.6688,9.6688,9.4891,9.5141,854142.0],["2006-09-07",9.4875,9.5016,9.4109,9.4234,931163.0],["2006-09-08",9.4312,9.7094,9.4234,9.6407,1307502.0],["2006-09-11",9.6282,9.65,9.5344,9.5547,822320.0],["2006-09-12",9.5485,9.7782,9.5485,9.7704,761902.0],["2006-09-13",9.786,9.8376,9.7329,9.7345,1036316.0],["2006-09-14",9.7391,9.8392,9.7235,9.7751,838000.0],["2006-09-15",9.8235,9.8986,9.7782,9.811,812634.0],["2006-09-18",9.7892,9.8798,9.7141,9.7548,872129.0],["2006-09-19",9.7391,9.7829,9.6469,9.6907,861060.0],["2006-09-20",9.7204,9.8126,9.7126,9.7438,1045540.0],["2006-09-21",9.7657,9.9392,9.6938,9.6938,922861.0],["2006-09-22",9.6797,9.6985,9.5594,9.636,1073212.0],["2006-09-25",9.6876,9.6876,9.5125,9.6344,1164069.0],["2006-09-26",9.6969,9.947,9.6969,9.9064,1144237.0],["2006-09-27",9.9236,10.1885,9.9142,10.0239,1694910.0],["2006-09-28",10.0318,10.0835,10.0161,10.0788,965753.0],["2006-09-29",10.0396,10.1023,9.9769,10.0428,1222641.0],["2006-10-02",10.0208,10.1368,9.9832,10.118,750372.0],["2006-10-03",10.1243,10.245,10.1023,10.1744,1220335.0],["2006-10-04",10.176,10.3265,10.1634,10.3265,754062.0],["2006-10-05",10.3265,10.5992,10.3155,10.5632,1731345.0],["2006-10-06",10.5632,10.6635,10.4393,10.5083,1019713.0],["2006-10-09",10.4644,10.5177,10.4095,10.5099,2477105.0],["2006-10-10",10.4863,10.5914,10.4738,10.5647,1352238.0],["2006-10-11",10.56,10.5616,10.408,10.4472,1133630.0],["2006-10-12",10.4503,10.6603,10.4393,10.6462,950072.0],["2006-10-13",10.549,10.7575,10.549,10.6823,753601.0],["2006-10-16",10.6588,10.7246,10.607,10.7105,624004.0],["2006-10-17",10.6917,10.698,10.5302,10.676,770204.0],["2006-10-18",10.7152,10.8155,10.6321,10.6494,589875.0],["2006-10-19",10.6102,10.7826,10.6086,10.7826,725468.0],["2006-10-20",10.8108,10.8124,10.6666,10.6854,590336.0],["2006-10-23",10.6588,10.8578,10.6509,10.7434,730080.0],["2006-10-24",10.7575,10.9315,10.7465,10.8155,1330101.0],["2006-10-25",10.7575,10.8531,10.7434,10.7936,817246.0],["2006-10-26",10.8328,10.9723,10.7701,10.9393,617086.0],["2006-10-27",10.8923,10.9926,10.7889,10.7889,1153000.0],["2006-10-30",10.7215,10.8641,10.7121,10.8139,795570.0],["2006-10-31",10.8139,10.8782,10.7089,10.745,1490598.0],["2006-11-01",10.7371,10.8625,10.5788,10.6086,1702289.0],["2006-11-02",10.549,10.8939,10.3641,10.8437,2024668.0],["2006-11-03",10.8782,10.9534,10.6211,10.7434,1557011.0],["2006-11-06",10.7826,10.8625,10.7371,10.8124,602327.0],["2006-11-07",10.8124,10.9864,10.7983,10.9096,674736.0],["2006-11-08",10.886,11.0428,10.8704,10.9864,546522.0],["2006-11-09",10.9864,11.1353,10.9456,10.977,696412.0],["2006-11-10",10.9785,10.9973,10.8594,10.9064,740226.0],["2006-11-13",10.8939,11.0224,10.8719,11.0005,580651.0],["2006-11-14",10.9958,11.0506,10.9221,10.9911,1508124.0],["2006-11-15",11.0193,11.0193,10.9221,10.9629,1515964.0],["2006-11-16",11.002,11.0773,10.9331,11.0114,1381755.0],["2006-11-17",11.0114,11.0114,10.9221,10.9785,1523805.0],["2006-11-20",11.118,11.187,10.9926,11.1227,1563929.0],["2006-11-21",11.1243,11.2779,11.0569,11.1854,1839727.0],["2006-11-22",11.2387,11.3171,11.2121,11.2685,1037700.0],["2006-11-24",11.2497,11.3359,11.2137,11.2199,711632.0],["2006-11-27",11.2231,11.2231,11.0506,11.0679,996653.0],["2006-11-28",11.0694,11.118,10.9519,11.035,1744720.0],["2006-11-29",11.0553,11.1933,11.0553,11.129,941770.0],["2006-11-30",11.1165,11.1682,11.0773,11.1102,1236016.0],["2006-12-01",11.1259,11.2089,11.0334,11.1604,1274757.0],["2006-12-04",11.1604,11.2434,11.1494,11.2027,1826813.0],["2006-12-05",11.2309,11.303,11.1698,11.2121,911792.0],["2006-12-06",11.2309,11.372,11.1995,11.2826,1134091.0],["2006-12-07",11.2544,11.5224,11.2544,11.3641,1189435.0],["2006-12-08",11.3532,11.4582,11.3375,11.4268,994347.0],["2006-12-11",11.4362,11.5036,11.4268,11.4817,1244318.0],["2006-12-12",11.4817,11.5271,11.4347,11.5271,960680.0],["2006-12-13",11.5836,11.6619,11.4895,11.5585,1236477.0],["2006-12-14",11.5742,11.803,11.5742,11.7215,1471228.0],["2006-12-15",11.7325,11.8579,11.7325,11.792,1624808.0],["2006-12-18",11.825,11.8939,11.6839,11.7607,801566.0],["2006-12-19",11.7403,11.9018,11.7403,11.8344,1677384.0],["2006-12-20",11.8359,12.0303,11.8359,11.9253,940848.0],["2006-12-21",11.9645,12.0052,11.7576,11.7779,598638.0],["2006-12-22",11.7999,11.8109,11.6886,11.7372,378184.0],["2006-12-26",11.756,11.9457,11.7246,11.9315,456127.0],["2006-12-27",11.9645,12.1311,11.963,12.1217,723623.0],["2006-12-28",12.1232,12.2521,12.0682,12.1201,719472.0],["2006-12-29",12.1279,12.1531,11.9441,12.0274,775277.0],["2007-01-03",12.0698,12.1609,11.9017,12.0148,1485986.0],["2007-01-04",11.996,11.996,11.7179,11.8593,1008644.0],["2007-01-05",11.8483,11.8483,11.5262,11.6456,1426030.0],["2007-01-08",11.6456,11.6456,11.5168,11.5592,1256770.0],["2007-01-09",11.5796,11.6299,11.4822,11.6157,782195.0],["2007-01-10",11.5843,11.688,11.4492,11.6582,1057993.0],["2007-01-11",11.6786,11.9237,11.6754,11.9111,690416.0],["2007-01-12",11.9111,12.1924,11.9111,12.1924,1092122.0],["2007-01-16",12.1924,12.2395,11.9865,12.0117,904874.0],["2007-01-17",12.0054,12.0981,11.9645,12.0415,815863.0],["2007-01-18",12.0494,12.0855,11.9268,12.0525,928396.0],["2007-01-19",12.0525,12.1751,12.0117,12.1185,992964.0],["2007-01-22",12.1389,12.1484,11.8703,11.9347,722239.0],["2007-01-23",11.9363,12.2379,11.9331,12.1782,1230482.0],["2007-01-24",12.1876,12.3463,12.1154,12.3306,689494.0],["2007-01-25",12.2914,12.2929,12.0635,12.1342,1135474.0],["2007-01-26",12.1704,12.1704,11.9425,12.0557,779889.0],["2007-01-29",12.0557,12.2112,12.0211,12.1327,903491.0],["2007-01-30",12.1719,12.2615,12.1405,12.2489,1414039.0],["2007-01-31",12.2112,12.2709,12.1657,12.2316,1407582.0],["2007-02-01",12.2819,12.4862,12.2552,12.461,718088.0],["2007-02-02",12.3495,12.3495,12.0447,12.1217,1847106.0],["2007-02-05",12.1217,12.3809,12.0038,12.3212,2362728.0],["2007-02-06",12.3008,12.45,12.2631,12.4139,2052340.0],["2007-02-07",12.0195,12.0195,11.622,11.9457,4621685.0],["2007-02-08",11.8059,11.8718,11.5733,11.589,2922624.0],["2007-02-09",11.5875,11.5953,11.4068,11.4696,1997457.0],["2007-02-12",11.479,11.5639,11.3973,11.4303,1889998.0],["2007-02-13",11.4696,11.6063,11.4555,11.6032,2078628.0],["2007-02-14",11.6299,11.7132,11.5655,11.6157,1900605.0],["2007-02-15",11.6236,11.7933,11.6079,11.7493,1285826.0],["2007-02-16",11.7132,11.8876,11.6896,11.8734,1563468.0],["2007-02-20",11.9473,12.0132,11.7996,12.0101,2878349.0],["2007-02-21",12.0101,12.3149,11.9724,12.2898,2484484.0],["2007-02-22",12.3228,12.3605,12.1232,12.1924,1600825.0],["2007-02-23",12.1609,12.1657,11.9897,12.0792,1347165.0],["2007-02-26",12.1342,12.2128,11.9315,11.9363,1608204.0],["2007-02-27",11.7839,11.8137,11.3973,11.5922,1705979.0],["2007-02-28",11.5749,11.6472,11.4476,11.5655,2033892.0],["2007-03-01",11.4696,11.655,11.2041,11.5592,1506740.0],["2007-03-02",11.5592,11.6142,11.4319,11.4492,1933812.0],["2007-03-05",11.3911,11.4696,11.1978,11.1978,1840649.0],["2007-03-06",11.2402,11.5042,11.2402,11.4335,1056148.0],["2007-03-07",11.4398,11.6063,11.4146,11.479,832927.0],["2007-03-08",11.5183,11.6346,11.5089,11.5325,757290.0],["2007-03-09",11.5796,11.6943,11.5388,11.6315,631844.0],["2007-03-12",11.6267,11.7917,11.6189,11.732,737920.0],["2007-03-13",11.6927,11.7603,11.4586,11.4696,982356.0],["2007-03-14",11.4822,11.5466,11.2544,11.4869,794648.0],["2007-03-15",11.4696,11.7304,11.4696,11.7147,879047.0],["2007-03-16",11.7147,11.7839,11.5937,11.655,874435.0],["2007-03-19",11.7053,11.8294,11.7006,11.7823,1303812.0],["2007-03-20",11.7839,11.9284,11.7446,11.8828,1204193.0],["2007-03-21",11.875,12.1059,11.787,12.0887,1371148.0],["2007-03-22",12.1217,12.2097,12.0195,12.2002,1542714.0],["2007-03-23",12.2002,12.2552,12.1248,12.2521,1034010.0],["2007-03-26",12.2521,12.2521,11.9834,12.1704,1018330.0],["2007-03-27",12.1609,12.1672,11.9331,11.9913,999420.0],["2007-03-28",11.9708,11.9771,11.8338,11.8763,650292.0],["2007-03-29",11.9456,11.9503,11.7723,11.8275,1204193.0],["2007-03-30",11.8353,11.9692,11.8117,11.8794,573272.0],["2007-04-02",11.9188,11.9298,11.7503,11.8653,613857.0],["2007-04-03",11.9078,11.9535,11.8275,11.8826,753140.0],["2007-04-04",11.8842,11.922,11.8117,11.859,590336.0],["2007-04-05",11.8448,11.8779,11.8054,11.8353,505936.0],["2007-04-09",11.8905,11.8999,11.7897,11.7897,813096.0],["2007-04-10",11.7723,11.8117,11.6684,11.6904,1357773.0],["2007-04-11",11.6873,11.7156,11.5519,11.6338,975899.0],["2007-04-12",11.6227,11.7314,11.4889,11.7314,1343937.0],["2007-04-13",11.7314,11.8542,11.7298,11.7834,520695.0],["2007-04-16",11.8432,12.048,11.8432,12.0369,778044.0],["2007-04-17",12.0479,12.0889,11.9755,11.9865,1110108.0],["2007-04-18",11.9881,12.0432,11.9283,12.018,695951.0],["2007-04-19",11.9535,11.9802,11.8936,11.9629,743454.0],["2007-04-20",12.0432,12.0479,11.9472,12.0275,691339.0],["2007-04-23",12.0291,12.1251,11.9976,12.0165,717166.0],["2007-04-24",12.0558,12.1015,11.9582,12.0448,1312575.0],["2007-04-25",12.1046,12.2007,12.0259,12.1755,1607743.0],["2007-04-26",12.1771,12.2054,12.1424,12.1661,897034.0],["2007-04-27",12.1472,12.2054,12.1235,12.1535,885965.0],["2007-04-30",12.1928,12.2054,12.0889,12.1157,1417268.0],["2007-05-01",12.5992,13.1945,12.5992,12.8401,6300914.0],["2007-05-02",12.9031,13.1772,12.8496,13.0386,2826695.0],["2007-05-03",13.037,13.1063,13.0197,13.0732,1265072.0],["2007-05-04",13.0716,13.1441,13.0417,13.0842,1165452.0],["2007-05-07",13.0323,13.2055,13.0323,13.1756,1846184.0],["2007-05-08",13.1031,13.2527,13.0606,13.2401,1518270.0],["2007-05-09",13.2134,13.3709,13.1803,13.3598,1155306.0],["2007-05-10",13.3394,13.4464,13.2338,13.4071,2264953.0],["2007-05-11",13.4087,13.5819,13.311,13.3787,1065833.0],["2007-05-14",13.3394,13.4433,13.1646,13.2118,1660781.0],["2007-05-15",13.1882,13.322,13.111,13.133,1409427.0],["2007-05-16",13.1646,13.2811,13.1535,13.2811,1029398.0],["2007-05-17",13.2606,13.448,13.1567,13.3268,1136858.0],["2007-05-18",13.3504,13.4654,13.2874,13.3929,885043.0],["2007-05-21",13.3866,13.5725,13.3866,13.5268,999882.0],["2007-05-22",13.5268,13.5504,13.374,13.3882,774355.0],["2007-05-23",13.374,13.426,13.2858,13.3,647064.0],["2007-05-24",13.2291,13.3331,13.026,13.0496,2099844.0],["2007-05-25",13.0874,13.248,13.0449,13.1992,933008.0],["2007-05-29",13.3236,13.3772,13.1945,13.2764,983740.0],["2007-05-30",13.1504,13.2921,13.0433,13.2921,1340708.0],["2007-05-31",13.3315,13.3756,13.1346,13.1756,1207883.0],["2007-06-01",13.1976,13.3898,13.1976,13.3803,1293205.0],["2007-06-04",13.3724,13.5441,13.3488,13.5441,943154.0],["2007-06-05",13.4654,13.6953,13.3504,13.6323,3148612.0],["2007-06-06",13.6228,13.6228,13.3079,13.3457,1484142.0],["2007-06-07",13.3236,13.363,13.1488,13.1504,1366997.0],["2007-06-08",13.1488,13.3866,13.0638,13.3756,1291360.0],["2007-06-11",13.5409,13.5441,13.3472,13.3929,1276140.0],["2007-06-12",13.3882,13.4055,13.1488,13.1551,1268300.0],["2007-06-13",13.1945,13.5031,13.1456,13.4685,1147004.0],["2007-06-14",13.5079,13.7016,13.4795,13.5362,1500745.0],["2007-06-15",13.6858,13.7835,13.5677,13.5677,1131324.0],["2007-06-18",13.5882,13.7268,13.5063,13.7126,1121638.0],["2007-06-19",13.6858,13.741,13.5709,13.678,1100884.0],["2007-06-20",13.6937,13.7914,13.5473,13.5677,1113337.0],["2007-06-21",13.5488,13.6512,13.3898,13.5583,1103652.0],["2007-06-22",13.5189,13.5205,13.385,13.3882,1582377.0],["2007-06-25",13.4654,14.015,13.4654,13.9378,2460502.0],["2007-06-26",14.0087,14.163,13.8953,13.9961,2300927.0],["2007-06-27",13.9187,13.9929,13.7546,13.9645,1136397.0],["2007-06-28",13.9787,14.0592,13.9187,13.933,820936.0],["2007-06-29",13.933,14.1682,13.933,14.1113,1137780.0],["2007-07-02",14.165,14.2392,14.1255,14.2124,1376221.0],["2007-07-03",14.2124,14.2724,14.1413,14.1918,587108.0],["2007-07-05",14.1918,14.3308,14.1918,14.2739,606939.0],["2007-07-06",14.2234,14.3434,14.1334,14.3339,1174676.0],["2007-07-09",14.3355,14.3923,14.2945,14.3797,912715.0],["2007-07-10",14.3024,14.3323,14.2408,14.2534,1141470.0],["2007-07-11",14.2518,14.3244,14.1603,14.2881,651214.0],["2007-07-12",14.3181,14.4744,14.3039,14.4744,674274.0],["2007-07-13",14.4886,14.5234,14.4365,14.4981,1007261.0],["2007-07-16",14.4981,14.5218,14.4018,14.506,697334.0],["2007-07-17",14.566,14.7854,14.4918,14.7475,1335174.0],["2007-07-18",14.7033,14.7601,14.5344,14.7538,944538.0],["2007-07-19",14.8359,14.918,14.7602,14.8912,1174215.0],["2007-07-20",14.8675,14.8675,14.5155,14.6023,1280291.0],["2007-07-23",14.6102,14.7033,14.517,14.5202,908103.0],["2007-07-24",14.4649,14.7365,14.3702,14.405,1098578.0],["2007-07-25",14.5234,14.5833,14.0466,14.3844,1548248.0],["2007-07-26",13.9156,14.094,13.5762,13.9708,3007485.0],["2007-07-27",14.0103,14.2076,13.8351,13.8461,2543979.0],["2007-07-30",13.8635,14.1587,13.854,14.0656,2223906.0],["2007-07-31",14.1997,14.3402,14.0703,14.0703,2008065.0],["2007-08-01",14.0577,14.1982,13.8761,14.1413,1573614.0],["2007-08-02",14.2076,14.345,14.1413,14.3087,1551938.0],["2007-08-03",14.3387,14.3387,14.0513,14.0829,1222180.0],["2007-08-06",14.0971,14.2313,13.8856,14.225,1470767.0],["2007-08-07",14.1287,14.1603,13.8919,14.0719,1351316.0],["2007-08-08",14.1918,14.2471,13.8887,13.9945,1737340.0],["2007-08-09",13.8919,14.0845,13.2605,13.2857,2743679.0],["2007-08-10",13.2605,13.5288,13.1231,13.4073,2504316.0],["2007-08-13",13.4767,14.326,13.4357,14.1666,2550436.0],["2007-08-14",14.1839,14.1871,13.903,13.9472,816324.0],["2007-08-15",13.9472,14.1287,13.5762,13.6551,1750715.0],["2007-08-16",13.5825,13.6172,13.1373,13.5762,2216988.0],["2007-08-17",13.734,13.8919,13.3615,13.734,1592985.0],["2007-08-20",13.8919,13.9314,13.734,13.8335,1303812.0],["2007-08-21",13.7798,13.8572,13.6235,13.6835,1113798.0],["2007-08-22",13.7546,13.8966,13.7135,13.7735,1654324.0],["2007-08-23",13.7498,13.974,13.7498,13.8793,950994.0],["2007-08-24",13.8098,13.8935,13.7956,13.8682,1042773.0],["2007-08-27",13.8682,14.0845,13.8303,13.9345,897495.0],["2007-08-28",13.8903,13.9424,13.6598,13.6598,707020.0],["2007-08-29",13.7167,13.9945,13.6677,13.9661,818169.0],["2007-08-30",13.8761,14.0498,13.824,13.9124,682115.0],["2007-08-31",14.0498,14.2329,13.9993,14.2076,1343476.0],["2007-09-04",14.2755,14.5234,14.1982,14.4902,1303351.0],["2007-09-05",14.4492,14.5234,14.3055,14.4223,849992.0],["2007-09-06",14.4444,14.4997,14.3197,14.4776,656749.0],["2007-09-07",14.326,14.4681,14.1003,14.1903,748528.0],["2007-09-10",14.2266,14.3608,14.0956,14.1682,739304.0],["2007-09-11",14.2155,14.3371,14.0592,14.154,1116104.0],["2007-09-12",14.1429,14.6623,14.1224,14.536,1479530.0],["2007-09-13",14.6497,14.8533,14.5881,14.7712,1864170.0],["2007-09-14",14.7349,14.8991,14.5928,14.8517,1019252.0],["2007-09-17",14.8612,14.9906,14.7633,14.9212,1073904.0],["2007-09-18",14.9654,15.7642,14.8738,15.5968,3687755.0],["2007-09-19",15.7863,16.2251,15.7326,15.9694,1943958.0],["2007-09-20",15.9789,16.1557,15.8652,16.0515,977513.0],["2007-09-21",16.222,16.3104,16.0167,16.0736,1629881.0],["2007-09-24",16.1304,16.1935,15.7736,15.8431,1089585.0],["2007-09-25",15.7231,16.0357,15.7231,15.8778,913407.0],["2007-09-26",15.9806,16.373,15.8003,16.3097,1605668.0],["2007-09-27",16.3983,16.5185,16.3413,16.4805,994578.0],["2007-09-28",16.4679,16.5944,16.4236,16.4584,1410119.0],["2007-10-01",16.4204,16.6356,16.3571,16.5754,884812.0],["2007-10-02",16.5976,16.6229,16.392,16.4742,1092813.0],["2007-10-03",16.3983,16.6514,16.3476,16.5944,966445.0],["2007-10-04",16.6482,16.7463,16.5312,16.6292,664359.0],["2007-10-05",16.7684,17.1418,16.5533,16.5944,1971630.0],["2007-10-08",16.6008,16.7147,16.4521,16.5058,491639.0],["2007-10-09",16.5786,16.7684,16.4837,16.702,970595.0],["2007-10-10",16.6387,16.6799,16.4932,16.5786,683498.0],["2007-10-11",16.6482,16.7684,16.4046,16.547,901646.0],["2007-10-12",16.6799,16.74,16.5375,16.74,1161993.0],["2007-10-15",16.7684,16.895,16.5533,16.7115,1219874.0],["2007-10-16",16.6039,16.8918,16.4521,16.6798,1611663.0],["2007-10-17",16.7684,16.7684,16.4679,16.7147,1468691.0],["2007-10-18",16.7083,16.9266,16.6577,16.8507,857371.0],["2007-10-19",16.8159,16.8665,16.6166,16.6261,1812285.0],["2007-10-22",16.4521,16.7115,16.2021,16.5723,2416457.0],["2007-10-23",16.7273,17.0247,16.6103,16.759,1527494.0],["2007-10-24",16.7843,16.8887,16.566,16.8602,1870858.0],["2007-10-25",16.9013,16.9171,16.509,16.7843,1729961.0],["2007-10-26",17.05,17.069,16.5944,17.0247,1687992.0],["2007-10-29",18.0308,18.0308,17.3696,17.6891,3357305.0],["2007-10-30",17.6385,18.1479,17.5626,17.9201,2382790.0],["2007-10-31",18.0909,18.1922,17.5594,18.1922,2733994.0],["2007-11-01",17.3632,17.8252,17.0848,17.6005,4382784.0],["2007-11-02",17.7176,18.034,17.3221,18.0182,2707705.0],["2007-11-05",17.977,18.1194,17.7176,17.9707,1840649.0],["2007-11-06",17.9707,18.6668,17.8663,18.6193,1888383.0],["2007-11-07",18.5687,18.6573,17.9739,17.9834,1943497.0],["2007-11-08",18.1384,18.1605,17.7176,18.0245,2392936.0],["2007-11-09",17.7935,17.8726,17.4265,17.4455,1974858.0],["2007-11-12",17.398,17.5689,16.8317,16.8697,2286860.0],["2007-11-13",16.8412,17.031,16.6103,16.8317,3037233.0],["2007-11-14",16.8887,17.0848,16.7874,16.8127,1135705.0],["2007-11-15",16.6988,16.7653,16.3824,16.4963,1444478.0],["2007-11-16",16.5849,16.6292,16.316,16.49,1651096.0],["2007-11-19",16.4014,16.4742,16.2496,16.3287,1883541.0],["2007-11-20",16.3983,16.6008,16.2369,16.4489,1752329.0],["2007-11-21",16.2939,16.3888,16.1515,16.1578,1239936.0],["2007-11-23",16.1641,16.5312,16.1641,16.5027,364579.0],["2007-11-26",16.4774,16.5818,16.104,16.104,962294.0],["2007-11-27",16.2116,16.4394,16.0629,16.2717,1475840.0],["2007-11-28",16.3635,17.0848,16.3255,17.05,1083128.0],["2007-11-29",17.0564,17.2968,17.0532,17.2209,1230482.0],["2007-11-30",17.3664,17.398,17.0374,17.3126,1053150.0],["2007-12-03",17.3601,17.5594,17.1797,17.5151,1365152.0],["2007-12-04",17.3981,17.6575,17.3095,17.5151,792111.0],["2007-12-05",17.667,17.667,17.1513,17.2494,979589.0],["2007-12-06",17.1924,17.474,17.1133,17.4328,1273143.0],["2007-12-07",17.4961,17.5278,17.1892,17.2842,1212956.0],["2007-12-10",17.3664,17.4613,17.0912,17.2177,1705518.0],["2007-12-11",17.224,17.2588,16.509,16.5565,2195081.0],["2007-12-12",16.9013,16.9013,16.5438,16.7463,1990309.0],["2007-12-13",16.6356,17.0152,16.6356,17.0121,1179980.0],["2007-12-14",16.7938,17.0722,16.7938,16.9614,1418882.0],["2007-12-17",16.8475,17.0817,16.8286,16.876,1522421.0],["2007-12-18",16.9994,17.1386,16.8064,17.069,1191510.0],["2007-12-19",16.9994,17.1228,16.8412,17.0121,1230251.0],["2007-12-20",17.1038,17.3664,16.9678,17.3443,1292282.0],["2007-12-21",17.629,17.629,17.1956,17.1956,2082549.0],["2007-12-24",17.1355,17.4392,17.1355,17.3886,822089.0],["2007-12-26",17.3727,17.5594,17.3253,17.5373,854142.0],["2007-12-27",17.6213,17.6466,17.2758,17.3106,651214.0],["2007-12-28",17.4342,17.4945,17.2821,17.4279,679578.0],["2007-12-31",17.3645,17.5483,17.2757,17.2916,804563.0],["2008-01-02",17.244,17.244,16.8383,17.1014,1735265.0],["2008-01-03",17.1648,17.5515,17.0222,17.3582,2183551.0],["2008-01-04",17.1648,17.2694,16.8003,16.87,1304504.0],["2008-01-07",16.9112,17.0475,16.5942,16.7464,1759247.0],["2008-01-08",16.8415,17.1902,16.6291,16.6545,2333211.0],["2008-01-09",16.6703,16.9207,16.1663,16.5308,2314302.0],["2008-01-10",16.4452,16.702,16.255,16.5498,1102037.0],["2008-01-11",16.496,16.7369,16.3914,16.5023,983278.0],["2008-01-14",16.6925,16.9905,16.534,16.9302,1490368.0],["2008-01-15",16.6735,16.7717,16.4833,16.5752,1972783.0],["2008-01-16",16.5435,16.9524,16.515,16.7369,3601280.0],["2008-01-17",16.8351,17.3677,16.3248,16.4357,3349465.0],["2008-01-18",16.4991,16.6481,15.6908,15.8366,2625150.0],["2008-01-22",15.2153,15.6908,15.0854,15.526,2925622.0],["2008-01-23",15.1171,15.4087,14.6955,15.3612,2571651.0],["2008-01-24",15.5323,16.0268,15.5165,15.9824,2219756.0],["2008-01-25",16.0649,16.3882,15.862,16.011,1236247.0],["2008-01-28",15.9856,16.3185,15.9,16.2963,1422110.0],["2008-01-29",16.3248,16.4833,16.2265,16.3121,1000573.0],["2008-01-30",16.2487,16.6418,16.1663,16.179,1227714.0],["2008-01-31",16.0744,16.9112,16.0744,16.851,1662165.0],["2008-02-01",16.9429,17.0634,16.6988,16.9302,1363307.0],["2008-02-04",16.9302,17.1173,16.7781,16.832,909948.0],["2008-02-05",16.5625,16.721,16.2867,16.3501,1233941.0],["2008-02-06",16.328,16.6418,16.3248,16.4579,1245240.0],["2008-02-07",16.4579,16.5847,15.862,15.9286,2962288.0],["2008-02-08",15.8556,16.0617,15.5418,15.8144,2206381.0],["2008-02-11",15.6559,16.4484,15.6559,16.3565,1784152.0],["2008-02-12",16.4833,16.7654,16.3628,16.6037,2190008.0],["2008-02-13",16.7622,17.1173,16.74,16.9714,1956872.0],["2008-02-14",17.3201,17.5452,17.317,17.3994,2936230.0],["2008-02-15",17.3423,17.5864,17.038,17.5325,1994690.0],["2008-02-19",17.8051,17.8939,17.5357,17.6117,2215605.0],["2008-02-20",17.4976,17.8875,17.3043,17.7988,1602439.0],["2008-02-21",17.9351,17.9351,17.6466,17.672,1415653.0],["2008-02-22",17.7956,17.9192,17.7164,17.8939,2146425.0],["2008-02-25",18.065,18.5152,17.8463,18.5057,2582951.0],["2008-02-26",18.4771,18.9748,18.325,18.8163,3054989.0],["2008-02-27",18.699,18.8607,18.5025,18.7592,1901758.0],["2008-02-28",18.699,18.9368,18.5564,18.8322,1543175.0],["2008-02-29",18.6166,18.8005,17.7639,17.9446,2723617.0],["2008-03-03",17.9097,18.2172,17.7988,18.2172,1605668.0],["2008-03-04",18.065,18.2933,17.8558,18.1221,1832117.0],["2008-03-05",18.306,18.5437,18.1665,18.4708,1886769.0],["2008-03-06",18.4074,18.5183,18.0207,18.0619,1381294.0],["2008-03-07",17.9382,18.0238,17.1711,17.1838,2137662.0],["2008-03-10",17.1743,17.2123,16.6418,16.6418,2498320.0],["2008-03-11",17.0602,17.4596,16.9461,17.4469,2135125.0],["2008-03-12",17.6276,18.027,17.4501,17.7639,1946495.0],["2008-03-13",17.6086,18.1538,17.4564,18.0841,1472612.0],["2008-03-14",18.195,18.3693,17.5579,17.8146,1088432.0],["2008-03-17",17.4691,17.691,17.2345,17.4469,1904525.0],["2008-03-18",17.7037,17.9795,17.4438,17.9699,1281214.0],["2008-03-19",18.065,18.065,17.149,17.149,1728808.0],["2008-03-20",17.2123,17.4818,16.7591,17.3677,2163489.0],["2008-03-24",17.4342,18.1221,17.4342,17.9129,1504896.0],["2008-03-25",18.0365,18.4296,17.9731,18.306,1640719.0],["2008-03-26",18.2647,18.3979,18.027,18.1982,1314189.0],["2008-03-27",18.1807,18.2887,17.6535,17.7107,1106419.0],["2008-03-28",17.6948,17.9298,17.6472,17.7298,1586528.0],["2008-03-31",17.7742,17.8981,17.3709,17.6218,2125671.0],["2008-04-01",17.6027,18.2029,17.3804,18.1616,1515734.0],["2008-04-02",18.1299,18.4189,18.0696,18.3967,2396165.0],["2008-04-03",18.2601,18.584,18.2283,18.4824,1849873.0],["2008-04-04",18.5237,18.8158,18.4697,18.6634,1588834.0],["2008-04-07",18.8158,19.4573,18.746,19.1906,3612810.0],["2008-04-08",19.1874,19.27,18.9905,19.2604,1541561.0],["2008-04-09",19.3176,19.4986,18.8571,19.0191,1644870.0],["2008-04-10",18.981,19.235,18.8444,19.1683,1674848.0],["2008-04-11",19.0032,19.1239,18.7777,19.0318,2006912.0],["2008-04-14",19.054,19.4192,19.0032,19.235,2169485.0],["2008-04-15",19.3398,19.5304,19.1842,19.343,2007604.0],["2008-04-16",19.5272,20.0417,19.4637,20.0004,2841684.0],["2008-04-17",19.9114,20.0607,19.74,20.0194,1334252.0],["2008-04-18",20.1655,20.21,19.9178,20.1655,2155879.0],["2008-04-21",20.0226,20.2925,19.9369,20.2798,1336558.0],["2008-04-22",20.2417,20.3243,20.0194,20.1306,1506510.0],["2008-04-23",20.3941,20.3941,19.9241,20.0289,1776773.0],["2008-04-24",20.1782,20.4831,19.3716,19.9369,2676574.0],["2008-04-25",19.8384,20.356,19.7368,20.3116,1519885.0],["2008-04-28",20.3243,20.4704,20.0925,20.21,1409427.0],["2008-04-29",20.1496,20.3719,19.6606,19.6987,1204193.0],["2008-04-30",19.5717,20.1115,19.5717,19.9369,1345551.0],["2008-05-01",19.9432,19.9432,19.5399,19.6415,2882500.0],["2008-05-02",19.8289,19.8797,19.5971,19.7558,1036316.0],["2008-05-05",19.5653,19.9496,19.5526,19.9019,1590448.0],["2008-05-06",19.7527,20.1814,19.6955,20.1528,1661704.0],["2008-05-07",20.21,20.4259,20.0798,20.3116,1996304.0],["2008-05-08",20.41,20.6514,20.1433,20.6514,2109529.0],["2008-05-09",20.5593,21.4072,20.5593,21.3468,4555503.0],["2008-05-12",21.4326,21.5882,21.1118,21.5501,1705518.0],["2008-05-13",21.5437,21.6263,21.3087,21.4993,1833501.0],["2008-05-14",21.5946,22.0582,21.4516,21.7692,2052340.0],["2008-05-15",22.2805,22.3853,21.9756,22.163,2425220.0],["2008-05-16",22.2837,22.29,21.8899,22.1217,1316495.0],["2008-05-19",22.1757,22.2297,21.7914,21.8867,1475609.0],["2008-05-20",21.7851,21.9121,21.6263,21.8867,1282367.0],["2008-05-21",21.9661,22.1725,21.9089,21.9883,1878698.0],["2008-05-22",21.9883,22.1376,21.8677,22.0233,1230482.0],["2008-05-23",21.9979,22.0328,21.6422,21.9312,960218.0],["2008-05-27",21.9375,21.9375,21.5787,21.8296,1151616.0],["2008-05-28",21.9439,22.6394,21.7819,22.6012,1721198.0],["2008-05-29",22.5885,23.0458,22.4012,22.8743,2024207.0],["2008-05-30",23.0458,23.5031,22.9887,23.4936,4858050.0],["2008-06-02",23.4809,23.5857,23.1348,23.3348,1647637.0],["2008-06-03",23.446,24.1351,23.3443,23.9477,2698712.0],["2008-06-04",23.9096,24.0144,23.5444,23.6016,1822201.0],["2008-06-05",23.8874,24.0748,23.3952,24.0748,2399162.0],["2008-06-06",23.9731,24.2939,23.7635,23.827,1059838.0],["2008-06-09",23.9954,24.151,23.7127,23.9827,1087971.0],["2008-06-10",23.8175,23.8175,23.4174,23.7318,1415653.0],["2008-06-11",23.7635,24.2145,23.7635,23.8334,1367689.0],["2008-06-12",23.2173,23.6587,22.0518,23.5031,2995725.0],["2008-06-13",23.6238,24.4209,23.5666,24.3828,1754635.0],["2008-06-16",24.3764,25.3704,24.2685,24.9766,2481256.0],["2008-06-17",25.1037,25.4784,25.1037,25.2974,1610972.0],["2008-06-18",25.2466,25.4752,24.9512,25.0656,993425.0],["2008-06-19",25.1291,25.3736,24.7893,24.8401,1760170.0],["2008-06-20",24.7226,25.037,24.5225,24.9322,2053724.0],["2008-06-23",25.0973,25.1545,24.7702,25.0656,1162224.0],["2008-06-24",24.8782,25.2434,24.4558,25.0147,2154957.0],["2008-06-25",25.0465,25.3418,24.7004,25.0497,1811132.0],["2008-06-26",24.8954,24.8954,23.938,23.9667,1979701.0],["2008-06-27",23.8299,24.4915,23.8299,24.4151,2282479.0],["2008-06-30",24.4279,25.0322,24.4088,24.6314,1610972.0],["2008-07-01",24.4151,24.6569,23.7122,24.4247,2709089.0],["2008-07-02",24.3865,24.7523,23.0411,23.0411,2169254.0],["2008-07-03",22.9997,23.0411,21.5016,22.0996,2692486.0],["2008-07-07",22.1028,22.6085,21.8483,22.1155,2803404.0],["2008-07-08",22.0582,22.2173,21.4189,21.8865,2841453.0],["2008-07-09",21.9501,22.4526,21.8419,21.9851,1343245.0],["2008-07-10",22.195,22.564,21.8006,22.0869,1847106.0],["2008-07-11",21.8801,22.3318,21.5875,22.09,1523113.0],["2008-07-14",22.2872,22.3508,21.6384,21.7211,1566466.0],["2008-07-15",21.562,22.0964,21.3267,21.8642,2190931.0],["2008-07-16",21.896,22.7516,21.5175,22.7516,3603356.0],["2008-07-17",22.7071,23.2669,22.583,22.6848,2650055.0],["2008-07-18",22.7484,23.0379,22.6021,22.6403,986276.0],["2008-07-21",22.758,23.0442,22.5894,23.0252,979819.0],["2008-07-22",22.9297,22.9679,22.2077,22.3095,1893457.0],["2008-07-23",22.2522,22.2522,21.6479,21.7624,2856442.0],["2008-07-24",21.7879,22.1918,21.2376,21.2694,2293086.0],["2008-07-25",21.4316,21.4857,20.576,20.8527,3166369.0],["2008-07-28",20.8432,21.333,20.7955,20.9004,1472612.0],["2008-07-29",20.8623,21.3648,20.4233,20.7223,2427065.0],["2008-07-30",22.3604,24.1511,21.931,23.3464,8591003.0],["2008-07-31",23.5086,24.3515,22.9488,23.6549,5703891.0],["2008-08-01",23.744,24.0843,23.55,23.5977,2010140.0],["2008-08-04",23.5372,23.9603,22.2427,22.4653,3790833.0],["2008-08-05",22.4654,22.6085,21.9278,22.5735,2793950.0],["2008-08-06",22.494,23.0379,22.3349,22.8343,1137089.0],["2008-08-07",22.7548,22.8089,22.3604,22.4431,1011181.0],["2008-08-08",22.3922,22.8216,22.1409,22.6307,1258615.0],["2008-08-11",22.6085,23.1301,22.459,22.9647,2203614.0],["2008-08-12",23.1015,23.321,22.8725,22.987,1549863.0],["2008-08-13",22.987,23.849,22.7643,23.7822,1733881.0],["2008-08-14",23.6295,24.113,23.6295,23.8521,1911213.0],["2008-08-15",23.8712,23.9507,23.1365,23.4227,1252389.0],["2008-08-18",23.5341,23.814,23.3432,23.4705,912715.0],["2008-08-19",23.3432,23.5468,23.2478,23.3528,1075288.0],["2008-08-20",23.4705,23.6708,23.1015,23.3719,1722582.0],["2008-08-21",23.2287,23.4323,22.7389,23.1969,1675540.0],["2008-08-22",23.3241,23.604,23.2605,23.41,1150694.0],["2008-08-25",23.3369,23.3369,22.7134,22.9456,734692.0],["2008-08-26",22.8598,23.0856,22.3509,22.8216,2421300.0],["2008-08-27",22.8216,23.3941,22.8216,23.2955,1681766.0],["2008-08-28",23.445,23.7472,23.3051,23.7472,1145160.0],["2008-08-29",23.6136,23.9539,23.3719,23.3909,1210881.0],["2008-09-02",23.4196,23.6518,23.0156,23.1333,1807443.0],["2008-09-03",23.1651,23.5309,22.494,22.9425,1957333.0],["2008-09-04",22.8311,23.0538,21.4634,21.5048,3947180.0],["2008-09-05",21.3203,21.6066,20.91,21.4698,3132240.0],["2008-09-08",21.8419,22.8311,21.3012,21.6575,2686951.0],["2008-09-09",21.4602,21.4602,19.9653,19.9653,3993992.0],["2008-09-10",20.0448,20.9227,19.7204,20.6206,5079657.0],["2008-09-11",20.4233,21.0722,19.8445,21.0722,2492555.0],["2008-09-12",20.7796,21.8674,20.7414,21.7624,1775620.0],["2008-09-15",20.8623,21.7879,20.5887,20.6524,2311765.0],["2008-09-16",20.1148,20.3375,18.7662,20.2675,5839945.0],["2008-09-17",19.9844,20.0989,18.922,18.922,3766620.0],["2008-09-18",19.1447,19.6536,18.0601,19.1988,4711619.0],["2008-09-19",19.8826,21.9469,19.2115,20.2389,2832460.0],["2008-09-22",20.1625,20.3565,19.5582,19.6854,1552399.0],["2008-09-23",20.0385,20.0385,19.0938,19.2751,1682458.0],["2008-09-24",19.5105,19.5105,19.027,19.1988,1626422.0],["2008-09-25",19.2242,19.6218,18.8712,19.4182,3244311.0],["2008-09-26",19.0915,19.1362,18.0557,18.4063,2503163.0],["2008-09-29",18.0398,18.1131,15.678,15.8916,4044955.0],["2008-09-30",16.1912,16.7234,15.7226,16.3792,4684870.0],["2008-10-01",16.1784,16.4812,16.035,16.2422,2823928.0],["2008-10-02",15.4294,15.5697,12.5003,12.8573,8153785.0],["2008-10-03",13.0485,15.5059,13.0485,14.5019,6430281.0],["2008-10-06",13.9633,14.2215,12.596,13.788,6751737.0],["2008-10-07",13.9473,14.1673,11.3848,11.5984,7509258.0],["2008-10-08",11.2669,12.1625,10.9705,11.5187,6424516.0],["2008-10-09",11.745,12.3505,10.3139,10.4318,5259525.0],["2008-10-10",9.9633,11.4804,9.5617,10.4764,5446080.0],["2008-10-13",10.9386,12.8382,10.929,12.8382,3968857.0],["2008-10-14",13.3641,13.5936,12.1816,12.7458,6995482.0],["2008-10-15",12.0987,12.7171,10.6135,10.6135,3982923.0],["2008-10-16",10.6996,11.8629,10.3553,11.8629,5621567.0],["2008-10-17",11.5219,12.3952,10.894,11.5697,4914317.0],["2008-10-20",11.694,12.494,11.2956,12.4207,5319942.0],["2008-10-21",12.6374,12.6374,11.5665,11.6366,4268406.0],["2008-10-22",11.2477,11.5155,9.9952,10.3458,4977732.0],["2008-10-23",10.4956,11.0342,9.3418,10.2788,6764882.0],["2008-10-24",9.1251,10.2725,9.0932,9.8008,3497971.0],["2008-10-27",9.533,10.2278,9.4215,9.5617,3999757.0],["2008-10-28",9.7753,11.2987,9.5617,11.2987,4741136.0],["2008-10-29",11.6525,13.788,11.4836,13.4183,10177992.0],["2008-10-30",13.6382,14.5593,13.4215,14.5083,6216515.0],["2008-10-31",13.9059,14.5657,13.6031,13.8772,4249727.0],["2008-11-03",13.8804,15.1967,13.8804,14.5657,4223670.0],["2008-11-04",14.98,15.6557,14.5975,14.6422,3869007.0],["2008-11-05",14.1386,14.3234,13.4661,13.4693,3427869.0],["2008-11-06",13.3163,13.7147,13.0294,13.1697,3953637.0],["2008-11-07",13.2908,14.0716,13.0613,14.0716,3017862.0],["2008-11-10",14.4159,14.98,13.7497,14.0302,2595403.0],["2008-11-11",13.8645,13.8645,12.6948,12.8892,3051530.0],["2008-11-12",12.5673,12.6406,11.4613,11.5346,3456002.0],["2008-11-13",11.6334,12.5641,10.8207,12.5641,5135693.0],["2008-11-14",12.4334,12.8764,11.7258,11.7928,3553777.0],["2008-11-17",11.6876,12.3123,11.1936,11.6175,2801559.0],["2008-11-18",11.3211,12.0892,10.8717,11.2573,3777920.0],["2008-11-19",11.2828,11.3976,10.1609,10.1992,3602203.0],["2008-11-20",9.992,10.8079,9.5649,9.8741,5225396.0],["2008-11-21",10.1992,10.9992,9.7402,10.9992,5809506.0],["2008-11-24",11.1266,12.2549,10.6677,11.9458,4729375.0],["2008-11-25",11.7131,12.8637,11.7099,12.7362,3597360.0],["2008-11-26",12.4207,13.3609,12.2231,13.2685,2329752.0],["2008-11-28",13.5298,13.9282,12.9625,13.9282,1312114.0],["2008-12-01",13.7019,13.7019,11.3338,11.3338,4145266.0],["2008-12-02",11.6717,12.631,11.5792,12.4015,3417261.0],["2008-12-03",12.1689,12.6151,11.6844,12.239,3087042.0],["2008-12-04",12.0223,12.3187,11.3657,11.6015,2448511.0],["2008-12-05",11.5059,12.5131,10.8366,12.5003,3606584.0],["2008-12-08",12.8573,13.4597,12.8446,13.38,3105029.0],["2008-12-09",13.4055,14.3266,12.9816,13.8422,3406193.0],["2008-12-10",13.9952,15.0533,13.8581,14.7314,3081738.0],["2008-12-11",14.6932,15.0501,13.3896,13.5426,3496127.0],["2008-12-12",13.3705,14.4573,12.9147,14.1736,1951568.0],["2008-12-15",14.333,14.5402,13.4342,13.6286,1984544.0],["2008-12-16",13.8007,14.6804,13.8007,14.5689,2784264.0],["2008-12-17",14.5975,14.6326,13.9792,14.1035,2642215.0],["2008-12-18",14.2342,14.3426,13.0262,13.2111,2740681.0],["2008-12-19",13.243,13.788,13.1474,13.5904,3051069.0],["2008-12-22",13.6254,13.6318,12.7489,13.1123,2316146.0],["2008-12-23",13.3131,13.4884,12.7808,13.0932,1437330.0],["2008-12-24",13.1218,13.2079,12.7521,13.0422,388792.0],["2008-12-26",13.074,13.5075,12.9816,13.5011,591258.0],["2008-12-29",13.5475,13.6881,12.9657,13.4612,1430181.0],["2008-12-30",13.4516,14.3243,13.0744,14.2699,2023054.0],["2008-12-31",14.2412,14.385,13.9854,14.2987,1495441.0],["2009-01-02",14.3818,14.5896,14.0206,14.5193,2530143.0],["2009-01-05",14.4873,14.8453,14.043,14.6919,2010601.0],["2009-01-06",14.9029,15.2353,14.4042,15.1043,2994110.0],["2009-01-07",14.9924,15.0755,14.5416,14.6312,2005528.0],["2009-01-08",14.58,14.9988,14.4681,14.9476,1349010.0],["2009-01-09",15.0084,15.1171,14.3658,14.4394,1712666.0],["2009-01-12",14.3435,14.369,13.3045,13.4867,2226443.0],["2009-01-13",13.3972,14.1197,13.2822,13.9343,1708515.0],["2009-01-14",13.7201,13.7201,12.9209,13.1159,2750136.0],["2009-01-15",13.0456,14.222,12.7739,14.0206,2891955.0],["2009-01-16",14.3626,14.7526,13.9598,14.4266,2241432.0],["2009-01-20",14.4489,14.5576,13.426,13.4835,2419686.0],["2009-01-21",13.7936,14.775,13.7201,14.775,2948221.0],["2009-01-22",14.2124,14.7814,13.9375,14.4841,2271410.0],["2009-01-23",14.0781,15.0147,13.9279,14.5928,2272332.0],["2009-01-26",14.7271,15.1874,14.3722,14.58,1910752.0],["2009-01-27",14.7047,14.9636,14.3403,14.6503,1401817.0],["2009-01-28",15.0723,15.1266,14.6887,15.0307,1976703.0],["2009-01-29",14.8262,15.1234,14.6695,14.7526,1362385.0],["2009-01-30",14.954,15.0148,14.0973,14.2635,1774698.0],["2009-02-02",13.9982,14.5576,13.784,14.1804,2591944.0],["2009-02-03",14.206,14.4362,13.9982,14.3339,2204997.0],["2009-02-04",14.4585,14.6951,14.1133,14.2156,2714162.0],["2009-02-05",13.9758,15.149,13.6945,15.0851,3299194.0],["2009-02-06",15.2193,16.4085,14.9636,16.3605,4495086.0],["2009-02-09",16.4117,16.6227,16.0633,16.3286,2451509.0],["2009-02-10",15.9642,16.303,15.0755,15.2641,2534063.0],["2009-02-11",15.4111,15.7979,15.1234,15.5006,1876623.0],["2009-02-12",15.1139,15.5582,14.743,15.539,1535565.0],["2009-02-13",15.3152,15.7212,15.2034,15.2034,1583761.0],["2009-02-17",14.6535,14.8261,14.174,14.5193,1901528.0],["2009-02-18",14.6056,14.6407,14.1325,14.3083,1402279.0],["2009-02-19",14.4937,14.8773,14.1485,14.206,1533029.0],["2009-02-20",13.8927,14.1197,13.5507,13.9758,1691220.0],["2009-02-23",14.1005,14.3403,13.0776,13.1223,2098229.0],["2009-02-24",13.2662,14.011,13.1479,13.8384,2261264.0],["2009-02-25",13.7553,13.8895,13.1159,13.263,1697216.0],["2009-02-26",13.6881,13.7233,13.0296,13.036,1565313.0],["2009-02-27",12.8666,13.3237,12.5469,12.9241,1798911.0],["2009-03-02",12.5405,12.6716,11.6295,11.6774,2909019.0],["2009-03-03",11.9172,12.1921,11.6614,11.9108,1806290.0],["2009-03-04",12.1058,12.8698,12.077,12.6236,2303694.0],["2009-03-05",12.3104,12.3583,11.5911,11.703,1489676.0],["2009-03-06",11.8373,12.0163,11.1564,11.4856,2170868.0],["2009-03-09",11.3482,11.7318,11.1883,11.2746,1642794.0],["2009-03-10",11.4633,12.2177,11.4569,12.1953,2163489.0],["2009-03-11",12.3295,12.6109,12.1505,12.435,1783691.0],["2009-03-12",12.4063,12.5789,12.0738,12.515,2359730.0],["2009-03-13",12.694,12.694,12.3391,12.5501,2019364.0],["2009-03-16",12.662,12.7771,12.0482,12.1026,2549975.0],["2009-03-17",12.0642,12.2528,11.8277,12.2528,2660202.0],["2009-03-18",12.2816,12.8954,12.061,12.8506,2511003.0],["2009-03-19",13.068,13.4708,12.9018,13.2822,2374719.0],["2009-03-20",13.394,13.4036,12.6972,12.8378,2495092.0],["2009-03-23",13.1575,13.963,13.0936,13.963,1778387.0],["2009-03-24",13.6945,14.043,13.5475,13.9439,2358346.0],["2009-03-25",14.0813,14.4905,13.6306,14.0366,3275904.0],["2009-03-26",14.2252,14.6663,14.1133,14.6567,2064562.0],["2009-03-27",14.357,14.357,13.6935,13.78,3990764.0],["2009-03-30",13.2992,13.5012,12.9723,13.4723,1775851.0],["2009-03-31",13.5621,14.0814,13.4595,13.8281,1908446.0],["2009-04-01",13.4819,14.4724,13.3024,14.3762,2722002.0],["2009-04-02",14.8058,15.6264,14.8058,15.3154,3725804.0],["2009-04-03",15.2257,15.4437,14.7962,15.4437,1518040.0],["2009-04-06",15.2,15.2257,14.7673,15.0077,1429951.0],["2009-04-07",14.6455,14.9468,14.4468,14.5109,1384753.0],["2009-04-08",14.6167,14.6744,14.2128,14.6391,2666658.0],["2009-04-09",15.1295,15.4565,14.8699,15.4469,1966096.0],["2009-04-13",15.184,15.3443,14.9532,15.2449,1313036.0],["2009-04-14",15.1007,15.1007,14.5365,14.5622,1456008.0],["2009-04-15",14.4243,14.9244,14.4243,14.7673,1764090.0],["2009-04-16",14.9148,15.3411,14.7385,15.2642,2155649.0],["2009-04-17",15.277,15.277,14.7801,14.7898,1614200.0],["2009-04-20",14.5942,14.5942,13.7961,13.8057,2047728.0],["2009-04-21",13.8057,14.8186,13.4627,14.7801,5163365.0],["2009-04-22",14.6295,15.2802,14.4692,14.6936,2254346.0],["2009-04-23",14.7513,14.7737,14.1455,14.591,2041732.0],["2009-04-24",14.7545,15.2353,14.6583,14.7833,2180784.0],["2009-04-27",14.4692,15.1552,14.1647,15.0462,2026282.0],["2009-04-28",14.809,15.511,14.6551,15.3699,2439979.0],["2009-04-29",15.5142,16.1841,15.4885,15.9597,2043347.0],["2009-04-30",16.2162,16.3764,15.5879,15.6199,1974858.0],["2009-05-01",15.5558,15.9597,15.3731,15.7385,1575459.0],["2009-05-04",15.7738,16.5111,15.7738,16.3957,2996878.0],["2009-05-05",15.3539,15.652,13.9147,14.4372,12302971.0],["2009-05-06",14.793,15.2417,14.6712,15.0494,5219170.0],["2009-05-07",15.2545,15.3411,14.9628,15.1391,5664228.0],["2009-05-08",15.4789,16.0206,15.4725,15.9982,3529102.0],["2009-05-11",15.6232,15.7065,15.0975,15.2064,2914092.0],["2009-05-12",15.3763,15.6039,15.0494,15.5046,2824389.0],["2009-05-13",15.2609,15.4853,14.9693,15.3988,3030545.0],["2009-05-14",15.418,16.1713,15.418,16.0911,3529333.0],["2009-05-15",15.9693,16.0911,15.4148,15.5366,2628609.0],["2009-05-18",15.7514,16.027,15.6424,15.9629,3094652.0],["2009-05-19",16.0719,16.2322,15.8796,16.0463,3665618.0],["2009-05-20",16.1841,17.165,16.1841,16.8669,3589520.0],["2009-05-21",16.6168,16.6168,15.8379,16.2771,2285015.0],["2009-05-22",16.3444,16.5848,16.0751,16.4437,1990539.0],["2009-05-26",16.261,16.9887,16.136,16.9662,3087503.0],["2009-05-27",17.0912,17.3445,16.5431,16.6008,2638064.0],["2009-05-28",16.8957,17.2675,16.5239,17.0047,2414151.0],["2009-05-29",17.1489,17.4823,16.8733,17.4214,5610267.0],["2009-06-01",17.6265,18.0304,17.4823,17.7099,3500277.0],["2009-06-02",17.7548,17.7548,16.7707,17.3316,3879614.0],["2009-06-03",17.1201,17.2451,16.9245,17.2451,3106643.0],["2009-06-04",17.3445,17.5624,17.165,17.3925,1994921.0],["2009-06-05",17.6233,17.7227,16.8476,16.9694,2703324.0],["2009-06-08",16.8669,16.8669,16.3251,16.4437,3137313.0],["2009-06-09",16.5848,17.431,16.4469,17.2868,2420608.0],["2009-06-10",17.524,17.6201,16.7066,17.0688,1295972.0],["2009-06-11",17.0528,17.3765,17.0143,17.0752,2113449.0],["2009-06-12",16.8572,16.9277,16.6745,16.8124,1940730.0],["2009-06-15",16.6008,16.6585,16.0847,16.3636,1676001.0],["2009-06-16",16.5078,16.7611,16.0206,16.0655,2205689.0],["2009-06-17",15.9501,16.229,15.6424,16.0078,2332519.0],["2009-06-18",15.979,16.1072,15.668,15.7289,1529800.0],["2009-06-19",15.8988,16.0559,15.5462,15.6424,1563699.0],["2009-06-22",15.559,15.559,14.7192,14.7256,2046806.0],["2009-06-23",14.7577,14.9308,14.5045,14.7385,1707824.0],["2009-06-24",14.8475,15.0366,14.5782,14.6647,2026282.0],["2009-06-25",14.6359,15.386,14.5333,15.152,2624459.0],["2009-06-26",15.1536,15.3785,15.1214,15.2243,4445046.0],["2009-06-29",15.0764,15.6774,15.0154,15.4621,2942917.0],["2009-06-30",15.4107,15.5939,15.1214,15.2018,3349465.0],["2009-07-01",15.3078,15.5167,14.9607,14.9864,2757284.0],["2009-07-02",14.8065,14.8065,14.379,14.4208,3161757.0],["2009-07-06",14.2344,14.2344,13.7844,13.9419,4288007.0],["2009-07-07",13.868,13.9644,13.3474,13.4277,4103296.0],["2009-07-08",13.4213,13.7427,13.4181,13.627,3825885.0],["2009-07-09",13.8005,13.9516,13.4534,13.4984,3012789.0],["2009-07-10",13.3409,13.5177,13.0774,13.2381,3158759.0],["2009-07-13",13.1995,13.9644,13.1867,13.9259,2826234.0],["2009-07-14",14.0448,14.2569,13.8359,13.913,2707705.0],["2009-07-15",14.048,14.3019,14.048,14.2858,2658126.0],["2009-07-16",14.2955,14.559,14.1123,14.2601,1964481.0],["2009-07-17",14.2023,14.2697,13.9966,14.0898,2002992.0],["2009-07-20",14.2922,14.3887,13.9194,14.1444,2507544.0],["2009-07-21",14.3372,14.5044,13.9098,14.2344,2536831.0],["2009-07-22",14.0512,14.3308,13.9934,14.0769,1662857.0],["2009-07-23",14.048,14.649,13.9034,14.5558,3581679.0],["2009-07-24",14.4529,14.8354,14.2697,14.7036,2343127.0],["2009-07-27",14.694,14.8418,14.4851,14.7261,2024668.0],["2009-07-28",14.559,14.8033,14.3501,14.4176,2915245.0],["2009-07-29",14.2472,14.3565,13.7619,13.8005,4365258.0],["2009-07-30",13.8069,14.9093,13.7587,14.8129,6116665.0],["2009-07-31",14.7165,15.6871,14.7165,15.6324,5557229.0],["2009-08-03",15.8671,16.1531,15.8671,16.047,3477217.0],["2009-08-04",15.9056,16.317,15.9024,16.3074,1900375.0],["2009-08-05",16.2784,16.3909,16.0052,16.1981,2748752.0],["2009-08-06",16.2463,16.4391,15.8574,15.9088,2369876.0],["2009-08-07",16.1627,16.2977,15.8124,16.2142,1814822.0],["2009-08-10",16.0631,16.2045,15.7224,15.9538,2204305.0],["2009-08-11",15.8799,16.0856,15.716,15.9892,1527956.0],["2009-08-12",16.3588,16.7702,16.3395,16.5613,2951911.0],["2009-08-13",16.632,16.8087,16.3941,16.603,2855289.0],["2009-08-14",16.6159,16.6288,16.2592,16.3781,1920437.0],["2009-08-17",16.0567,16.1852,15.8317,16.0599,1669544.0],["2009-08-18",16.1659,16.3459,15.9795,15.9795,41258260.0],["2009-08-19",15.8606,15.9506,15.5489,15.6517,4819540.0],["2009-08-20",15.7931,15.851,15.6517,15.7514,3046687.0],["2009-08-21",15.8478,16.1338,15.8478,16.121,2637372.0],["2009-08-24",16.121,16.5484,15.957,16.0117,1601517.0],["2009-08-25",15.9763,16.3684,15.8317,15.9474,1795221.0],["2009-08-26",15.8767,16.0213,15.5939,15.6646,1619504.0],["2009-08-27",15.6839,15.9828,15.3946,15.8606,2082318.0],["2009-08-28",16.1113,16.1113,15.6839,15.8767,1356389.0],["2009-08-31",15.6099,15.6999,15.2661,15.3303,2027435.0],["2009-09-01",15.1536,15.5425,14.9897,15.1536,2592866.0],["2009-09-02",15.0829,15.4621,14.8643,15.3625,2677035.0],["2009-09-03",15.4846,15.6549,15.3464,15.6453,1929200.0],["2009-09-04",15.6324,15.806,15.4364,15.8028,1708746.0],["2009-09-08",16.0952,16.8023,15.9667,16.4166,3013711.0],["2009-09-09",16.3781,16.7702,16.2045,16.738,4437666.0],["2009-09-10",16.767,17.1848,16.587,17.1815,3009099.0],["2009-09-11",17.233,17.4901,16.9791,17.3101,2341974.0],["2009-09-14",17.0755,17.7183,16.9598,17.6701,2696636.0],["2009-09-15",17.6604,18.4864,17.6572,18.4221,2890802.0],["2009-09-16",18.4317,18.5474,18.2228,18.525,1619043.0],["2009-09-17",18.4832,18.5892,18.1811,18.3128,1736879.0],["2009-09-18",18.3868,18.6824,18.1393,18.6374,2378408.0],["2009-09-21",18.3964,18.496,18.2389,18.4221,2007373.0],["2009-09-22",18.6599,18.6599,18.3193,18.3578,1424877.0],["2009-09-23",18.3707,18.5378,18.1425,18.1457,1285826.0],["2009-09-24",18.1586,18.2936,17.7183,17.9754,1836268.0],["2009-09-25",17.8565,18.21,17.6926,17.8147,1276371.0],["2009-09-28",17.9934,18.3284,17.9033,18.1416,943154.0],["2009-09-29",18.1545,18.4186,17.9838,18.2479,1533721.0],["2009-09-30",18.2576,18.351,17.929,18.1191,1431795.0],["2009-10-01",17.9484,17.9484,16.6567,16.6696,6366866.0],["2009-10-02",16.4602,17.127,16.3861,16.9756,2943148.0],["2009-10-05",17.0722,17.5683,17.0271,17.4684,1866938.0],["2009-10-06",17.7325,17.8614,17.4265,17.623,2354426.0],["2009-10-07",17.623,17.8453,17.2043,17.4394,1612586.0],["2009-10-08",17.6617,17.7873,17.404,17.6585,2046806.0],["2009-10-09",17.7293,17.8034,17.5811,17.7132,1355006.0],["2009-10-12",17.9355,18.103,17.8098,18.0708,1218721.0],["2009-10-13",18.0386,18.0386,17.7036,17.7615,1538563.0],["2009-10-14",18.0933,18.1352,17.7583,18.0998,1789917.0],["2009-10-15",18.0128,18.1964,17.9774,18.1223,946613.0],["2009-10-16",18.0514,18.0514,17.7648,17.9097,1275218.0],["2009-10-19",17.9065,18.4476,17.9065,18.3059,945691.0],["2009-10-20",18.2544,18.264,17.7229,17.8324,1617659.0],["2009-10-21",17.7744,18.0998,17.6778,17.7003,1775851.0],["2009-10-22",17.623,18.1223,17.3653,18.103,1180211.0],["2009-10-23",18.2801,18.4058,17.6166,17.6778,1588373.0],["2009-10-26",17.7358,18.1642,17.2333,17.491,1609357.0],["2009-10-27",17.5103,17.6842,17.2043,17.288,1802831.0],["2009-10-28",17.2977,17.3363,16.3861,16.4183,2660893.0],["2009-10-29",16.1671,17.1141,16.1671,17.0078,3101109.0],["2009-10-30",16.9176,17.127,16.2605,16.4602,3224480.0],["2009-11-02",16.6567,16.8886,15.9545,16.3893,3419337.0],["2009-11-03",16.1832,16.8145,16.1058,16.7694,2991343.0],["2009-11-04",17.0078,17.0078,16.5182,16.5922,1724196.0],["2009-11-05",16.7887,16.9498,16.647,16.9047,1361232.0],["2009-11-06",16.7308,17.2236,16.5761,16.7984,2271410.0],["2009-11-09",17.0046,17.5586,16.9691,17.5586,1506049.0],["2009-11-10",17.4459,17.681,17.3557,17.6359,2089928.0],["2009-11-11",17.8549,17.8775,17.4362,17.565,1659628.0],["2009-11-12",17.536,17.71,17.317,17.4748,1918361.0],["2009-11-13",17.5393,17.7937,17.4201,17.7132,1212264.0],["2009-11-16",17.8968,18.38,17.8968,18.3446,2482178.0],["2009-11-17",18.3027,18.4734,18.1899,18.4605,2004606.0],["2009-11-18",18.4831,18.5121,18.2511,18.3574,1793146.0],["2009-11-19",18.206,18.2608,17.9516,18.1964,1949492.0],["2009-11-20",17.9999,18.1803,17.958,18.1448,974977.0],["2009-11-23",18.4058,18.5861,18.1964,18.2898,927704.0],["2009-11-24",18.2189,18.4025,18.0321,18.2415,901877.0],["2009-11-25",18.2608,18.3768,18.1062,18.264,1283520.0],["2009-11-27",17.7261,18.103,17.6391,17.8195,556438.0],["2009-11-30",17.8131,18.0643,17.7164,18.0353,1599672.0],["2009-12-01",18.1867,18.3703,18.1384,18.2576,1386137.0],["2009-12-02",18.2222,18.6023,18.2189,18.38,1373454.0],["2009-12-03",18.3413,18.5378,17.9709,18.0289,1627575.0],["2009-12-04",18.38,18.5507,17.8872,18.1771,1384984.0],["2009-12-07",18.1094,18.3317,18.1094,18.2576,939926.0],["2009-12-08",18.0997,18.1416,17.9065,17.9387,1432948.0],["2009-12-09",17.9645,18.0353,17.7519,17.9645,1301045.0],["2009-12-10",18.1803,18.2222,17.8872,17.987,820244.0],["2009-12-11",18.0289,18.1159,17.8839,18.0901,871668.0],["2009-12-14",18.322,18.3478,18.0675,18.2834,677733.0],["2009-12-15",18.1126,18.3639,18.0386,18.045,1034933.0],["2009-12-16",18.132,18.3832,18.0482,18.161,934622.0],["2009-12-17",18.0289,18.0772,17.8099,17.9902,1098348.0],["2009-12-18",18.1223,18.1867,17.8517,17.9902,2315224.0],["2009-12-21",18.0289,18.2544,18.0289,18.1255,891500.0],["2009-12-22",18.1287,18.3542,18.1287,18.2254,722009.0],["2009-12-23",18.3188,18.3349,18.103,18.2898,781042.0],["2009-12-24",18.3285,18.3929,18.2254,18.3381,208232.0],["2009-12-28",18.3929,18.4283,18.1384,18.2286,709787.0],["2009-12-29",18.3335,18.369,18.2173,18.2722,834772.0],["2009-12-30",18.1269,18.3238,18.0882,18.2173,518158.0],["2009-12-31",18.2786,18.3884,18.001,18.001,467426.0],["2010-01-04",18.256,18.3658,18.0365,18.3432,2063178.0],["2010-01-05",18.369,18.3981,18.1076,18.2819,1226792.0],["2010-01-06",18.298,18.6047,18.1786,18.4594,1713127.0],["2010-01-07",18.4271,18.5498,18.1624,18.2302,1985697.0],["2010-01-08",18.1592,18.2496,17.8202,18.0688,2846526.0],["2010-01-11",18.1689,18.2851,17.5103,17.5749,2484715.0],["2010-01-12",17.3876,17.5652,17.2101,17.5135,1593677.0],["2010-01-13",17.5426,17.675,17.3683,17.5813,950303.0],["2010-01-14",17.4845,17.6072,17.2714,17.3198,1507202.0],["2010-01-15",17.2488,17.2649,16.9841,17.1778,3512499.0],["2010-01-19",17.1746,17.4845,17.1197,17.4457,1557011.0],["2010-01-20",17.2327,17.4425,17.0002,17.3812,2131897.0],["2010-01-21",17.4328,17.8912,17.2456,17.3844,2424759.0],["2010-01-22",17.3231,17.4554,16.9518,17.0164,2221600.0],["2010-01-25",17.2424,17.3683,17.0874,17.2068,1247777.0],["2010-01-26",17.0874,17.2165,16.8937,16.955,953300.0],["2010-01-27",16.8905,16.9712,16.6193,16.9066,1368380.0],["2010-01-28",16.926,16.968,16.4611,16.5128,1688453.0],["2010-01-29",16.7097,16.9679,16.4224,16.445,1559317.0],["2010-02-01",16.6193,16.9873,16.545,16.9873,1567619.0],["2010-02-02",17.0099,17.3618,16.813,17.181,1543406.0],["2010-02-03",17.0874,17.2649,16.9034,17.0551,955837.0],["2010-02-04",16.8711,16.9357,16.3836,16.3998,1750946.0],["2010-02-05",16.4869,17.5329,16.4869,17.1455,4100990.0],["2010-02-08",17.2327,17.449,16.9292,17.223,3298733.0],["2010-02-09",17.4974,17.8396,17.3263,17.7266,2281556.0],["2010-02-10",17.7331,17.8331,17.3909,17.6556,1825891.0],["2010-02-11",17.6491,18.1301,17.5587,18.1075,2009218.0],["2010-02-12",17.8719,18.2173,17.6556,17.9752,2536831.0],["2010-02-16",18.1624,18.2528,17.9558,18.2334,3480676.0],["2010-02-17",18.3626,18.482,18.1721,18.3949,1762937.0],["2010-02-18",18.3174,18.5466,18.2819,18.4885,1518732.0],["2010-02-19",18.4013,18.5821,18.3884,18.5272,1837882.0],["2010-02-22",18.6208,18.6208,18.1527,18.3335,1742183.0],["2010-02-23",18.2012,18.3723,17.9978,18.0591,1687992.0],["2010-02-24",18.1786,18.369,17.9752,18.1818,1673695.0],["2010-02-25",17.8622,18.1043,17.7589,18.0882,1747717.0],["2010-02-26",18.156,18.5563,18.156,18.4562,1866246.0],["2010-03-01",18.4175,18.637,18.2399,18.637,2025821.0],["2010-03-02",18.7532,18.9856,18.7241,18.8565,1922051.0],["2010-03-03",18.963,19.2407,18.9082,18.9372,2650286.0],["2010-03-04",19.0082,19.047,18.821,18.9792,1847567.0],["2010-03-05",19.1374,19.344,19.0793,19.3085,1262074.0],["2010-03-08",19.3214,19.4408,19.1341,19.2245,995500.0],["2010-03-09",19.1212,19.3827,19.0793,19.1955,1053381.0],["2010-03-10",19.2084,19.3052,19.0082,19.1987,1016254.0],["2010-03-11",19.1212,19.26,18.9372,19.26,974746.0],["2010-03-12",19.3924,19.6345,19.3343,19.4667,1260921.0],["2010-03-15",19.4667,19.5635,19.2471,19.3666,662744.0],["2010-03-16",19.3214,19.457,19.2923,19.4537,1100193.0],["2010-03-17",19.5409,19.5926,19.4085,19.5409,684190.0],["2010-03-18",19.5635,19.6378,19.3633,19.5054,668971.0],["2010-03-19",19.3666,19.6474,19.2116,19.3666,1733651.0],["2010-03-22",19.2052,19.5861,19.1277,19.5667,1297817.0],["2010-03-23",19.6152,19.8282,19.5151,19.8282,809175.0],["2010-03-24",19.754,20.0929,19.6378,19.9025,1469844.0],["2010-03-25",20.0058,20.0768,19.4925,19.5119,1091199.0],["2010-03-26",19.5506,19.7217,19.3375,19.4667,1178366.0],["2010-03-29",19.5362,19.6494,19.4683,19.5556,913868.0],["2010-03-30",19.6074,19.9632,19.6074,19.8629,1776773.0],["2010-03-31",19.7724,19.8791,19.5103,19.5847,1385675.0],["2010-04-01",19.7174,19.8856,19.5394,19.7853,1135244.0],["2010-04-05",19.8338,20.1444,19.7044,20.1379,1493596.0],["2010-04-06",20.1412,20.4873,20.0765,20.4614,1560009.0],["2010-04-07",20.4291,20.7073,20.3805,20.5455,1899222.0],["2010-04-08",20.497,20.5941,20.3579,20.5164,2247428.0],["2010-04-09",20.5973,20.7979,20.5973,20.7882,958835.0],["2010-04-12",20.8108,20.8399,20.6555,20.717,1175599.0],["2010-04-13",20.662,20.8076,20.6167,20.7752,1588834.0],["2010-04-14",20.7979,20.8529,20.6943,20.7687,843074.0],["2010-04-15",20.6911,20.8949,20.662,20.7073,2552281.0],["2010-04-16",20.6135,20.7526,20.4226,20.7008,3416570.0],["2010-04-19",20.5358,20.7461,20.4679,20.7396,2767661.0],["2010-04-20",20.9337,21.0114,20.8173,20.9111,767667.0],["2010-04-21",20.8626,20.8852,20.649,20.7623,1435946.0],["2010-04-22",20.5552,20.9273,20.5261,20.8787,1335866.0],["2010-04-23",20.9273,21.0858,20.7914,21.0761,1317187.0],["2010-04-26",21.0987,21.1699,20.8011,20.8399,1140548.0],["2010-04-27",20.8173,20.9046,20.4582,20.6135,5285583.0],["2010-04-28",20.704,20.8658,20.5908,20.7299,3196808.0],["2010-04-29",20.9143,21.241,20.9143,21.0502,2472724.0],["2010-04-30",21.1472,21.254,20.5779,20.5876,2166487.0],["2010-05-03",20.7526,20.869,20.5552,20.8011,2037351.0],["2010-05-04",20.2511,20.9499,19.5492,20.7105,9993512.0],["2010-05-05",20.5099,20.8043,20.3061,20.704,5185041.0],["2010-05-06",20.5391,20.8723,19.3615,20.704,8166930.0],["2010-05-07",20.6717,20.8237,19.6559,20.3158,6970577.0],["2010-05-10",21.254,21.2863,20.6588,20.8852,3457155.0],["2010-05-11",20.6264,20.9661,20.6264,20.7267,1698138.0],["2010-05-12",20.7979,21.102,20.7235,21.0728,1751407.0],["2010-05-13",21.0405,21.2216,20.814,20.8787,983740.0],["2010-05-14",20.7655,20.8237,20.0312,20.1703,3557466.0],["2010-05-17",20.1864,20.4744,19.9826,20.3417,4115979.0],["2010-05-18",20.4647,20.759,19.7335,19.7659,2713701.0],["2010-05-19",19.6494,19.6947,19.2806,19.6462,2095462.0],["2010-05-20",19.0186,19.4586,18.9086,19.0477,3387053.0],["2010-05-21",18.818,19.3195,18.4654,19.2871,2999645.0],["2010-05-24",19.1545,19.2483,18.8439,18.8601,2342665.0],["2010-05-25",18.4395,19.0574,18.3393,19.0477,2209379.0],["2010-05-26",19.2612,19.5944,19.0477,19.1092,1795913.0],["2010-05-27",19.5394,19.8921,19.3453,19.8921,1419112.0],["2010-05-28",19.795,19.8338,19.5136,19.588,1511352.0],["2010-06-01",19.4586,19.575,18.9798,18.9863,1412886.0],["2010-06-02",19.0639,19.8662,19.0639,19.8662,1594599.0],["2010-06-03",19.7821,19.9568,19.4812,19.6947,1355006.0],["2010-06-04",19.3421,19.5265,18.7986,18.8374,1344398.0],["2010-06-07",18.873,19.1577,18.7016,18.7307,1300584.0],["2010-06-08",18.7436,19.1998,18.6466,19.1868,2327676.0],["2010-06-09",19.3033,19.588,19.0607,19.1545,1317418.0],["2010-06-10",19.4812,19.8371,19.478,19.8371,1286517.0],["2010-06-11",19.5427,20.0473,19.5427,20.0279,804333.0],["2010-06-14",20.0926,20.4194,19.9341,19.9794,1542253.0],["2010-06-15",20.1897,20.4776,20.1379,20.4744,1627344.0],["2010-06-16",20.2576,20.5197,20.2447,20.4291,1407582.0],["2010-06-17",20.5132,20.5714,20.2188,20.5358,1340708.0],["2010-06-18",20.3676,20.5099,20.18,20.1994,2413229.0],["2010-06-21",20.2964,20.5002,20.0926,20.2285,2230363.0],["2010-06-22",20.235,20.5326,19.9438,19.9503,1426261.0],["2010-06-23",19.9859,20.0603,19.7853,19.9212,1968863.0],["2010-06-24",19.8662,20.0312,19.4747,19.5265,2033431.0],["2010-06-25",19.588,19.7497,19.4295,19.5103,2379792.0],["2010-06-28",19.5217,19.6805,19.3823,19.5346,1200273.0],["2010-06-29",19.2591,19.311,18.7793,18.8798,1852640.0],["2010-06-30",18.9122,19.0387,18.5589,18.6172,1831425.0],["2010-07-01",18.7566,18.7566,18.1796,18.5848,2209609.0],["2010-07-02",18.6302,18.7339,18.2347,18.332,1467308.0],["2010-07-06",18.6561,18.721,18.037,18.2347,2047267.0],["2010-07-07",18.2088,18.6399,18.1828,18.6367,2378178.0],["2010-07-08",18.8085,19.0581,18.7663,19.0224,2117369.0],["2010-07-09",19.0613,19.3952,18.9738,19.2688,1210419.0],["2010-07-12",19.2396,19.2721,18.8701,18.9317,1314881.0],["2010-07-13",19.1813,19.4698,19.1359,19.3952,1846414.0],["2010-07-14",19.3596,19.4633,19.1392,19.3272,1281214.0],["2010-07-15",19.3239,19.3239,18.99,19.2137,1531415.0],["2010-07-16",19.097,19.1327,18.7761,18.8117,2136740.0],["2010-07-19",18.8571,18.8798,18.6107,18.815,842382.0],["2010-07-20",18.5913,19.1748,18.5913,19.1716,1074135.0],["2010-07-21",19.3012,19.4017,18.9155,19.0095,1710130.0],["2010-07-22",19.2526,19.473,19.1359,19.2753,2552281.0],["2010-07-23",19.2461,19.6027,19.2299,19.5833,2119675.0],["2010-07-26",19.58,20.0306,19.58,20.0241,1553783.0],["2010-07-27",20.2251,20.3224,19.9074,20.0177,1422802.0],["2010-07-28",19.9496,20.3094,19.9496,20.0792,1808596.0],["2010-07-29",20.2057,20.6239,19.3369,20.4229,3946027.0],["2010-07-30",20.183,20.465,20.1797,20.2575,2261494.0],["2010-08-02",20.5396,20.679,20.3483,20.6012,2329982.0],["2010-08-03",20.4715,20.679,20.384,20.5817,1418651.0],["2010-08-04",20.5947,20.9253,20.5914,20.8897,1558164.0],["2010-08-05",20.7827,20.9707,20.747,20.8864,781273.0],["2010-08-06",20.7049,21.0096,20.6077,20.8151,761441.0],["2010-08-09",20.8735,20.9804,20.7244,20.867,1048077.0],["2010-08-10",20.6044,20.666,20.1992,20.3483,1994690.0],["2010-08-11",19.982,20.0079,19.6287,19.7778,1406429.0],["2010-08-12",19.5444,19.8491,19.486,19.7291,819783.0],["2010-08-13",19.6578,19.8621,19.5768,19.6838,736767.0],["2010-08-16",19.5476,19.9074,19.4504,19.7972,728004.0],["2010-08-17",20.0436,20.5007,20.0436,20.2738,1386367.0],["2010-08-18",20.2478,20.5136,20.0792,20.4456,1240397.0],["2010-08-19",20.3872,20.3969,19.8102,19.9658,852298.0],["2010-08-20",19.7907,20.0728,19.687,20.0468,983048.0],["2010-08-23",20.1084,20.3516,20.1019,20.1408,1601517.0],["2010-08-24",19.8945,20.0274,19.6773,19.7259,1122561.0],["2010-08-25",19.5833,19.6222,19.2072,19.58,1623885.0],["2010-08-26",19.7194,20.0306,19.6351,19.8232,1123022.0],["2010-08-27",19.9301,20.4456,19.7356,20.4423,879970.0],["2010-08-30",20.3905,20.5039,20.2154,20.2348,1001496.0],["2010-08-31",20.1019,20.2802,19.9528,20.1895,1574537.0],["2010-09-01",20.4909,20.6919,20.3353,20.6919,2068251.0],["2010-09-02",20.7438,20.9707,20.7211,20.9059,954915.0],["2010-09-03",21.068,21.1976,20.9642,21.1555,1073674.0],["2010-09-07",20.8735,21.1523,20.8735,20.9869,677042.0],["2010-09-08",21.1004,21.3857,21.0518,21.2463,647525.0],["2010-09-09",21.5024,21.5056,20.948,20.9999,879047.0],["2010-09-10",21.0161,21.0842,20.7957,20.8151,1316265.0],["2010-09-13",21.0064,21.3727,21.0064,21.3597,826009.0],["2010-09-14",21.3143,21.5899,21.2949,21.3954,739995.0],["2010-09-15",21.3176,21.5445,21.2301,21.5186,827623.0],["2010-09-16",21.4926,21.6645,21.4894,21.6093,663206.0],["2010-09-17",21.7876,21.9108,21.5834,21.8363,1282136.0],["2010-09-20",21.8687,22.2188,21.8006,22.2058,1072982.0],["2010-09-21",22.2577,22.4911,22.1183,22.1831,2229441.0],["2010-09-22",22.1896,22.3128,21.9465,21.9627,1177444.0],["2010-09-23",21.7131,21.9951,21.5866,21.6191,1273373.0],["2010-09-24",21.7812,22.1831,21.7325,22.0761,1845953.0],["2010-09-27",22.0437,22.1021,21.8914,21.94,1005647.0],["2010-09-28",21.9903,22.2209,21.6104,22.169,1333329.0],["2010-09-29",22.1202,22.2437,21.9741,22.0683,1012795.0],["2010-09-30",22.2404,22.4742,21.9481,22.2177,1358926.0],["2010-10-01",22.0975,22.1722,21.7078,22.0293,2837533.0],["2010-10-04",21.9351,22.078,21.9059,22.0423,1527494.0],["2010-10-05",22.3151,22.6204,22.1917,22.6042,1120947.0],["2010-10-06",22.6139,22.7146,22.4678,22.549,754293.0],["2010-10-07",22.6074,22.6171,22.0845,22.2209,1271528.0],["2010-10-08",22.2794,22.6529,22.2794,22.5165,1370456.0],["2010-10-11",22.5717,22.6269,22.3963,22.5879,1036086.0],["2010-10-12",22.4125,22.6594,22.1527,22.6107,1104805.0],["2010-10-13",22.7341,23.14,22.6918,23.0588,1462004.0],["2010-10-14",23.14,23.2115,22.7373,22.8542,838231.0],["2010-10-15",22.9582,23.1368,22.4255,22.9062,1182747.0],["2010-10-18",22.8835,23.0361,22.7925,22.9289,701485.0],["2010-10-19",22.5912,22.877,22.4158,22.497,1316265.0],["2010-10-20",22.6399,23.0004,22.6107,22.7438,1320877.0],["2010-10-21",22.7958,23.0816,22.6529,22.838,945460.0],["2010-10-22",22.8997,22.9387,22.6724,22.7925,474114.0],["2010-10-25",22.9517,23.2797,22.9484,23.1173,721547.0],["2010-10-26",22.9777,23.0329,22.6301,23.0101,1257692.0],["2010-10-27",22.4028,22.8965,22.3573,22.5165,1541100.0],["2010-10-28",22.8997,24.1468,22.8997,23.9747,2875813.0],["2010-10-29",23.7733,23.9455,23.5363,23.7409,1744950.0],["2010-11-01",23.9747,23.9844,23.6694,23.8545,1365152.0],["2010-11-02",24.1046,24.3677,23.9292,24.3384,1071829.0],["2010-11-03",24.4131,24.4131,24.0137,24.2735,960449.0],["2010-11-04",24.5918,24.7769,24.4911,24.7606,1177213.0],["2010-11-05",24.7477,24.9945,24.7477,24.9685,1390979.0],["2010-11-08",24.8191,25.1471,24.7899,25.0172,1113798.0],["2010-11-09",25.0497,25.1049,24.634,24.7347,908103.0],["2010-11-10",24.7639,24.9165,24.5333,24.9068,655826.0],["2010-11-11",24.6989,25.1471,24.6989,25.0562,896803.0],["2010-11-12",24.7996,24.9912,24.3157,24.4261,939464.0],["2010-11-15",24.5106,24.7736,24.4521,24.5983,840998.0],["2010-11-16",24.4424,24.4424,23.9195,24.2118,1100193.0],["2010-11-17",24.2215,24.4066,24.0364,24.2897,612474.0],["2010-11-18",24.6048,25.1244,24.5788,24.9555,1013487.0],["2010-11-19",24.8938,25.0919,24.7282,25.0822,931163.0],["2010-11-22",24.975,25.3063,24.6989,25.0887,1014409.0],["2010-11-23",24.8906,24.8906,24.5236,24.6665,1222641.0],["2010-11-24",24.962,25.6246,24.962,25.6116,1399281.0],["2010-11-26",25.3387,25.8746,25.2933,25.6862,650061.0],["2010-11-29",25.4199,25.6765,25.1634,25.5953,1313728.0],["2010-11-30",25.316,25.4557,25.2121,25.2738,1744258.0],["2010-12-01",25.7415,26.2384,25.4362,26.1474,2143196.0],["2010-12-02",26.2059,26.5599,25.9071,26.0338,3019015.0],["2010-12-03",25.9526,26.3455,25.9396,26.0532,1635876.0],["2010-12-06",25.8941,26.2579,25.8941,26.1117,1276832.0],["2010-12-07",26.4462,26.6411,26.3261,26.3325,1302198.0],["2010-12-08",26.339,26.5372,26.0955,26.2579,634611.0],["2010-12-09",26.4754,26.4754,26.1409,26.3845,641299.0],["2010-12-10",26.4819,26.6021,26.2838,26.4365,462814.0],["2010-12-13",26.4852,26.6216,25.9168,25.9526,1889767.0],["2010-12-14",25.9818,26.037,25.8064,25.9168,1054303.0],["2010-12-15",25.8714,26.063,25.6862,25.7415,701485.0],["2010-12-16",25.7837,26.063,25.735,25.9883,1246393.0],["2010-12-17",25.985,26.0175,25.67,25.9006,1505587.0],["2010-12-20",25.9656,25.9915,25.7447,25.7804,993655.0],["2010-12-21",25.9071,26.1344,25.9071,26.063,1267147.0],["2010-12-22",26.0273,26.0792,25.7057,25.8551,680039.0],["2010-12-23",25.8194,26.0435,25.6018,25.8844,526921.0],["2010-12-27",26.0143,26.0143,25.6797,25.8746,431683.0],["2010-12-28",25.9233,26.063,25.7512,25.8259,720856.0],["2010-12-29",25.9837,26.0292,25.6649,25.9511,726851.0],["2010-12-30",25.9479,26.2439,25.9121,26.0845,528766.0],["2010-12-31",26.0032,26.1593,25.9479,25.9869,585493.0],["2011-01-03",26.2439,26.4488,26.1983,26.2114,1057762.0],["2011-01-04",26.2602,26.2602,25.4957,25.5543,1264149.0],["2011-01-05",25.4209,25.4209,25.2193,25.2973,1851718.0],["2011-01-06",25.3103,25.4827,24.9883,25.0599,1178597.0],["2011-01-07",25.3494,25.3494,24.9135,24.985,699179.0],["2011-01-10",24.8289,24.9753,24.7378,24.9265,1710591.0],["2011-01-11",25.0273,25.0924,24.8517,24.9655,933469.0],["2011-01-12",25.1477,25.3526,25.0176,25.3526,599329.0],["2011-01-13",25.3266,25.4697,25.1444,25.2355,589414.0],["2011-01-14",25.177,25.3949,25.0501,25.2908,843304.0],["2011-01-18",25.3038,25.7234,25.2225,25.6616,763517.0],["2011-01-19",25.6779,25.6779,24.9493,24.985,757521.0],["2011-01-20",24.8452,24.8452,24.3637,24.6435,1201426.0],["2011-01-21",24.7216,24.8842,24.5622,24.7541,1016946.0],["2011-01-24",24.7996,25.0241,24.7606,25.0013,1095811.0],["2011-01-25",24.9232,25.0078,24.6955,25.0013,1088663.0],["2011-01-26",24.9785,25.3006,24.8191,24.8484,1847106.0],["2011-01-27",24.8354,25.0306,24.2629,24.8907,1803292.0],["2011-01-28",25.0046,25.1054,24.3963,24.3995,1661934.0],["2011-01-31",24.2987,25.0176,24.2987,24.7411,1477915.0],["2011-02-01",25.2127,25.9251,25.2127,25.7299,2670579.0],["2011-02-02",25.6421,25.8763,25.5673,25.782,1106188.0],["2011-02-03",25.7852,25.9349,25.4957,25.8535,970134.0],["2011-02-04",25.821,26.1203,25.7299,26.091,979128.0],["2011-02-07",26.3057,26.6668,26.1561,26.374,1584683.0],["2011-02-08",25.9641,26.9725,25.7299,26.8359,2671270.0],["2011-02-09",26.8457,26.8977,26.3903,26.4553,1564621.0],["2011-02-10",26.2732,26.683,26.2732,26.4944,1366536.0],["2011-02-11",26.3415,26.6212,26.3154,26.5399,1105496.0],["2011-02-14",26.5009,26.683,26.4846,26.5399,643374.0],["2011-02-15",26.4325,26.4456,26.0064,26.052,1191049.0],["2011-02-16",26.2276,26.4911,26.0747,26.4748,893344.0],["2011-02-17",26.4651,26.6342,26.2504,26.5985,851836.0],["2011-02-18",26.6017,26.7253,26.2244,26.3968,1559778.0],["2011-02-22",26.1593,26.4228,25.1705,25.2192,2303233.0],["2011-02-23",25.1997,25.2095,24.2922,24.6663,1699522.0],["2011-02-24",24.5296,24.7736,24.1686,24.4548,1827505.0],["2011-02-25",24.6402,24.9232,24.5882,24.7346,1330793.0],["2011-02-28",24.8777,25.2062,24.7573,25.19,1463618.0],["2011-03-01",25.3461,25.4209,24.689,24.7346,1595291.0],["2011-03-02",24.7118,25.1705,24.702,25.0533,1112645.0],["2011-03-03",25.3494,25.8015,25.3363,25.7169,980972.0],["2011-03-04",25.7495,25.795,25.1152,25.3656,991811.0],["2011-03-07",25.551,25.6193,24.7476,24.9037,1330793.0],["2011-03-08",24.998,25.3721,24.7378,25.2257,801335.0],["2011-03-09",25.0696,25.1477,24.6175,24.7704,1374837.0],["2011-03-10",24.4711,24.65,24.1165,24.4353,1238322.0],["2011-03-11",24.3345,24.8126,24.3345,24.6793,1219874.0],["2011-03-14",24.3963,24.8354,24.2824,24.5589,1035625.0],["2011-03-15",23.8238,24.6565,23.6058,24.4451,1723735.0],["2011-03-16",24.4158,24.6858,24.1328,24.4451,2186088.0],["2011-03-17",24.9167,25.0599,24.6337,24.7216,1049461.0],["2011-03-18",25.1379,25.1379,24.8452,25.0208,1845031.0],["2011-03-21",25.3721,25.9251,25.2583,25.9088,2324217.0],["2011-03-22",25.9446,26.0162,25.5901,25.9479,1804445.0],["2011-03-23",26.0194,26.605,25.8633,26.5464,1920898.0],["2011-03-24",26.7416,27.1287,26.4521,26.888,2150114.0],["2011-03-25",26.9953,27.2913,26.953,27.1514,1427414.0],["2011-03-28",27.2458,27.3108,26.8457,26.9107,1145390.0],["2011-03-29",26.9564,27.367,26.7804,27.3344,968289.0],["2011-03-30",27.4712,27.6993,27.2366,27.5983,1214801.0],["2011-03-31",27.5201,27.9014,27.5201,27.6765,830621.0],["2011-04-01",27.8884,28.0806,27.7938,28.0643,1233018.0],["2011-04-04",28.1523,28.3935,28.0839,28.3152,1147235.0],["2011-04-05",28.2468,28.6704,28.1849,28.3152,1282828.0],["2011-04-06",28.4521,28.6281,27.9828,28.136,1011873.0],["2011-04-07",28.0871,28.4,27.8655,27.9926,915251.0],["2011-04-08",28.2045,28.2533,27.6211,27.771,947997.0],["2011-04-11",27.8688,27.8786,27.4419,27.4843,841921.0],["2011-04-12",27.3572,27.5364,27.2105,27.2822,893575.0],["2011-04-13",27.468,27.5397,27.0574,27.3246,849069.0],["2011-04-14",27.1193,27.6179,26.9792,27.569,1254233.0],["2011-04-15",27.6765,27.9242,27.5364,27.8134,1388673.0],["2011-04-18",27.4354,27.6831,27.2301,27.5755,1165914.0],["2011-04-19",27.5788,27.7906,27.494,27.6993,1108033.0],["2011-04-20",28.1621,28.5955,28.1621,28.3185,1343476.0],["2011-04-21",28.4228,28.6411,28.2533,28.6379,805255.0],["2011-04-25",28.5792,28.6704,28.2435,28.4423,489333.0],["2011-04-26",28.6541,28.8953,28.5173,28.6867,1057301.0],["2011-04-27",28.8106,28.8106,28.2044,28.488,832466.0],["2011-04-28",28.4749,28.6867,28.4195,28.6118,1089816.0],["2011-04-29",28.7584,29.0224,28.677,28.7682,1106880.0],["2011-05-02",29.0387,29.0941,28.3185,28.426,1800755.0],["2011-05-03",28.426,28.4423,27.0215,27.4647,3440783.0],["2011-05-04",27.4777,27.5038,26.9694,27.1616,1812055.0],["2011-05-05",26.94,27.3441,26.7738,27.1486,1847567.0],["2011-05-06",27.657,28.149,27.4745,27.6048,1954104.0],["2011-05-09",27.6048,27.9796,27.5722,27.8818,879047.0],["2011-05-10",28.0122,28.1914,27.9698,28.1067,917327.0],["2011-05-11",28.0122,28.0774,27.3474,27.5885,916866.0],["2011-05-12",27.4712,27.4712,27.0737,27.4061,1233710.0],["2011-05-13",27.4158,27.4582,27.0802,27.279,1211111.0],["2011-05-16",27.1128,27.6537,27.0509,27.2333,870284.0],["2011-05-17",27.0834,27.1682,26.6598,26.8977,853681.0],["2011-05-18",27.0802,27.3344,26.7348,27.292,1377604.0],["2011-05-19",27.4908,27.6602,27.217,27.4093,805486.0],["2011-05-20",27.3865,27.5168,26.8325,27.3507,1357081.0],["2011-05-23",26.9303,27.0248,26.7413,26.8325,1118410.0],["2011-05-24",26.9563,27.1779,26.6891,26.7934,1634954.0],["2011-05-25",26.7054,27.1617,26.6012,27.0313,1687300.0],["2011-05-26",26.9433,27.1551,26.7608,27.0769,1251005.0],["2011-05-27",27.1714,27.4582,27.0378,27.1877,1092583.0],["2011-05-31",27.6407,27.6407,27.1616,27.4875,1532337.0],["2011-06-01",27.1649,27.4061,26.536,26.562,1162224.0],["2011-06-02",26.5425,26.9824,26.36,26.5392,999420.0],["2011-06-03",26.0732,26.2916,25.9331,25.9657,1572923.0],["2011-06-06",25.8614,26.2492,25.6659,25.7799,1173293.0],["2011-06-07",25.8549,25.9918,25.7082,25.7376,1031935.0],["2011-06-08",25.6333,25.7376,25.3759,25.4769,987429.0],["2011-06-09",25.8679,26.1188,25.4704,25.9331,1115412.0],["2011-06-10",25.7506,25.8647,25.4704,25.5192,1017638.0],["2011-06-13",25.5551,25.7343,25.0239,25.2162,1157843.0],["2011-06-14",25.4867,26.1026,25.4573,26.0667,1819203.0],["2011-06-15",25.7017,25.9494,25.6789,25.7506,2778730.0],["2011-06-16",25.7441,26.2818,25.4345,25.8093,3225633.0],["2011-06-17",26.1775,26.2916,25.806,25.8223,1796835.0],["2011-06-20",25.7864,26.2524,25.7864,26.2199,1198198.0],["2011-06-21",26.3632,26.7934,26.2916,26.7347,1288362.0],["2011-06-22",26.5751,26.9694,26.5751,26.7347,1174215.0],["2011-06-23",26.272,26.6077,25.9429,26.5816,986737.0],["2011-06-24",26.6468,27.279,26.6305,27.0802,2813089.0],["2011-06-27",27.0052,27.2236,26.725,27.0769,931163.0],["2011-06-28",27.1912,27.5666,27.1226,27.5503,795109.0],["2011-06-29",27.6711,28.0432,27.5438,27.9486,2116908.0],["2011-06-30",28.0759,28.1086,27.6254,28.0824,1465232.0],["2011-07-01",28.0857,28.7223,28.0334,28.5754,1757633.0],["2011-07-05",28.5525,28.9573,28.4383,28.7419,1231635.0],["2011-07-06",28.7354,29.1304,28.6211,28.8496,1167067.0],["2011-07-07",29.0781,29.323,28.9835,29.163,1085665.0],["2011-07-08",28.7582,29.0553,28.6178,28.9606,973363.0],["2011-07-11",28.4415,28.7615,28.1999,28.3762,1036778.0],["2011-07-12",28.3077,28.6276,28.2946,28.3926,970595.0],["2011-07-13",28.5493,28.8659,28.5003,28.5689,845841.0],["2011-07-14",28.6178,28.7223,28.1086,28.275,1077594.0],["2011-07-15",28.386,28.5591,28.1967,28.5395,1002418.0],["2011-07-18",28.3893,28.484,27.9257,28.0955,992041.0],["2011-07-19",28.2065,28.8692,28.1967,28.8104,1260921.0],["2011-07-20",28.8006,29.1532,28.7321,29.1043,1388443.0],["2011-07-21",29.3817,30.3611,29.2642,30.3154,3329633.0],["2011-07-22",30.335,30.3383,29.891,29.9302,1495672.0],["2011-07-25",29.6397,30.2338,29.607,30.0118,821858.0],["2011-07-26",30.1196,30.162,29.767,29.8323,878586.0],["2011-07-27",29.7866,29.9041,28.9345,28.9345,1570617.0],["2011-07-28",28.9933,29.2512,28.7941,28.8529,2128899.0],["2011-07-29",28.435,28.8986,28.2163,28.5884,2159338.0],["2011-08-01",29.1434,29.4438,28.2979,28.8431,2588716.0],["2011-08-02",27.6809,28.3109,26.8745,26.9496,3676917.0],["2011-08-03",26.9561,27.2761,26.1824,27.0965,3108719.0],["2011-08-04",26.6982,26.6982,25.3662,25.376,3021782.0],["2011-08-05",25.7645,25.9931,24.5664,25.3499,2351889.0],["2011-08-08",24.6121,24.919,22.9178,22.9472,2738836.0],["2011-08-09",23.4564,24.3052,22.6762,24.2791,3411496.0],["2011-08-10",23.9494,24.2955,23.1496,23.1953,2003683.0],["2011-08-11",23.4401,24.746,23.4336,24.3216,2714162.0],["2011-08-12",24.5729,24.6415,24.1649,24.5174,3027317.0],["2011-08-15",24.7264,24.8929,24.3738,24.6676,2594942.0],["2011-08-16",24.2791,24.3705,23.7502,23.9918,2402391.0],["2011-08-17",24.2628,24.4032,23.7503,23.7992,2134434.0],["2011-08-18",23.0549,23.0875,22.0265,22.2583,2711856.0],["2011-08-19",21.9482,22.5815,21.8698,21.9025,1923665.0],["2011-08-22",22.3922,22.4803,21.736,21.7915,1628728.0],["2011-08-23",21.9221,22.9308,21.7849,22.9308,1685225.0],["2011-08-24",22.8264,23.241,22.7023,23.2279,1319493.0],["2011-08-25",23.3716,23.4826,22.7676,22.9765,1375298.0],["2011-08-26",22.6729,23.7045,22.3269,23.6784,1268761.0],["2011-08-29",23.9886,24.2661,23.9396,24.2628,1791762.0],["2011-08-30",24.1224,24.857,24.0212,24.7264,1614661.0],["2011-08-31",24.9321,25.092,24.6187,24.7884,1748870.0],["2011-09-01",24.7394,25.0137,24.3412,24.3771,1118410.0],["2011-09-02",23.7535,24.0343,23.5805,23.685,787038.0],["2011-09-06",22.9308,23.4728,22.8525,23.4107,871899.0],["2011-09-07",23.8449,24.2171,23.7992,24.1812,953992.0],["2011-09-08",23.9265,24.3542,23.7535,23.8417,1173293.0],["2011-09-09",23.525,23.6066,23.0092,23.2214,1701597.0],["2011-09-12",22.8884,23.3063,22.5456,22.9896,1223794.0],["2011-09-13",23.1169,23.685,22.9733,23.6066,1107341.0],["2011-09-14",23.6752,24.7427,23.1953,24.413,1625961.0],["2011-09-15",24.6643,24.981,24.4685,24.9549,1467538.0],["2011-09-16",25.1181,25.3042,24.857,25.1998,1809979.0],["2011-09-19",24.648,25.1475,24.2269,25.0267,1462465.0],["2011-09-20",25.1867,25.5099,24.9484,24.9516,1715895.0],["2011-09-21",24.8896,25.1606,23.7796,23.7829,1194739.0],["2011-09-22",22.7611,23.0973,22.1702,22.4346,2740912.0],["2011-09-23",22.3138,23.0875,22.1473,22.4705,1673695.0],["2011-09-26",22.6142,23.0092,22.1016,22.9961,1546634.0],["2011-09-27",23.7045,24.7949,23.6001,24.3901,2169715.0],["2011-09-28",24.4686,24.4686,23.5789,23.6214,2206381.0],["2011-09-29",24.2527,24.2527,22.8428,23.4447,1342553.0],["2011-09-30",22.9573,23.3172,22.6073,22.6237,1416345.0],["2011-10-03",22.3816,22.833,21.5311,21.5344,2350736.0],["2011-10-04",21.1778,22.0806,20.8736,21.9891,2775963.0],["2011-10-05",22.0872,22.7872,21.8451,22.6891,2264492.0],["2011-10-06",22.6727,23.5134,22.2965,23.3597,1449090.0],["2011-10-07",23.4513,23.6901,22.9475,23.2321,1206269.0],["2011-10-10",23.7621,24.2822,23.677,24.2756,1330101.0],["2011-10-11",23.9976,24.4719,23.9976,24.2854,828546.0],["2011-10-12",24.557,25.0346,24.4097,24.6682,1028245.0],["2011-10-13",24.4261,24.642,24.1579,24.4981,646141.0],["2011-10-14",24.1808,25.1818,24.1808,25.1785,789574.0],["2011-10-17",25.0051,25.0051,24.2985,24.377,1421649.0],["2011-10-18",24.2985,25.2832,23.9878,25.1523,1363999.0],["2011-10-19",25.0018,25.0476,24.2004,24.3018,1402740.0],["2011-10-20",24.4883,24.7696,23.9878,24.3869,2098691.0],["2011-10-21",24.8775,24.8775,24.5373,24.8285,1819665.0],["2011-10-24",24.9626,25.6103,24.9037,25.5841,1259307.0],["2011-10-25",25.4173,25.7379,24.799,24.835,1265072.0],["2011-10-26",25.1032,25.7215,24.6976,25.5318,1339094.0],["2011-10-27",26.644,27.5828,26.3299,27.2001,1914672.0],["2011-10-28",26.8501,27.1608,26.7487,26.9613,1260690.0],["2011-10-31",26.3921,26.7127,25.8033,25.8066,1288362.0],["2011-11-01",24.7238,26.2743,24.5373,25.6299,2407233.0],["2011-11-02",25.4173,26.6244,25.414,26.5164,1823354.0],["2011-11-03",26.8697,27.5207,26.3103,27.416,1692373.0],["2011-11-04",27.2197,27.416,26.6669,27.3146,1217799.0],["2011-11-07",27.1837,27.573,27.0234,27.5108,1190127.0],["2011-11-08",27.5926,27.7562,27.1314,27.6188,923784.0],["2011-11-09",26.7192,26.8599,25.9996,26.1795,1485295.0],["2011-11-10",26.7061,27.0234,26.2776,26.8075,1203271.0],["2011-11-11",27.3048,27.5501,27.03,27.295,1320185.0],["2011-11-14",27.2295,27.3015,26.7879,26.9155,1240859.0],["2011-11-15",26.8435,27.0725,26.5001,26.9318,998498.0],["2011-11-16",26.5491,27.1314,26.4183,26.5328,1168911.0],["2011-11-17",26.5099,26.6047,25.6266,25.7902,1031704.0],["2011-11-18",26.0257,26.4608,25.8131,26.2416,1325950.0],["2011-11-21",25.5383,25.9243,25.4794,25.764,901646.0],["2011-11-22",25.6037,25.8949,25.1948,25.3748,1681766.0],["2011-11-23",25.1687,25.6168,24.9528,25.0378,1530031.0],["2011-11-25",24.9593,25.5514,24.8972,25.1196,466734.0],["2011-11-28",25.993,26.3398,25.7117,25.8981,1037239.0],["2011-11-29",26.0061,26.258,25.8425,26.1075,1595291.0],["2011-11-30",27.3048,27.4585,27.0758,27.452,1890228.0],["2011-12-01",27.308,27.7693,27.2263,27.2851,755907.0],["2011-12-02",27.3996,27.73,26.9449,27.0071,744838.0],["2011-12-05",27.645,27.8936,27.308,27.609,1163608.0],["2011-12-06",27.6842,28.1291,27.4062,27.8445,1127173.0],["2011-12-07",27.3113,28.26,27.0627,28.0473,1530031.0],["2011-12-08",27.694,27.9426,27.1281,27.2132,1026170.0],["2011-12-09",27.2034,27.8314,26.958,27.73,921016.0],["2011-12-12",27.3015,27.3669,26.8108,27.2295,1031013.0],["2011-12-13",27.5959,28.0408,26.7552,26.8828,1156459.0],["2011-12-14",26.7683,26.9646,26.4935,26.6734,1492904.0],["2011-12-15",27.0627,27.3571,26.9122,27.2688,1387059.0],["2011-12-16",27.6646,27.9917,27.4258,27.6384,1509046.0],["2011-12-19",27.7497,27.9165,27.1608,27.2295,747836.0],["2011-12-20",27.7856,28.4203,27.7333,28.3221,1322260.0],["2011-12-21",28.3646,28.4628,27.5665,28.1127,1172601.0],["2011-12-22",28.2371,28.5249,28.0866,28.3287,635995.0],["2011-12-23",28.4595,28.7703,28.2698,28.5805,751525.0],["2011-12-27",28.5805,28.7866,28.4824,28.7081,409315.0],["2011-12-28",28.6917,28.6917,27.961,27.997,658824.0],["2011-12-29",28.0888,28.3411,27.9053,28.2756,482876.0],["2011-12-30",28.2592,28.4558,28.1609,28.1937,488411.0],["2012-01-03",28.9211,29.0292,28.5508,28.6852,1066064.0],["2012-01-04",28.5574,28.9113,28.4296,28.6295,1022711.0],["2012-01-05",28.4099,28.7015,28.1347,28.4918,1239244.0],["2012-01-06",28.4689,28.9473,28.3444,28.8261,1122561.0],["2012-01-09",28.8654,29.0358,28.7081,28.8261,1004494.0],["2012-01-10",29.3012,29.3733,29.0751,29.18,760058.0],["2012-01-11",29.0686,29.393,29.026,29.3045,542371.0],["2012-01-12",29.3668,29.6879,29.3143,29.6518,805486.0],["2012-01-13",29.4356,29.6355,29.2422,29.5339,795801.0],["2012-01-17",29.9107,30.2974,29.4814,29.5666,924245.0],["2012-01-18",29.4716,29.8583,29.3569,29.8386,969673.0],["2012-01-19",29.973,30.1729,29.7436,30.0811,610859.0],["2012-01-20",30.0188,30.1565,29.9467,29.9926,793264.0],["2012-01-23",29.9631,30.2449,29.8452,29.9336,653520.0],["2012-01-24",29.737,30.1499,29.6486,30.0811,537529.0],["2012-01-25",29.9336,30.5071,29.7698,30.3891,792803.0],["2012-01-26",30.5398,30.6742,29.9271,29.9828,875358.0],["2012-01-27",29.9337,30.5497,29.8288,30.4612,1210881.0],["2012-01-30",30.0811,30.6218,29.9762,30.4251,692492.0],["2012-01-31",30.7201,30.7463,30.1794,30.3695,1198198.0],["2012-02-01",30.6971,30.8839,30.5005,30.5398,1092352.0],["2012-02-02",30.6545,30.838,30.5169,30.5661,830160.0],["2012-02-03",30.9069,31.1919,30.8806,31.1297,845610.0],["2012-02-06",30.9789,31.0183,30.553,30.7299,1178827.0],["2012-02-07",30.625,30.8643,30.376,30.4907,1448168.0],["2012-02-08",30.4809,31.3197,30.2974,31.1624,2344049.0],["2012-02-09",31.1297,31.1657,29.8255,30.4088,2815626.0],["2012-02-10",30.2384,30.4055,29.642,29.8779,2109068.0],["2012-02-13",30.163,30.7659,30.1008,30.7168,1448860.0],["2012-02-14",30.494,30.5137,30.0647,30.3105,1173985.0],["2012-02-15",30.3465,30.9527,30.3138,30.8151,1957563.0],["2012-02-16",30.7758,31.228,30.7365,31.1919,1485295.0],["2012-02-17",31.3885,31.6998,31.3263,31.6605,1329409.0],["2012-02-21",31.6343,32.3552,31.6343,32.2798,1862787.0],["2012-02-22",32.2405,32.7025,31.9849,32.3159,1711283.0],["2012-02-23",32.2766,32.4404,31.9554,32.2995,915713.0],["2012-02-24",32.388,32.4764,32.0669,32.2962,832005.0],["2012-02-27",32.0406,32.6698,31.8178,32.5125,915482.0],["2012-02-28",32.5485,32.9024,32.5092,32.7648,1236938.0],["2012-02-29",32.7976,32.886,32.2667,32.4306,1513658.0],["2012-03-01",32.5584,32.9155,32.5289,32.8434,1207883.0],["2012-03-02",32.6501,32.9418,32.5649,32.7681,1066756.0],["2012-03-05",32.8729,32.8729,32.4633,32.6894,1608666.0],["2012-03-06",32.7255,32.732,31.6474,31.7031,1563468.0],["2012-03-07",31.7064,31.9489,31.5884,31.7424,1216876.0],["2012-03-08",32.021,32.519,31.9161,32.483,1147696.0],["2012-03-09",32.4928,32.7681,32.3093,32.4797,1144237.0],["2012-03-12",32.4568,32.4863,32.1684,32.2143,687419.0],["2012-03-13",32.4863,32.8009,32.2831,32.7714,843535.0],["2012-03-14",32.5616,32.8926,32.3847,32.5551,787730.0],["2012-03-15",32.6141,32.7681,32.5125,32.7681,817708.0],["2012-03-16",32.7681,33.0499,32.6796,32.7353,1541561.0],["2012-03-19",32.945,33.04,32.6337,32.8402,657441.0],["2012-03-20",32.5977,32.6698,32.424,32.5059,641760.0],["2012-03-21",32.578,32.7058,32.4535,32.5813,530841.0],["2012-03-22",32.2471,32.4568,31.7654,31.9325,1404354.0],["2012-03-23",31.9915,32.6599,31.7293,32.5911,959988.0],["2012-03-26",32.8271,33.1547,32.6763,33.1384,861522.0],["2012-03-27",33.1744,34.8226,32.9483,34.6326,3078741.0],["2012-03-28",34.5079,34.7015,33.9695,34.1566,1573153.0],["2012-03-29",33.7266,34.6752,33.7266,34.5998,1208113.0],["2012-03-30",34.8197,34.8656,34.4192,34.7475,1160149.0],["2012-04-02",34.823,35.5779,34.7836,35.3613,1419574.0],["2012-04-03",35.2628,35.4926,34.9608,35.3514,929087.0],["2012-04-04",34.9575,34.9969,34.4882,34.9477,846071.0],["2012-04-05",34.823,35.2595,34.7081,34.8952,541679.0],["2012-04-09",34.3798,34.5965,34.1862,34.3536,931855.0],["2012-04-10",34.3733,34.6096,33.3984,33.5986,1618120.0],["2012-04-11",34.0155,34.173,33.5756,33.6282,1164761.0],["2012-04-12",33.7791,34.6818,33.7791,34.4881,1430642.0],["2012-04-13",34.2846,34.5636,34.068,34.3929,1153461.0],["2012-04-16",34.6753,34.7343,34.2748,34.5637,724315.0],["2012-04-17",34.7737,35.5746,34.7737,35.4302,1339555.0],["2012-04-18",35.0429,35.3547,34.9904,35.1906,1127634.0],["2012-04-19",35.2168,35.4138,34.7343,35.0199,898648.0],["2012-04-20",35.1479,35.4499,34.974,35.1676,867517.0],["2012-04-23",34.6523,34.6785,34.2059,34.5965,1316495.0],["2012-04-24",34.7934,34.7934,34.2617,34.3733,1279599.0],["2012-04-25",34.7901,35.7322,34.7901,35.7125,1433179.0],["2012-04-26",35.4959,36.2377,35.3514,36.1687,1310961.0],["2012-04-27",36.3,36.858,36.2278,36.7793,1855869.0],["2012-04-30",36.2377,37.055,35.7749,36.2541,1307041.0],["2012-05-01",35.4499,36.2048,34.8755,35.9455,1395822.0],["2012-05-02",35.3186,35.7355,34.8919,35.6731,1821971.0],["2012-05-03",35.8044,35.9652,35.3219,35.3646,973132.0],["2012-05-04",35.2694,35.3875,34.6523,34.8164,1180672.0],["2012-05-07",34.7311,34.9378,34.5374,34.777,847686.0],["2012-05-08",34.5439,34.7343,33.9728,34.6785,1298509.0],["2012-05-09",34.2354,34.8197,34.0713,34.5768,941540.0],["2012-05-10",34.928,35.0363,34.544,34.6687,713246.0],["2012-05-11",34.3864,35.1381,34.3733,34.7902,1546865.0],["2012-05-14",34.3011,34.6588,34.1107,34.1337,1573845.0],["2012-05-15",34.1369,34.3766,33.8284,33.9203,1399742.0],["2012-05-16",34.0582,34.2124,32.9979,33.0308,1830964.0],["2012-05-17",33.1194,33.1719,31.8688,31.9312,1478607.0],["2012-05-18",32.0756,32.4071,31.5077,31.5898,1376221.0],["2012-05-21",31.6916,32.9816,31.685,32.8995,1055917.0],["2012-05-22",33.0636,33.6216,32.8765,33.1161,1501437.0],["2012-05-23",32.7058,33.7135,32.476,33.6118,1040006.0],["2012-05-24",33.7234,34.1402,33.359,34.1238,2449433.0],["2012-05-25",34.0976,34.2617,33.4542,33.7365,995039.0],["2012-05-29",34.1632,34.6555,34.0253,34.4914,851952.0],["2012-05-30",33.9925,34.2879,33.8481,33.9794,726621.0],["2012-05-31",33.94,34.1107,33.0603,33.4608,1435139.0],["2012-06-01",32.6861,32.9422,32.161,32.1806,1038507.0],["2012-06-04",32.2791,32.3973,31.7539,32.1412,1035163.0],["2012-06-05",31.9443,32.4432,31.7408,32.3316,990312.0],["2012-06-06",32.5876,33.0931,32.5876,33.0931,903376.0],["2012-06-07",33.6315,33.9728,33.3163,33.4017,909486.0],["2012-06-08",33.185,34.1172,33.0341,34.091,1167297.0],["2012-06-11",34.5308,34.544,33.277,33.3163,1176406.0],["2012-06-12",33.4608,33.8875,33.08,33.8547,854488.0],["2012-06-13",33.9072,34.045,33.1391,33.1457,1370110.0],["2012-06-14",33.2835,33.6577,32.5548,32.8305,2280634.0],["2012-06-15",33.0866,33.2047,32.8896,33.0275,2117023.0],["2012-06-18",32.7321,33.3754,32.7321,33.3163,980857.0],["2012-06-19",33.5855,34.6818,33.5461,34.5111,1063412.0],["2012-06-20",34.5571,35.0298,34.2551,34.3601,1098002.0],["2012-06-21",34.4586,34.6162,32.9356,32.9618,1201772.0],["2012-06-22",33.2047,33.277,32.5876,33.0734,1650635.0],["2012-06-25",32.568,32.824,32.2791,32.5877,864981.0],["2012-06-26",32.7124,33.3163,32.5745,33.0275,972901.0],["2012-06-27",33.3761,33.8167,33.2379,33.7443,1016024.0],["2012-06-28",33.4287,34.1061,33.2314,34.0469,1345090.0],["2012-06-29",34.8097,35.1714,34.4743,35.1714,1513428.0],["2012-07-02",35.2372,35.3161,34.5401,35.2438,871092.0],["2012-07-03",35.132,35.566,34.9939,35.5397,439293.0],["2012-07-05",35.4345,35.6252,35.0596,35.3161,1030436.0],["2012-07-06",34.8361,34.8558,34.3625,34.573,1338287.0],["2012-07-09",34.5993,35.1188,34.3231,34.961,1371378.0],["2012-07-10",35.178,35.3556,34.2573,34.4349,1202233.0],["2012-07-11",34.448,34.5204,33.4944,33.5865,1331830.0],["2012-07-12",33.4024,34.2047,33.1787,34.014,875934.0],["2012-07-13",34.2047,35.3359,34.1981,35.2898,1085665.0],["2012-07-16",35.1978,35.4608,34.9939,35.303,955952.0],["2012-07-17",35.5397,36.0395,35.1254,35.9672,932546.0],["2012-07-18",35.7305,36.3487,35.5332,36.1053,813672.0],["2012-07-19",36.2829,36.5788,36.1382,36.2369,1065026.0],["2012-07-20",36.0001,36.0001,35.4345,35.862,1172601.0],["2012-07-23",35.1978,35.5003,34.8624,35.3885,710940.0],["2012-07-24",35.4148,35.6384,34.9873,35.2306,1201195.0],["2012-07-25",35.4214,35.6647,35.0399,35.5463,686612.0],["2012-07-26",36.1777,36.467,35.9343,36.3092,1120255.0],["2012-07-27",36.5788,36.6841,36.1711,36.3421,1731114.0],["2012-07-30",36.25,36.7893,36.0067,36.0659,1241550.0],["2012-07-31",36.079,36.1579,35.645,35.9738,1296087.0],["2012-08-01",36.375,36.6446,34.448,34.7703,1736764.0],["2012-08-02",34.2507,34.5533,33.9614,34.4678,1223218.0],["2012-08-03",35.132,35.6252,35.1254,35.4937,706904.0],["2012-08-06",35.645,35.8751,35.4608,35.6055,632882.0],["2012-08-07",35.8357,36.4736,35.737,36.3158,1044964.0],["2012-08-08",36.0001,36.2632,35.7436,35.9606,818861.0],["2012-08-09",35.9212,36.0527,35.5529,35.6647,669317.0],["2012-08-10",35.4542,35.9869,35.3096,35.9146,577422.0],["2012-08-13",35.7633,35.8357,35.1517,35.7436,622159.0],["2012-08-14",35.9212,36.0461,35.1188,35.3687,757752.0],["2012-08-15",35.3885,35.9343,35.2964,35.8817,529112.0],["2012-08-16",35.9804,36.5986,35.7502,36.5525,849761.0],["2012-08-17",36.0264,36.4868,35.908,36.125,1001957.0],["2012-08-20",36.0593,36.1579,35.7699,36.125,502823.0],["2012-08-21",36.2697,36.5723,35.6976,35.8488,633919.0],["2012-08-22",35.7042,36.5788,35.6252,36.5723,748758.0],["2012-08-23",36.5328,36.5328,35.8291,35.8357,632882.0],["2012-08-24",35.8423,35.8423,35.3556,35.6515,523923.0],["2012-08-27",35.7568,35.7568,35.2504,35.303,556438.0],["2012-08-28",35.1912,35.3227,35.0268,35.2569,724776.0],["2012-08-29",35.3293,35.737,35.1451,35.5463,665627.0],["2012-08-30",35.2569,35.6581,35.1649,35.4082,1207652.0],["2012-08-31",35.737,35.8883,35.3424,35.7239,765361.0],["2012-09-04",35.691,35.737,35.1583,35.3161,827278.0],["2012-09-05",35.2504,35.7633,35.178,35.691,687880.0],["2012-09-06",36.0001,36.6906,35.8094,36.4999,725237.0],["2012-09-07",36.6906,36.8616,36.5657,36.7959,845956.0],["2012-09-10",36.7104,37.4272,36.6709,37.2759,1054303.0],["2012-09-11",37.2694,37.7692,37.2694,37.6442,898302.0],["2012-09-12",37.9007,38.1177,37.5719,37.7034,1095696.0],["2012-09-13",37.5785,38.6768,37.4272,38.5189,840883.0],["2012-09-14",38.9859,39.0714,38.3479,38.5058,810674.0],["2012-09-17",38.1769,38.5058,38.1769,38.3085,487373.0],["2012-09-18",38.2887,38.2887,37.7824,38.1178,460162.0],["2012-09-19",37.9468,38.2559,37.8415,38.1506,448517.0],["2012-09-20",37.8218,38.1441,37.71,38.1375,536260.0],["2012-09-21",38.3874,38.5584,37.9204,37.9336,707481.0],["2012-09-24",37.6705,37.9139,37.4141,37.4601,528996.0],["2012-09-25",37.6508,37.7495,36.9669,37.0063,539373.0],["2012-09-26",36.9931,37.0392,36.565,36.6045,638993.0],["2012-09-27",36.9075,36.9075,36.4859,36.7165,645334.0],["2012-09-28",36.3608,36.5452,35.847,36.4793,1415077.0],["2012-10-01",36.5452,37.2303,36.5452,37.1051,863366.0],["2012-10-02",37.171,37.4213,36.2817,36.4266,919748.0],["2012-10-03",36.4135,36.4398,36.0051,36.2949,1083589.0],["2012-10-04",36.5979,36.7428,36.3278,36.7033,668509.0],["2012-10-05",36.8877,37.3225,36.8548,37.0261,394441.0],["2012-10-08",36.8219,36.9602,36.5847,36.7297,317997.0],["2012-10-09",36.7955,36.9339,36.1434,36.1763,443674.0],["2012-10-10",36.0841,36.0841,35.3661,35.4254,827854.0],["2012-10-11",35.7482,35.8799,35.5572,35.5572,464083.0],["2012-10-12",35.6033,35.8009,35.2278,35.3266,401129.0],["2012-10-15",35.3661,35.814,35.241,35.7943,479072.0],["2012-10-16",36.0117,36.5848,35.9722,36.5584,489910.0],["2012-10-17",36.5584,37.0524,36.5057,37.0129,486335.0],["2012-10-18",36.8812,37.2303,36.7362,36.8548,383257.0],["2012-10-19",36.7099,36.868,36.2027,36.3147,456588.0],["2012-10-22",36.1632,36.3608,35.814,36.2027,321687.0],["2012-10-23",35.3991,35.8206,35.3003,35.6757,671738.0],["2012-10-24",35.9194,35.9721,35.1487,35.241,608092.0],["2012-10-25",35.4913,35.6428,35.2014,35.2937,424650.0],["2012-10-26",35.3595,35.8799,35.208,35.7548,659055.0],["2012-10-31",35.6494,36.0117,34.1805,35.2542,1222180.0],["2012-11-01",35.2212,36.038,35.0895,36.0117,1344283.0],["2012-11-02",36.1895,36.3212,35.623,35.6494,708634.0],["2012-11-05",35.5242,36.1698,35.4188,36.1105,510664.0],["2012-11-06",36.0973,36.2686,35.8931,35.9853,564855.0],["2012-11-07",35.5769,35.6494,35.0499,35.241,509511.0],["2012-11-08",35.241,35.3529,34.4966,34.8062,690301.0],["2012-11-09",34.6679,35.511,34.6547,35.0565,862675.0],["2012-11-12",35.1224,35.1817,34.7733,34.7865,417963.0],["2012-11-13",34.6152,35.0104,34.4242,34.4242,471346.0],["2012-11-14",34.4308,34.6547,33.7721,33.8577,703791.0],["2012-11-15",33.8379,33.9565,33.4361,33.884,815978.0],["2012-11-16",33.8182,34.3451,33.6732,34.0158,870976.0],["2012-11-19",34.4769,35.623,34.4242,35.3991,840652.0],["2012-11-20",35.2739,35.9194,35.2607,35.6625,790036.0],["2012-11-21",35.7284,35.8997,35.4847,35.4913,828546.0],["2012-11-23",35.7152,36.2158,35.7152,36.0973,433528.0],["2012-11-26",36.0314,36.5584,35.9129,36.5584,820590.0],["2012-11-27",36.4332,36.8153,36.374,36.532,710594.0],["2012-11-28",36.2686,36.6572,35.7482,36.5518,605325.0],["2012-11-29",36.7428,36.8548,36.3937,36.5584,559320.0],["2012-11-30",36.5716,36.8285,36.3081,36.532,1008183.0],["2012-12-03",36.756,36.8548,35.4583,35.4979,810559.0],["2012-12-04",35.5374,35.8733,35.2739,35.4781,646602.0],["2012-12-05",35.4979,35.7152,35.0104,35.5572,975323.0],["2012-12-06",35.3859,35.4254,34.7865,34.9511,1190473.0],["2012-12-07",35.1026,35.1158,34.7469,34.9643,649370.0],["2012-12-10",34.9841,35.4781,34.7272,35.3991,1196929.0],["2012-12-11",35.511,35.7152,35.4188,35.7086,980396.0],["2012-12-12",35.8931,37.8495,35.7153,37.4147,3050953.0],["2012-12-13",37.362,37.9219,37.059,37.4147,1942920.0],["2012-12-14",37.2237,37.7045,37.138,37.4081,1143776.0],["2012-12-17",37.5465,37.777,37.2896,37.7638,942232.0],["2012-12-18",37.7638,38.3896,37.7045,38.3171,1220335.0],["2012-12-19",38.3764,38.4555,38.0932,38.2183,845841.0],["2012-12-20",38.1656,38.6662,37.8956,38.5938,1178020.0],["2012-12-21",38.192,38.4159,38.0932,38.2117,1234171.0],["2012-12-24",38.1986,38.6992,38.0405,38.5872,349359.0],["2012-12-26",38.7255,38.9166,37.9022,38.0075,1005762.0],["2012-12-27",38.1627,38.5192,37.8656,38.2551,1078055.0],["2012-12-28",37.9316,38.1759,37.7798,37.8128,810790.0],["2012-12-31",37.7467,38.6447,37.7137,38.6381,857140.0],["2013-01-02",39.3908,39.6087,38.9682,39.2323,958950.0],["2013-01-03",39.2719,39.503,38.7503,38.8956,657902.0],["2013-01-04",38.9022,39.1333,38.8362,39.0408,570389.0],["2013-01-07",38.9814,39.6021,38.823,39.5822,692377.0],["2013-01-08",39.6681,39.9256,39.0409,39.886,1004148.0],["2013-01-09",40.0378,40.8235,39.9454,40.6717,1115412.0],["2013-01-10",40.8632,40.8896,40.1765,40.8433,799490.0],["2013-01-11",40.8896,40.8896,40.3218,40.5396,872014.0],["2013-01-14",40.4868,40.7773,40.3812,40.4802,533263.0],["2013-01-15",40.3548,40.6849,40.2623,40.3812,635649.0],["2013-01-16",40.1699,40.2689,39.6879,40.1633,842151.0],["2013-01-17",40.2821,40.3746,39.9784,40.1633,676696.0],["2013-01-18",39.9784,40.2491,39.6153,40.018,1331946.0],["2013-01-22",40.2623,40.7509,40.0246,40.5198,730080.0],["2013-01-23",40.3415,40.533,40.1039,40.1963,760404.0],["2013-01-24",40.3283,40.6056,40.1369,40.4604,671046.0],["2013-01-25",40.6915,40.8565,40.3151,40.8499,799029.0],["2013-01-28",40.9754,40.9754,40.0774,40.5264,651906.0],["2013-01-29",40.4076,40.8235,40.2953,40.7971,405395.0],["2013-01-30",40.7047,40.916,40.5726,40.6321,586070.0],["2013-01-31",40.4604,40.7377,40.2953,40.5858,523001.0],["2013-02-01",40.9226,41.3517,40.566,41.2131,814940.0],["2013-02-04",41.081,41.1603,40.8037,41.015,689840.0],["2013-02-05",41.1933,41.6951,41.048,41.3319,928511.0],["2013-02-06",41.1272,41.3913,40.632,40.8367,1066410.0],["2013-02-07",40.7377,40.7377,39.2191,39.4634,1899452.0],["2013-02-08",39.4238,39.6747,38.9946,39.4964,1298739.0],["2013-02-11",39.569,39.6945,39.0739,39.0871,1103421.0],["2013-02-12",39.3512,39.3512,38.3014,38.3806,1838228.0],["2013-02-13",38.4598,38.955,38.4598,38.8296,1274065.0],["2013-02-14",38.6843,39.0078,38.4598,38.9616,1064104.0],["2013-02-15",38.9682,39.5426,38.955,39.2653,1370341.0],["2013-02-19",39.437,39.7605,39.1663,39.1663,1416461.0],["2013-02-20",39.1531,39.3049,38.4004,38.4466,1636107.0],["2013-02-21",38.2419,38.2419,37.6345,37.9382,1752445.0],["2013-02-22",38.0108,38.7966,37.9844,38.7635,833850.0],["2013-02-25",38.9154,39.0739,37.9712,37.9712,1383369.0],["2013-02-26",38.1561,38.7701,38.0703,38.6381,1044387.0],["2013-02-27",38.6711,39.6021,38.6051,39.3842,707020.0],["2013-02-28",39.404,40.0576,39.3644,39.7869,1806175.0],["2013-03-01",39.5955,39.7539,39.0475,39.5492,1127749.0],["2013-03-04",39.3115,39.7935,39.0739,39.7737,910985.0],["2013-03-05",39.9124,40.2821,39.7275,40.1039,982010.0],["2013-03-06",40.1963,40.5,40.0114,40.3217,769973.0],["2013-03-07",40.3151,40.5924,40.1369,40.2029,730656.0],["2013-03-08",40.4274,40.6123,40.1501,40.3548,1058915.0],["2013-03-11",40.3878,40.6123,40.1897,40.533,818399.0],["2013-03-12",40.4934,40.7179,40.2821,40.4538,1034126.0],["2013-03-13",40.4868,40.4868,40.0444,40.3746,665858.0],["2013-03-14",40.5264,40.6783,40.2425,40.3812,838692.0],["2013-03-15",40.1831,40.401,39.569,39.6153,2980274.0],["2013-03-18",39.305,39.6351,39.1663,39.2917,1084512.0],["2013-03-19",39.3644,39.4172,38.5787,39.1333,980511.0],["2013-03-20",39.2983,39.4766,38.9088,39.0607,744146.0],["2013-03-21",38.7965,38.8494,37.6939,37.7599,1582954.0],["2013-03-22",37.9646,38.1561,37.7798,37.9316,1100423.0],["2013-03-25",37.9646,38.0373,37.3308,37.4034,1129364.0],["2013-03-26",37.5391,37.87,37.3935,37.6979,774240.0],["2013-03-27",37.3935,37.5391,37.2347,37.4332,995961.0],["2013-03-28",37.4597,37.7972,37.3472,37.7443,1338287.0],["2013-04-01",37.8766,37.8766,37.0891,37.1552,684190.0],["2013-04-02",37.3339,37.5126,37.1023,37.3273,1122907.0],["2013-04-03",37.3935,37.7244,36.8442,37.0891,1938078.0],["2013-04-04",37.2346,37.5391,36.9236,37.2346,919056.0],["2013-04-05",36.7184,36.8706,36.5199,36.6986,1221719.0],["2013-04-08",37.1221,37.7972,36.9699,37.7575,1362270.0],["2013-04-09",37.8501,38.1215,37.5656,37.8237,678310.0],["2013-04-10",37.9362,38.2803,37.8899,38.2803,891730.0],["2013-04-11",38.2671,38.9554,38.2605,38.8429,963562.0],["2013-04-12",38.6774,38.7635,38.4789,38.6708,988121.0],["2013-04-15",38.3531,38.5054,37.3207,37.3207,1284096.0],["2013-04-16",37.592,38.5451,37.5457,38.5252,1265879.0],["2013-04-17",38.2009,38.5583,37.9296,38.2605,1707478.0],["2013-04-18",38.3002,38.7569,38.0355,38.1744,1232326.0],["2013-04-19",38.3267,38.6377,38.1811,38.3068,1000343.0],["2013-04-22",38.3598,38.598,37.7972,38.4657,548943.0],["2013-04-23",38.6046,39.2135,38.3664,39.1738,756714.0],["2013-04-24",39.3856,39.8422,39.2598,39.4187,804909.0],["2013-04-25",39.6702,40.2724,39.5312,40.1533,687419.0],["2013-04-26",40.0408,40.2923,39.6371,39.6371,994347.0],["2013-04-29",39.9349,40.2857,39.5378,40.1533,584225.0],["2013-04-30",40.0011,40.3784,39.7695,40.1732,1434563.0],["2013-05-01",37.4332,41.0336,36.8706,38.6311,2309113.0],["2013-05-02",38.6642,39.0745,38.3333,38.9157,1519654.0],["2013-05-03",39.4319,39.7893,39.2731,39.4253,1493827.0],["2013-05-06",39.3856,39.8952,39.2466,39.8356,570274.0],["2013-05-07",39.8224,40.2394,39.5775,40.1401,1107918.0],["2013-05-08",40.1666,40.9343,40.1401,40.9144,923784.0],["2013-05-09",40.9144,40.9144,40.4445,40.7159,508127.0],["2013-05-10",40.7291,41.0137,40.5438,41.0005,797300.0],["2013-05-13",40.8152,40.9211,40.0077,40.1732,924591.0],["2013-05-14",40.1732,41.8873,40.107,41.6292,1753137.0],["2013-05-15",41.5035,41.8807,41.2189,41.6888,949841.0],["2013-05-16",41.5432,41.6226,40.9872,41.0336,725352.0],["2013-05-17",41.0733,41.9337,41.0733,41.927,807677.0],["2013-05-20",41.8211,41.8939,41.5167,41.8278,881469.0],["2013-05-21",41.7086,41.9138,41.5432,41.616,675658.0],["2013-05-22",41.616,41.9535,41.477,41.6292,1763975.0],["2013-05-23",41.2321,42.4565,41.0402,42.0263,1430297.0],["2013-05-24",41.7682,42.0594,41.5895,42.0329,890231.0],["2013-05-28",42.5889,42.986,42.3307,42.6749,970019.0],["2013-05-29",42.3175,42.5624,41.9535,42.2249,989851.0],["2013-05-30",42.3374,42.3969,41.9006,42.2977,677042.0],["2013-05-31",42.0528,42.2712,41.5035,41.5035,811251.0],["2013-06-03",41.5829,41.6954,40.7953,41.0534,1201887.0],["2013-06-04",41.0931,41.5961,40.6828,41.1527,1363423.0],["2013-06-05",40.9475,41.1593,40.4909,40.5107,863021.0],["2013-06-06",40.524,40.7225,40.1467,40.5438,994117.0],["2013-06-07",40.7953,41.6424,40.5636,41.6093,898648.0],["2013-06-10",41.8079,41.9734,41.1593,41.5763,539028.0],["2013-06-11",41.1064,41.7417,40.9078,41.5101,868901.0],["2013-06-12",41.8873,41.927,40.9409,41.1461,622389.0],["2013-06-13",40.9872,41.9072,40.6365,41.7417,859100.0],["2013-06-14",41.7417,41.98,41.1725,41.4108,657902.0],["2013-06-17",41.7417,42.3837,41.424,42.258,1260114.0],["2013-06-18",42.2646,42.986,42.0197,42.8205,912369.0],["2013-06-19",42.8734,42.9926,42.3705,42.4366,709441.0],["2013-06-20",41.0071,42.0925,41.0071,41.4439,944768.0],["2013-06-21",41.8609,41.9998,40.9541,41.4174,1196353.0],["2013-06-24",41.0468,41.2453,40.4313,40.8482,804218.0],["2013-06-25",41.2586,41.4042,40.4776,40.8482,1099731.0],["2013-06-26",41.2495,41.422,40.7919,41.2429,829238.0],["2013-06-27",41.5745,41.7337,41.3225,41.3822,679348.0],["2013-06-28",41.2761,41.4087,40.4801,40.5,1237284.0],["2013-07-01",40.8317,41.475,40.7852,40.8648,530265.0],["2013-07-02",40.8449,41.1434,40.2082,40.8184,1028361.0],["2013-07-03",40.8317,41.3026,40.7521,40.9245,767437.0],["2013-07-05",41.3623,41.4154,40.9643,41.3358,440331.0],["2013-07-08",40.7189,40.9908,40.175,40.6128,2337246.0],["2013-07-09",40.8914,41.1434,40.7123,41.0771,1298393.0],["2013-07-10",40.8715,41.4021,40.5796,41.3291,921247.0],["2013-07-11",41.873,41.9526,40.9179,41.3026,1126942.0],["2013-07-12",41.3358,41.3623,40.7919,41.2031,997114.0],["2013-07-15",41.3026,41.6276,41.1368,41.4684,1022019.0],["2013-07-16",41.5812,41.5878,40.5597,40.8449,742301.0],["2013-07-17",41.0837,41.5082,40.7786,41.3225,689263.0],["2013-07-18",41.3291,41.8863,41.2694,41.8531,986853.0],["2013-07-19",41.946,42.1383,41.6807,42.1052,913522.0],["2013-07-22",42.0985,42.4435,41.9062,41.9526,477111.0],["2013-07-23",42.2312,42.2378,41.7205,41.7669,463275.0],["2013-07-24",41.7669,42.1781,41.6342,42.1516,751064.0],["2013-07-25",42.1118,42.271,41.7006,42.2179,776546.0],["2013-07-26",42.0521,42.2843,41.8929,42.0786,669201.0],["2013-07-29",41.8863,42.3506,41.6674,42.1715,913753.0],["2013-07-30",42.1184,43.4981,40.8847,43.445,2663084.0],["2013-07-31",43.445,44.2542,43.2593,43.8828,1656515.0],["2013-08-01",44.1614,44.4333,43.9425,44.3471,1059953.0],["2013-08-02",44.1547,44.6654,44.042,44.6124,773548.0],["2013-08-05",44.4532,44.745,43.9358,44.0088,864404.0],["2013-08-06",43.9955,44.1016,43.5312,43.6771,743454.0],["2013-08-07",43.3455,43.7965,43.2526,43.2659,961026.0],["2013-08-08",43.3256,43.9226,43.2129,43.7501,800989.0],["2013-08-09",42.848,44.0022,42.848,43.5644,833043.0],["2013-08-12",43.3389,43.4583,43.0802,43.1067,971403.0],["2013-08-13",43.3654,44.1016,43.1133,43.8562,935775.0],["2013-08-14",43.8231,43.9159,43.1333,43.445,1059722.0],["2013-08-15",43.1333,43.372,42.795,43.1134,1056955.0],["2013-08-16",42.7419,43.6108,42.7419,43.4052,1113106.0],["2013-08-19",43.2062,43.372,42.7884,43.1067,766514.0],["2013-08-20",43.0736,43.6175,42.8746,43.3919,647179.0],["2013-08-21",43.3389,43.697,43.2924,43.4516,1137780.0],["2013-08-22",43.5246,44.3006,43.4516,44.2741,729503.0],["2013-08-23",44.2741,44.3869,43.9557,44.1547,607516.0],["2013-08-26",44.2741,44.4466,43.9823,44.1547,554593.0],["2013-08-27",44.0751,44.745,43.7833,44.4134,1657553.0],["2013-08-28",44.2675,44.3736,43.7899,43.9624,1009336.0],["2013-08-29",43.9027,44.5792,43.9027,44.2741,584802.0],["2013-08-30",44.2078,44.5062,44.0154,44.1812,1006223.0],["2013-09-03",44.7384,44.9308,44.042,44.2807,831544.0],["2013-09-04",44.1812,44.8843,44.1083,44.6721,729849.0],["2013-09-05",44.566,45.0966,44.566,44.6654,815056.0],["2013-09-06",44.745,45.2359,44.4001,44.9705,858985.0],["2013-09-09",45.0899,45.6537,44.9639,45.5211,387177.0],["2013-09-10",45.793,46.2175,45.6471,45.9522,510664.0],["2013-09-11",46.0451,46.6752,45.9191,46.6553,583072.0],["2013-09-12",46.5359,46.9604,46.4032,46.5823,623312.0],["2013-09-13",46.7083,46.9073,46.4961,46.5425,719818.0],["2013-09-16",47.0732,47.0931,46.4961,46.6686,595179.0],["2013-09-17",46.6685,46.9405,46.6022,46.8211,584686.0],["2013-09-18",46.7614,47.2721,46.516,47.2589,732847.0],["2013-09-19",47.3584,47.8426,47.3385,47.6436,451284.0],["2013-09-20",47.6303,47.9885,47.2589,47.3318,877664.0],["2013-09-23",47.3186,47.5375,46.967,47.1726,690416.0],["2013-09-24",47.1063,47.564,47.1063,47.3716,626425.0],["2013-09-25",47.4247,47.6767,47.1594,47.4114,591374.0],["2013-09-26",47.5344,47.8135,47.2486,47.6075,582611.0],["2013-09-27",47.3151,47.6274,47.222,47.5277,645911.0],["2013-09-30",47.0692,47.7935,47.0493,47.6606,748643.0],["2013-10-01",47.6008,47.9198,47.2287,47.4147,912023.0],["2013-10-02",47.1356,47.6872,46.923,47.5742,1112069.0],["2013-10-03",47.3882,47.5011,46.9895,47.0825,986276.0],["2013-10-04",47.0825,47.9929,46.9961,47.9264,692377.0],["2013-10-07",47.5078,47.7005,47.2353,47.3284,475843.0],["2013-10-08",47.2686,47.4546,46.8366,46.923,788421.0],["2013-10-09",46.9895,47.0958,46.5243,46.7901,540411.0],["2013-10-10",47.3682,47.86,47.2353,47.6407,722816.0],["2013-10-11",47.561,48.0328,47.3815,48.0062,634957.0],["2013-10-14",47.6872,48.0926,47.6141,47.9663,492100.0],["2013-10-15",47.8467,48.0461,47.541,47.6806,408623.0],["2013-10-16",48.0926,48.4714,47.9597,48.2388,723623.0],["2013-10-17",48.1258,48.8236,48.0195,48.7771,573156.0],["2013-10-18",48.8834,48.9232,48.5976,48.7837,683960.0],["2013-10-21",48.7305,49.0096,48.4647,48.6375,500056.0],["2013-10-22",48.7571,49.5479,48.7571,49.5147,729734.0],["2013-10-23",49.3884,49.5014,48.89,49.2688,419923.0],["2013-10-24",49.2489,49.5546,49.0096,49.435,392135.0],["2013-10-25",49.4349,49.4349,48.7704,49.4017,693414.0],["2013-10-28",49.2954,49.4549,48.8435,48.8568,744262.0],["2013-10-29",48.7704,48.7704,47.3018,48.6774,2017519.0],["2013-10-30",48.385,49.1293,48.3318,48.5312,1097656.0],["2013-10-31",48.5511,49.0362,48.3252,48.3517,862329.0],["2013-11-01",48.3717,48.6242,47.7869,48.3916,661822.0],["2013-11-04",48.3717,48.7638,47.9663,48.4115,911447.0],["2013-11-05",48.2853,48.478,47.9597,48.4049,665512.0],["2013-11-06",48.498,48.7571,48.3584,48.5378,475151.0],["2013-11-07",48.5578,48.7638,47.8401,47.953,1035394.0],["2013-11-08",47.9464,48.797,47.7071,48.7903,795109.0],["2013-11-11",48.7505,48.8568,48.4647,48.5112,362388.0],["2013-11-12",48.2654,48.478,48.0726,48.2255,628039.0],["2013-11-13",48.0926,48.8834,48.0394,48.8701,613857.0],["2013-11-14",49.0096,49.2157,48.8236,49.0695,456588.0],["2013-11-15",49.116,49.9201,49.116,49.9068,668048.0],["2013-11-18",49.9001,50.0596,48.9498,49.0761,753486.0],["2013-11-19",49.0628,49.1824,48.7305,48.8502,588261.0],["2013-11-20",48.8767,49.0163,48.2056,48.2787,504322.0],["2013-11-21",48.4581,48.5644,48.2787,48.365,637955.0],["2013-11-22",48.4448,48.7372,48.3385,48.4581,1231058.0],["2013-11-25",48.5312,48.6043,47.9464,48.1059,696643.0],["2013-11-26",48.1723,48.4979,48.1457,48.2654,636225.0],["2013-11-27",48.2454,48.7173,48.159,48.5046,769973.0],["2013-11-29",48.5179,48.7837,48.3584,48.4182,302663.0],["2013-12-02",48.4381,48.8103,48.3119,48.385,635418.0],["2013-12-03",48.0394,48.3916,47.6606,48.1125,920094.0],["2013-12-04",48.0261,48.6707,47.8002,48.4714,1579379.0],["2013-12-05",48.2986,48.8236,48.1856,48.5976,928050.0],["2013-12-06",49.0894,49.4416,48.8036,49.4416,809521.0],["2013-12-09",49.4283,49.7473,49.4283,49.7406,623197.0],["2013-12-10",49.7207,50.1925,49.5944,49.8802,1096503.0],["2013-12-11",49.8935,49.9666,49.096,49.302,1023172.0],["2013-12-12",49.1359,49.1426,48.704,48.8036,758213.0],["2013-12-13",48.7903,49.1824,48.6574,48.7172,846533.0],["2013-12-16",48.8169,49.1426,48.3717,48.3916,1436753.0],["2013-12-17",48.2787,48.7239,48.1989,48.5445,869823.0],["2013-12-18",48.385,48.5511,47.7869,48.3252,2062256.0],["2013-12-19",48.3185,48.6242,48.1723,48.5245,1764090.0],["2013-12-20",48.4847,48.9299,48.3916,48.5378,2279020.0],["2013-12-23",48.684,48.8967,48.5046,48.8103,934391.0],["2013-12-24",49.0429,49.5213,48.7305,49.4815,260347.0],["2013-12-26",49.6941,50.1726,49.2024,50.1061,640722.0],["2013-12-27",49.9763,50.3824,49.943,50.2359,671507.0],["2013-12-30",50.2293,50.3025,49.7699,50.0961,586070.0],["2013-12-31",50.2093,50.3291,49.8765,50.2359,524269.0],["2014-01-02",50.1095,50.1827,49.4837,49.6168,698603.0],["2014-01-03",49.4837,49.8032,49.3705,49.4437,439870.0],["2014-01-06",49.7034,49.7034,49.0975,49.1242,678310.0],["2014-01-07",49.2507,49.7433,49.0376,49.4637,886081.0],["2014-01-08",49.4504,49.7433,49.1508,49.5436,948343.0],["2014-01-09",49.7167,50.0296,49.3771,49.5036,586301.0],["2014-01-10",49.6301,49.7433,49.2507,49.4104,935660.0],["2014-01-13",49.1575,49.3572,48.4451,48.4984,765938.0],["2014-01-14",48.5184,49.3306,48.5184,49.3172,899686.0],["2014-01-15",49.8165,50.449,49.7433,50.4157,1122330.0],["2014-01-16",50.3225,50.5888,50.3025,50.4157,641875.0],["2014-01-17",50.4689,50.5621,50.1361,50.2759,503976.0],["2014-01-21",50.5954,51.0148,50.2959,50.4556,1130978.0],["2014-01-22",50.4889,50.5954,50.1427,50.5488,770089.0],["2014-01-23",50.1095,50.2493,49.0509,49.3572,1059261.0],["2014-01-24",48.8912,48.9777,47.6795,47.6795,949726.0],["2014-01-27",47.5797,48.1922,47.107,47.7261,1025132.0],["2014-01-28",47.7528,48.039,47.6063,47.7128,506628.0],["2014-01-29",47.4066,48.2055,47.38,47.7062,738151.0],["2014-01-30",48.0191,48.059,47.5397,47.8393,652829.0],["2014-01-31",47.2269,47.6529,46.9739,47.0205,1144122.0],["2014-02-03",46.9872,47.2868,45.6158,45.8488,1546865.0],["2014-02-04",46.1217,46.8074,45.7556,46.2815,1215377.0],["2014-02-05",46.0352,46.4812,45.1365,46.2615,1818627.0],["2014-02-06",46.1217,48.292,44.8103,47.6396,3595631.0],["2014-02-07",47.7528,48.0657,46.8674,47.613,1751176.0],["2014-02-10",47.4199,47.6729,47.0271,47.5996,934737.0],["2014-02-11",47.7394,48.3519,47.6529,48.0657,1130286.0],["2014-02-12",48.1789,48.4651,47.7594,47.8127,896803.0],["2014-02-13",47.5797,48.1589,47.3134,48.039,600367.0],["2014-02-14",47.9725,48.7913,47.866,48.5517,883890.0],["2014-02-18",48.4318,48.7048,48.312,48.4518,972094.0],["2014-02-19",48.4518,48.9311,48.1922,48.3719,1006800.0],["2014-02-20",48.4385,48.7847,48.1456,48.6515,581573.0],["2014-02-21",48.798,48.8645,48.3453,48.3985,529112.0],["2014-02-24",48.312,48.6715,48.0856,48.1455,950187.0],["2014-02-25",48.1788,48.5982,47.9725,48.3786,863136.0],["2014-02-26",48.5117,50.1095,48.4451,50.0695,1628382.0],["2014-02-27",50.0762,51.168,50.0695,50.7619,2116562.0],["2014-02-28",50.9683,52.1466,50.895,51.381,1982007.0],["2014-03-03",50.8351,51.2612,50.469,51.168,869593.0],["2014-03-04",51.6806,52.0467,51.361,51.9801,979012.0],["2014-03-05",51.8936,52.0134,51.5141,51.7671,1248353.0],["2014-03-06",51.7871,52.2065,51.7605,51.9801,1040928.0],["2014-03-07",52.1399,52.3064,51.8004,51.8404,1116911.0],["2014-03-10",55.8813,55.8813,54.217,55.3221,4036077.0],["2014-03-11",54.703,54.956,53.771,54.0173,2048650.0],["2014-03-12",53.7044,53.8109,53.2584,53.4248,1971169.0],["2014-03-13",53.7111,54.1105,52.9987,53.3516,1348664.0],["2014-03-14",53.3582,53.6378,52.5793,52.586,869247.0],["2014-03-17",52.7258,53.4514,52.5327,53.1119,1610856.0],["2014-03-18",52.9788,53.4914,52.0334,52.6659,2252731.0],["2014-03-19",52.7058,52.8456,51.6073,51.8803,1324566.0],["2014-03-20",51.8337,52.7125,51.7272,52.6858,1413347.0],["2014-03-21",53.1385,53.4448,52.5261,52.5261,3962976.0],["2014-03-24",52.9188,53.1518,51.9602,52.2465,1009913.0],["2014-03-25",52.5993,52.9588,52.0467,52.0933,660438.0],["2014-03-26",52.2664,52.4195,50.935,50.9549,1232788.0],["2014-03-27",51.8688,51.8688,50.9816,51.4619,1340363.0],["2014-03-28",51.5219,51.9021,50.9016,50.995,1244202.0],["2014-03-31",51.1951,51.3351,50.6614,51.0683,2046114.0],["2014-04-01",51.4886,51.682,51.015,51.5753,1378642.0],["2014-04-02",51.4552,52.329,51.3952,52.2557,1333329.0],["2014-04-03",52.349,52.6292,51.8955,52.189,1147120.0],["2014-04-04",52.5825,52.7893,51.1084,51.1817,942232.0],["2014-04-07",51.0883,51.4085,50.388,50.528,1283981.0],["2014-04-08",50.6748,51.2151,50.4213,51.0283,1030321.0],["2014-04-09",51.135,51.7754,50.9549,51.7754,715782.0],["2014-04-10",51.6953,51.8354,50.3813,50.3813,877894.0],["2014-04-11",50.1878,50.2612,49.5141,49.5608,1477570.0],["2014-04-14",50.0278,50.3813,49.6342,49.9811,911677.0],["2014-04-15",50.1211,50.408,49.6609,50.3146,575693.0],["2014-04-16",50.7615,51.3818,50.6614,51.2351,601866.0],["2014-04-17",51.055,51.5353,50.9349,51.1951,717627.0],["2014-04-21",51.115,51.4085,50.9616,51.2217,478264.0],["2014-04-22",51.2218,51.4285,51.0417,51.3018,479763.0],["2014-04-23",51.3085,51.5152,51.1951,51.3151,389253.0],["2014-04-24",51.4085,51.4819,50.5347,50.5814,786692.0],["2014-04-25",50.508,50.7948,50.2812,50.428,638070.0],["2014-04-28",50.7615,50.8682,49.9277,50.2279,787614.0],["2014-04-29",50.488,51.035,50.4813,50.8015,506974.0],["2014-04-30",50.8482,51.4752,50.6614,51.3618,482415.0],["2014-05-01",51.1884,51.3618,50.7682,51.1751,652252.0],["2014-05-02",51.1284,51.4752,50.7682,50.8082,805255.0],["2014-05-05",50.5747,50.9349,50.3346,50.7815,1103306.0],["2014-05-06",50.8816,51.0817,50.4146,50.6948,909948.0],["2014-05-07",50.8082,50.995,48.3735,48.8871,4019704.0],["2014-05-08",48.8271,49.6609,48.6537,48.7137,1689952.0],["2014-05-09",48.667,49.0005,48.4069,48.647,1051421.0],["2014-05-12",48.8337,49.4674,48.8004,49.0339,829238.0],["2014-05-13",49.0739,49.2673,48.5469,48.5936,885273.0],["2014-05-14",48.6203,48.9805,48.1667,48.7671,875127.0],["2014-05-15",48.627,48.6803,47.6598,48.2201,1196007.0],["2014-05-16",48.0266,48.3468,47.3062,48.3135,1321453.0],["2014-05-19",48.12,49.2406,48.04,48.9138,895189.0],["2014-05-20",48.7737,49.194,48.627,49.1006,1508239.0],["2014-05-21",49.274,49.7342,49.1806,49.6675,1142738.0],["2014-05-22",49.5675,50.6681,49.314,50.548,2213760.0],["2014-05-23",50.2279,50.5881,50.1678,50.5214,1620426.0],["2014-05-27",50.7748,51.1017,50.6748,50.8682,1074711.0],["2014-05-28",50.8682,51.2684,50.7281,51.0216,893921.0],["2014-05-29",51.2084,51.3618,50.6481,51.3552,558859.0],["2014-05-30",51.2951,51.3485,50.9749,51.0683,802834.0],["2014-06-02",51.115,51.3685,50.8616,51.2484,836271.0],["2014-06-03",51.0283,51.3085,50.8349,50.9082,1015217.0],["2014-06-04",50.8882,51.5086,50.6414,51.4285,625157.0],["2014-06-05",51.4952,52.349,51.2084,52.1956,1050498.0],["2014-06-06",52.1489,52.3357,51.8621,52.329,449670.0],["2014-06-09",52.269,52.3624,51.8955,52.0689,427763.0],["2014-06-10",51.8488,52.2156,51.2951,52.189,595525.0],["2014-06-11",51.8821,52.3557,51.5286,52.0222,540181.0],["2014-06-12",51.9421,52.0222,51.2884,51.3351,479302.0],["2014-06-13",51.3618,51.5419,51.2617,51.5286,539143.0],["2014-06-16",51.4419,51.6353,50.9883,51.0683,557821.0],["2014-06-17",51.0817,51.1017,50.5214,50.5614,1478146.0],["2014-06-18",50.6948,50.7615,49.8677,50.0277,2147578.0],["2014-06-19",50.1545,50.4547,49.941,49.9477,1756250.0],["2014-06-20",49.8877,50.1145,49.6609,49.861,4124396.0],["2014-06-23",48.9738,48.9738,47.3262,47.4263,3909708.0],["2014-06-24",47.3529,47.7398,46.8793,47.3196,2025936.0],["2014-06-25",47.3396,47.5997,46.886,47.1061,1402855.0],["2014-06-26",47.0059,47.4738,46.4577,47.4604,2306000.0],["2014-06-27",47.3267,47.3869,47.0125,47.3401,1465463.0],["2014-06-30",47.3067,47.7412,47.0794,47.5874,1983506.0],["2014-07-01",47.6075,47.7345,47.3134,47.4604,1322952.0],["2014-07-02",47.3468,47.6008,47.0526,47.1663,1167297.0],["2014-07-03",47.3334,47.8147,47.2198,47.7144,515506.0],["2014-07-07",47.554,47.6275,47.1262,47.3,690878.0],["2014-07-08",47.2933,47.2933,46.6182,46.685,1206730.0],["2014-07-09",46.939,47.0125,46.6115,46.8387,952609.0],["2014-07-10",46.3107,46.578,45.923,46.2171,1687877.0],["2014-07-11",46.2839,46.3775,46.1235,46.2973,734922.0],["2014-07-14",45.816,46.1502,45.7759,46.0099,929087.0],["2014-07-15",46.939,47.173,46.0232,46.197,2310266.0],["2014-07-16",46.5313,46.5446,46.0633,46.2839,1043696.0],["2014-07-17",46.0433,46.3174,45.7024,45.7224,1190357.0],["2014-07-18",45.7692,46.2772,45.5219,46.2171,825779.0],["2014-07-21",46.177,46.4109,45.796,45.816,584802.0],["2014-07-22",46.0901,46.1837,45.8294,45.9898,692607.0],["2014-07-23",45.9831,46.0834,45.8361,45.9898,619968.0],["2014-07-24",46.1235,46.1235,45.7358,45.7759,934507.0],["2014-07-25",45.7091,46.0767,45.6021,45.6422,747490.0],["2014-07-28",45.7492,46.0566,45.4617,45.7492,2719812.0],["2014-07-29",45.8361,45.9564,45.4751,45.4818,1009336.0],["2014-07-30",45.4818,45.7024,44.7131,44.8,1929430.0],["2014-07-31",44.7532,45.0941,43.4497,43.5967,1900951.0],["2014-08-01",43.4163,43.8708,43.4096,43.7705,1109301.0],["2014-08-04",43.7839,44.0179,43.6101,43.8441,1433064.0],["2014-08-05",43.6703,43.7438,43.0954,43.3227,1281675.0],["2014-08-06",43.2491,43.443,43.1154,43.316,857256.0],["2014-08-07",43.3962,43.4697,42.8146,42.9015,595525.0],["2014-08-08",43.1221,43.4898,42.9751,43.4296,846994.0],["2014-08-11",43.57,43.8507,43.3561,43.3828,702754.0],["2014-08-12",43.3494,43.5834,43.1422,43.3093,690762.0],["2014-08-13",43.5232,43.8106,43.2424,43.2424,1123599.0],["2014-08-14",43.443,44.3855,43.443,44.1181,4183661.0],["2014-08-15",44.5459,44.6729,43.6435,44.1449,2058336.0],["2014-08-18",44.3922,44.6997,44.3387,44.3922,1710937.0],["2014-08-19",44.3788,44.4925,44.2652,44.3454,928396.0],["2014-08-20",44.3454,44.6997,44.1917,44.3989,1183555.0],["2014-08-21",44.4992,44.4992,44.0446,44.078,1406314.0],["2014-08-22",44.0179,44.2852,43.4764,43.6903,1310154.0],["2014-08-25",43.951,44.0045,43.697,43.8039,983048.0],["2014-08-26",43.931,44.1048,43.6368,43.7171,1146889.0],["2014-08-27",43.804,44.1048,43.7973,43.931,1371724.0],["2014-08-28",43.8508,44.3588,43.8106,44.2117,2064677.0],["2014-08-29",44.2184,44.4925,44.0513,44.2117,881469.0],["2014-09-02",44.2986,44.3387,43.7906,44.0981,1212610.0],["2014-09-03",44.1983,44.332,43.8374,43.9176,783809.0],["2014-09-04",43.951,44.0981,43.7104,43.7438,1254233.0],["2014-09-05",43.6769,43.8641,43.5299,43.8507,623427.0],["2014-09-08",43.8574,44.5526,43.8574,44.1983,1810095.0],["2014-09-09",43.9443,44.2786,42.6943,42.7879,1726963.0],["2014-09-10",42.7879,42.7946,42.1128,42.4537,2038965.0],["2014-09-11",42.2799,42.9015,42.2197,42.5071,1567273.0],["2014-09-12",42.5539,42.5606,41.4978,41.7317,1873856.0],["2014-09-15",41.7184,42.554,41.6248,42.3668,2262763.0],["2014-09-16",42.3668,42.4002,42.0392,42.2598,1154038.0],["2014-09-17",42.447,42.467,40.963,40.9764,4012440.0],["2014-09-18",41.0299,41.2772,40.602,40.6889,2845835.0],["2014-09-19",40.7959,40.8093,40.4149,40.5218,1789802.0],["2014-09-22",40.6221,40.6889,40.348,40.3748,1250659.0],["2014-09-23",40.3815,40.475,40.1141,40.1274,992157.0],["2014-09-24",40.1074,40.1876,39.7665,39.7798,1631956.0],["2014-09-25",39.6328,39.6729,38.824,38.9175,2250771.0],["2014-09-26",38.9577,39.1722,38.9041,39.0181,1271990.0],["2014-09-29",38.7835,38.9175,38.4082,38.502,1342669.0],["2014-09-30",38.4484,38.7098,38.187,38.3278,4236468.0],["2014-10-01",37.9927,38.3077,37.6375,37.738,2464538.0],["2014-10-02",37.5973,38.2742,37.5303,38.1535,2687182.0],["2014-10-03",38.368,38.4752,38.0865,38.1803,1768241.0],["2014-10-06",38.3479,38.6294,38.1937,38.1937,1563353.0],["2014-10-07",37.8386,37.8453,36.84,36.8467,2712663.0],["2014-10-08",36.907,36.9874,36.4177,36.7729,2528875.0],["2014-10-09",36.8065,36.907,35.7074,35.8481,1806636.0],["2014-10-10",35.7543,36.1363,35.2785,35.3522,1341977.0],["2014-10-13",35.3723,35.6738,34.568,34.5814,1497171.0],["2014-10-14",34.501,35.895,34.2062,35.3991,2291818.0],["2014-10-15",35.3254,36.5317,34.5614,36.3977,3034696.0],["2014-10-16",36.2435,37.8586,36.0223,37.6241,2989844.0],["2014-10-17",37.9659,38.6562,37.6107,37.8586,2020287.0],["2014-10-20",37.7581,38.0932,37.7514,38.0664,1402048.0],["2014-10-21",38.368,39.5542,38.2406,39.514,1865554.0],["2014-10-22",39.9429,39.9898,39.0985,39.1722,2682570.0],["2014-10-23",39.6413,39.7285,38.8773,38.9913,1903372.0],["2014-10-24",38.9578,39.1253,38.3881,38.951,1194623.0],["2014-10-27",38.5824,38.5891,37.7916,38.0597,1212264.0],["2014-10-28",38.2742,38.7299,38.1133,38.7232,1611894.0],["2014-10-29",38.6696,38.8706,37.8989,38.5154,2531873.0],["2014-10-30",37.1885,39.1856,36.9606,38.951,3425678.0],["2014-10-31",39.2459,39.3599,38.2608,38.435,3149650.0],["2014-11-03",38.5221,38.6763,37.5906,37.7045,1563007.0],["2014-11-04",37.7983,37.852,37.3292,37.3828,1518962.0],["2014-11-05",37.5638,37.9793,37.3828,37.9458,1197391.0],["2014-11-06",38.0262,38.3747,37.8184,38.3613,1412771.0],["2014-11-07",38.3613,38.5087,38.0731,38.2005,1592178.0],["2014-11-10",38.1535,38.4216,37.986,38.0597,1174676.0],["2014-11-11",38.0664,38.3546,37.9793,38.0798,1584337.0],["2014-11-12",37.986,38.0798,37.7581,38.0396,761326.0],["2014-11-13",38.1334,38.2406,37.5772,37.7916,839845.0],["2014-11-14",37.7916,38.0932,37.7514,37.9458,886196.0],["2014-11-17",37.9391,38.2339,37.7112,37.7447,1227484.0],["2014-11-18",37.8184,38.1736,37.7246,38.0597,1684879.0],["2014-11-19",38.0664,38.0664,37.6241,37.7782,866941.0],["2014-11-20",37.5638,37.7983,37.4029,37.5101,1716471.0],["2014-11-21",38.1267,38.3144,37.7514,37.8653,1373338.0],["2014-11-24",37.8653,38.0798,37.6107,38.0195,1806982.0],["2014-11-25",38.0664,38.0865,37.6509,37.671,1058569.0],["2014-11-26",37.5236,37.671,37.2019,37.3225,979358.0],["2014-11-28",37.1549,37.3493,36.3842,36.458,629538.0],["2014-12-01",36.3842,36.6724,35.9888,36.0223,1750139.0],["2014-12-02",35.9218,36.3574,35.8682,36.2368,1335405.0],["2014-12-03",36.1832,36.9338,35.9888,36.8869,2172252.0],["2014-12-04",36.7796,37.2153,36.7729,37.0276,1119448.0],["2014-12-05",37.1349,38.4819,37.041,38.1736,2521380.0],["2014-12-08",38.1267,38.1535,37.5705,37.671,1381063.0],["2014-12-09",37.4699,37.7916,37.289,37.7581,1050268.0],["2014-12-10",37.5705,37.7782,36.8467,36.9673,1449206.0],["2014-12-11",36.8668,37.6844,36.8668,37.4096,2230479.0],["2014-12-12",37.155,37.2019,36.8467,36.8601,2175826.0],["2014-12-15",37.3024,37.537,36.7797,36.8534,1888268.0],["2014-12-16",36.7328,37.3091,36.3508,36.391,1490137.0],["2014-12-17",36.5585,37.537,36.4245,37.5303,1215608.0],["2014-12-18",38.6763,38.683,37.1214,37.8653,2081972.0],["2014-12-19",38.0932,38.3144,37.8452,38.1736,2848948.0],["2014-12-22",38.053,38.2809,37.4163,37.8721,1613508.0],["2014-12-23",37.9324,38.8371,37.8988,38.817,1435946.0],["2014-12-24",38.7567,38.8639,38.5221,38.6964,410929.0],["2014-12-26",38.8438,38.8706,38.5489,38.5757,597600.0],["2014-12-29",38.5153,38.8983,38.5085,38.7236,771818.0],["2014-12-30",38.6228,38.905,38.5354,38.6698,695144.0],["2014-12-31",38.7101,38.9319,38.2532,38.3204,1086011.0],["2015-01-02",38.354,38.354,37.5947,38.2801,1154153.0],["2015-01-05",37.9912,38.0516,37.2319,37.4402,1216184.0],["2015-01-06",37.5208,38.2667,37.3394,37.6821,1661358.0],["2015-01-07",37.9307,38.1188,37.6149,37.9643,852874.0],["2015-01-08",38.2263,38.9251,38.1659,38.905,1328602.0],["2015-01-09",39.0931,39.1805,38.5287,38.6631,1126020.0],["2015-01-12",39.3014,39.9398,38.4682,39.7785,2266106.0],["2015-01-13",39.9599,40.3765,39.2544,39.9331,2040810.0],["2015-01-14",39.3485,39.624,38.8445,39.5904,1318571.0],["2015-01-15",39.7315,39.9196,39.0595,39.0595,1545366.0],["2015-01-16",39.0528,39.2342,38.6496,39.167,1355813.0],["2015-01-20",39.1133,39.3686,38.5757,38.905,697565.0],["2015-01-21",38.7706,39.3283,38.6631,39.2275,773548.0],["2015-01-22",39.241,40.0003,39.1805,39.9062,799375.0],["2015-01-23",39.9398,39.9398,38.8714,38.9184,699640.0],["2015-01-26",38.8512,39.3149,38.6295,39.1267,741610.0],["2015-01-27",38.5623,39.4896,38.5018,39.2342,814825.0],["2015-01-28",39.5299,39.5299,38.3271,38.401,661130.0],["2015-01-29",38.5085,38.7706,38.0046,38.3674,959757.0],["2015-01-30",38.0113,39.0528,37.9038,38.6362,1215493.0],["2015-02-02",38.9184,38.999,38.2599,38.8579,889540.0],["2015-02-03",38.9655,40.0742,38.9453,39.9532,1847567.0],["2015-02-04",39.8457,40.1414,39.288,39.5635,1489791.0],["2015-02-05",38.3674,42.2982,37.4603,41.7002,4425445.0],["2015-02-06",41.5591,41.9556,40.8066,41.4718,1980739.0],["2015-02-09",41.25,41.8145,41.25,41.4315,1351085.0],["2015-02-10",41.3844,41.5323,41.0417,41.3643,803295.0],["2015-02-11",41.2366,41.7338,41.1224,41.5927,1024441.0],["2015-02-12",41.707,42.6342,41.707,42.4931,1400895.0],["2015-02-13",42.4931,42.8694,42.4461,42.7888,1264265.0],["2015-02-17",42.5402,43.3801,42.399,43.2927,1620772.0],["2015-02-18",43.2054,43.4204,42.9232,43.024,1483796.0],["2015-02-19",42.6813,42.9904,42.5402,42.8224,1102960.0],["2015-02-20",42.782,43.0172,42.4797,43.0105,735614.0],["2015-02-23",42.8828,42.9702,42.7014,42.8291,665858.0],["2015-02-24",42.8761,43.1852,42.7149,42.8963,942462.0],["2015-02-25",42.9903,43.2994,42.735,43.1785,809175.0],["2015-02-26",43.0575,43.1919,42.5872,42.7485,846763.0],["2015-02-27",42.7485,42.8156,42.4931,42.6073,777699.0],["2015-03-02",42.6073,43.4069,42.2915,43.4002,670008.0],["2015-03-03",43.1785,43.4876,42.8492,43.0038,535914.0],["2015-03-04",42.6947,42.8089,42.3587,42.5066,734692.0],["2015-03-05",42.52,42.5267,41.6935,41.8816,630576.0],["2015-03-06",41.5524,41.6532,40.9544,41.1291,1300815.0],["2015-03-09",41.1627,41.5323,40.9746,41.1963,1208690.0],["2015-03-10",40.7864,41.0014,40.2018,40.2757,1447822.0],["2015-03-11",40.2757,40.6117,40.1615,40.4639,656288.0],["2015-03-12",40.6252,40.7528,40.3362,40.7327,749450.0],["2015-03-13",40.5176,40.7192,40.2354,40.484,1023633.0],["2015-03-16",40.4504,40.6117,40.0742,40.3765,1095350.0],["2015-03-17",40.101,40.4773,39.7449,39.8793,1182632.0],["2015-03-18",39.6643,40.0742,39.0528,39.7785,1527379.0],["2015-03-19",39.6038,39.8323,39.4022,39.6105,1053496.0],["2015-03-20",39.8188,40.1413,39.4425,40.0674,1367227.0],["2015-03-23",40.1145,40.5579,39.933,40.1884,1051536.0],["2015-03-24",40.1078,40.1078,39.5769,39.6643,987199.0],["2015-03-25",39.6777,39.7516,38.9453,38.9453,962409.0],["2015-03-26",38.905,39.2006,38.7034,39.0797,1370802.0],["2015-03-27",38.827,39.1302,38.3418,38.4227,1541215.0],["2015-03-30",38.5709,39.0224,38.4901,38.9483,1114951.0],["2015-03-31",38.8135,38.955,38.4766,38.5777,1715549.0],["2015-04-01",38.6181,38.672,38.0116,38.4227,1379449.0],["2015-04-02",38.2542,38.4766,38.2003,38.2138,765246.0],["2015-04-06",38.0992,38.6451,38.0992,38.5238,1760400.0],["2015-04-07",38.5507,38.9146,38.5305,38.5844,852759.0],["2015-04-08",38.7529,38.8809,38.5036,38.6181,933584.0],["2015-04-09",38.6788,38.7192,38.389,38.6518,1950300.0],["2015-04-10",38.7866,39.3391,38.6181,39.3391,2966784.0],["2015-04-13",39.2313,39.9591,39.1302,39.5615,1057186.0],["2015-04-14",39.2785,39.6154,39.0494,39.4335,1427299.0],["2015-04-15",39.5682,40.3566,39.4874,40.2084,1465002.0],["2015-04-16",40.0938,40.1545,39.8041,39.8782,1018676.0],["2015-04-17",39.4604,39.6693,39.0561,39.0965,1159572.0],["2015-04-20",39.1774,39.4469,39.0157,39.1504,947997.0],["2015-04-21",39.1504,39.3998,38.6855,39.0494,1121177.0],["2015-04-22",39.0561,39.1707,38.8809,39.1572,870630.0],["2015-04-23",39.1841,39.6087,39.0696,39.4874,820936.0],["2015-04-24",39.5211,39.7097,39.4132,39.4672,884466.0],["2015-04-27",39.6221,39.7434,39.3863,39.6558,2023169.0],["2015-04-28",39.6895,39.8849,39.393,39.8243,1194393.0],["2015-04-29",39.6356,40.552,39.4739,40.3836,943385.0],["2015-04-30",40.2488,40.4308,39.8041,39.9658,746337.0],["2015-05-01",40.1545,40.6868,40.1275,40.5857,966445.0],["2015-05-04",40.5857,40.9968,40.579,40.6801,776546.0],["2015-05-05",40.8081,41.0507,39.9658,39.986,564278.0],["2015-05-06",40.2084,40.3297,39.73,40.0938,518850.0],["2015-05-07",39.9591,40.2017,39.6895,40.0602,603480.0],["2015-05-08",40.4308,41.1787,40.4308,41.0709,1745873.0],["2015-05-11",40.013,40.9361,39.9456,40.889,2427757.0],["2015-05-12",40.4779,40.552,38.4092,38.9281,4496469.0],["2015-05-13",38.9348,39.8175,38.2677,39.6693,2966438.0],["2015-05-14",39.8849,39.8849,39.11,39.2785,1300469.0],["2015-05-15",39.1909,39.3391,39.0628,39.3256,719818.0],["2015-05-18",39.2852,39.2852,38.672,38.8742,839730.0],["2015-05-19",38.7798,39.0022,38.4362,38.6383,777814.0],["2015-05-20",38.7461,38.7461,38.4294,38.5777,505475.0],["2015-05-21",38.544,39.0022,38.4227,38.9416,703445.0],["2015-05-22",38.9281,39.3526,38.8405,39.2582,774816.0],["2015-05-26",39.0426,39.2246,38.8,38.8944,890923.0],["2015-05-27",38.9078,39.1437,38.6787,39.0494,785078.0],["2015-05-28",38.9078,39.0561,38.7933,39.0291,853566.0],["2015-05-29",38.9685,39.0157,38.3688,38.5238,1216992.0],["2015-06-01",38.6114,38.6114,38.0319,38.1397,1131785.0],["2015-06-02",38.0723,38.3351,37.8499,38.0251,2242931.0],["2015-06-03",38.1532,38.8135,37.9173,38.7731,971403.0],["2015-06-04",38.4699,38.6788,38.0049,38.0521,719703.0],["2015-06-05",37.9914,38.2071,37.6343,37.7825,727197.0],["2015-06-08",37.6747,37.7825,37.3715,37.4524,967713.0],["2015-06-09",37.5063,37.6208,37.0615,37.1491,945691.0],["2015-06-10",37.4928,37.6074,37.0885,37.4322,1288016.0],["2015-06-11",37.513,37.823,37.2704,37.4119,824049.0],["2015-06-12",37.3243,37.385,37.0076,37.102,836963.0],["2015-06-15",36.9065,37.0211,36.7515,36.9941,802834.0],["2015-06-16",36.9335,37.385,36.8122,37.3108,591720.0],["2015-06-17",37.4052,37.7084,37.102,37.486,560704.0],["2015-06-18",37.6343,37.8365,37.4119,37.6073,680039.0],["2015-06-19",37.4928,37.7354,37.0009,37.0211,1149541.0],["2015-06-22",37.1828,37.2502,37.0278,37.2098,526806.0],["2015-06-23",37.2233,37.2906,36.9807,37.0683,771934.0],["2015-06-24",37.0346,37.2165,36.0575,36.0777,1392017.0],["2015-06-25",36.2192,36.3405,35.8014,35.8554,1132246.0],["2015-06-26",35.9804,36.2643,35.9669,36.1494,1650058.0],["2015-06-29",35.8384,35.9263,34.98,34.9935,848608.0],["2015-06-30",35.2909,35.6289,34.5947,35.5208,1949838.0],["2015-07-01",35.6492,35.6492,34.9259,35.007,1615238.0],["2015-07-02",35.1219,35.1828,34.5001,34.784,1001150.0],["2015-07-06",34.277,34.5947,33.9323,33.9999,1161763.0],["2015-07-07",33.9999,34.0472,33.209,33.7903,1436407.0],["2015-07-08",33.4929,33.547,32.8711,32.9319,718088.0],["2015-07-09",33.3645,33.5132,32.844,32.8981,884812.0],["2015-07-10",33.2496,33.52,33.1414,33.4726,731348.0],["2015-07-13",33.6552,33.939,33.5538,33.9188,574540.0],["2015-07-14",33.8309,34.4122,33.6484,34.4054,999651.0],["2015-07-15",34.1959,34.4392,33.9188,33.9999,1079554.0],["2015-07-16",34.0742,34.1553,33.885,33.9796,631729.0],["2015-07-17",33.8309,33.8512,33.5335,33.6281,1111953.0],["2015-07-20",33.5673,33.7633,33.3848,33.4321,1103652.0],["2015-07-21",33.4591,33.6687,33.0671,33.1144,664474.0],["2015-07-22",33.0671,33.2428,32.9116,33.0063,678079.0],["2015-07-23",33.1887,33.2563,32.8711,33.0265,805140.0],["2015-07-24",32.9319,33.1076,32.1884,32.3235,999190.0],["2015-07-27",32.0532,32.2627,31.8166,31.918,873743.0],["2015-07-28",32.0329,32.6683,31.918,32.6074,847916.0],["2015-07-29",32.7494,32.8846,32.3979,32.4925,891961.0],["2015-07-30",32.5196,32.9454,32.2289,32.6953,755792.0],["2015-07-31",32.8508,32.9319,32.5061,32.8102,834887.0],["2015-08-03",32.817,32.9724,32.3235,32.7561,1327680.0],["2015-08-04",32.7291,33.2901,32.4452,32.9116,835118.0],["2015-08-05",33.1144,33.4253,32.7561,32.7832,971748.0],["2015-08-06",32.6886,33.9864,32.4047,33.1685,1720276.0],["2015-08-07",33.0468,33.155,31.9788,32.0194,1088893.0],["2015-08-10",32.2559,33.351,32.0802,33.2699,1365844.0],["2015-08-11",32.8711,32.8711,32.5669,32.6548,980165.0],["2015-08-12",32.256,32.4655,31.9112,32.0329,1078632.0],["2015-08-13",31.9045,31.918,31.2894,31.4178,1254464.0],["2015-08-14",31.4381,31.5462,31.2826,31.4313,1144237.0],["2015-08-17",31.8301,32.3168,31.4313,32.256,765131.0],["2015-08-18",32.1681,32.337,31.9247,32.0802,786692.0],["2015-08-19",31.8504,31.945,31.3367,31.7422,962063.0],["2015-08-20",31.5395,31.5935,31.0257,31.0257,690878.0],["2015-08-21",30.7621,31.0055,30.1673,30.1741,1563007.0],["2015-08-24",28.8965,30.1808,28.5721,29.1601,2191968.0],["2015-08-25",29.9577,29.9848,27.1255,27.2134,3230014.0],["2015-08-26",27.6798,27.7271,26.6659,27.2202,4302304.0],["2015-08-27",27.7069,28.9776,27.646,28.5991,2063294.0],["2015-08-28",28.1665,28.714,27.4365,28.6599,1686378.0],["2015-08-31",28.6059,28.883,28.0719,28.5991,1307733.0],["2015-09-01",27.8894,28.1935,27.2945,27.4027,1474918.0],["2015-09-02",27.8218,28.1935,27.085,28.1935,2110105.0],["2015-09-03",28.376,28.7951,28.1395,28.5991,1544674.0],["2015-09-04",28.207,28.2679,27.8691,28.0381,1522767.0],["2015-09-08",28.5315,28.7613,28.3287,28.6126,1183093.0],["2015-09-09",28.8424,29.052,27.8691,27.9367,916289.0],["2015-09-10",27.8488,28.0854,27.4432,27.9367,1318110.0],["2015-09-11",27.8353,28.2679,27.7609,28.1192,1277755.0],["2015-09-14",28.0516,28.1192,27.112,27.2405,1224025.0],["2015-09-15",27.3824,27.5311,27.058,27.2134,2196580.0],["2015-09-16",27.2607,27.5581,27.085,27.1188,2783457.0],["2015-09-17",27.1661,27.281,26.1589,26.2198,3101916.0],["2015-09-18",26.1995,26.3009,25.4019,25.5236,4823114.0],["2015-09-21",25.6317,25.8007,25.2262,25.3478,2505238.0],["2015-09-22",24.9761,25.145,24.8206,25.0436,4209027.0],["2015-09-23",25.287,25.5236,24.4759,24.5705,2819085.0],["2015-09-24",24.1649,24.2122,23.2592,23.6377,3337935.0],["2015-09-25",23.8607,24.0095,23.1645,23.293,1814591.0],["2015-09-28",22.9907,23.6903,22.1281,22.4066,3045765.0],["2015-09-29",22.4066,22.9703,22.1893,22.3659,2531757.0],["2015-09-30",22.5832,23.2284,22.5764,23.0315,2283862.0],["2015-10-01",23.0926,23.2964,22.8005,23.0043,2491518.0],["2015-10-02",22.6851,23.8125,22.6104,23.8057,1775966.0],["2015-10-05",23.9688,24.6683,23.9212,24.3287,2134780.0],["2015-10-06",24.3219,24.974,24.2269,24.614,2775963.0],["2015-10-07",24.5393,25.3951,24.4849,25.3543,3243389.0],["2015-10-08",25.2728,26.6108,25.2185,26.2848,3286281.0],["2015-10-09",26.3323,26.5225,25.8162,26.1354,1873164.0],["2015-10-12",26.0743,26.1014,25.2049,25.4901,1306003.0],["2015-10-13",23.6428,24.8925,23.6428,24.6887,6842133.0],["2015-10-14",24.58,26.5022,24.4646,26.1761,3529679.0],["2015-10-15",26.149,26.3799,24.9943,25.8433,3228285.0],["2015-10-16",25.9588,25.9588,25.5105,25.6735,1356620.0],["2015-10-19",25.3543,25.9045,25.2185,25.4426,1657668.0],["2015-10-20",25.4086,25.952,25.2456,25.4901,2138700.0],["2015-10-21",25.5513,25.5513,24.6887,24.7295,2385788.0],["2015-10-22",25.0351,25.5852,24.9604,25.3747,1871896.0],["2015-10-23",25.6328,25.7279,25.4019,25.4698,1286633.0],["2015-10-26",25.3951,25.5784,25.0215,25.0758,1032742.0],["2015-10-27",25.3271,25.3271,24.3763,24.648,1583300.0],["2015-10-28",24.7498,25.5241,24.5597,25.4834,1995728.0],["2015-10-29",25.1709,27.1813,24.7295,27.0115,4897713.0],["2015-10-30",27.1134,28.1798,27.0183,27.65,4348540.0],["2015-11-02",27.7043,28.2001,27.6975,27.9692,2640024.0],["2015-11-03",27.8945,28.5873,27.7383,28.0982,1788303.0],["2015-11-04",28.1186,28.825,28.0032,28.1933,1488638.0],["2015-11-05",28.0847,28.4922,28.0168,28.1662,1576728.0],["2015-11-06",27.9556,28.2069,27.453,27.8538,1270145.0],["2015-11-09",27.7587,27.9421,27.2357,27.5753,1118295.0],["2015-11-10",27.4598,27.5617,27.0048,27.2764,799260.0],["2015-11-11",27.3104,27.3783,26.8078,27.0048,883890.0],["2015-11-12",26.6719,27.2696,26.5293,26.998,1223448.0],["2015-11-13",26.9844,27.9149,26.9233,27.5685,1160840.0],["2015-11-16",27.5549,28.2409,27.5006,28.173,1409427.0],["2015-11-17",28.2273,28.7842,27.9352,28.4718,1834769.0],["2015-11-18",28.5601,29.4499,28.5465,29.2257,3707587.0],["2015-11-19",29.1238,29.4023,28.8657,28.9405,804448.0],["2015-11-20",29.0152,29.1035,28.4039,28.465,1035509.0],["2015-11-23",28.4107,28.7639,28.1866,28.4582,1149541.0],["2015-11-24",28.3835,29.0831,28.0915,28.9676,1365729.0],["2015-11-25",28.8861,29.2597,28.7299,29.022,840076.0],["2015-11-27",28.9337,29.2257,28.4922,28.6552,298627.0],["2015-11-30",28.7707,29.4566,28.6756,29.185,1731691.0],["2015-12-01",29.3208,29.3208,28.2681,28.5058,1353046.0],["2015-12-02",28.4243,29.0831,27.847,27.942,1728347.0],["2015-12-03",28.0643,28.8454,27.976,28.4718,1881235.0],["2015-12-04",28.4786,28.9948,28.173,28.825,1321684.0],["2015-12-07",28.5941,28.662,27.8673,28.1254,1493250.0],["2015-12-08",27.8402,28.0032,27.161,27.1746,1758094.0],["2015-12-09",27.4191,28.3224,27.2561,27.5006,2148385.0],["2015-12-10",27.3579,27.5753,26.7535,26.8146,1359733.0],["2015-12-11",26.1829,26.3595,25.7211,25.8162,1613278.0],["2015-12-14",25.7958,25.7958,24.743,25.1709,2603128.0],["2015-12-15",25.4698,25.7822,25.266,25.7347,1728693.0],["2015-12-16",25.8365,26.3663,25.66,26.2712,1390057.0],["2015-12-17",26.2305,26.3256,25.4086,25.4969,1631034.0],["2015-12-18",25.3679,26.0471,25.3,25.7618,2586640.0],["2015-12-21",25.9588,26.5089,25.7618,25.9724,1408735.0],["2015-12-22",26.115,26.9029,26.0199,26.6584,1029053.0],["2015-12-23",26.9572,28.0032,26.9097,27.6975,1105266.0],["2015-12-24",27.7451,27.813,27.3579,27.5617,419000.0],["2015-12-28",27.3783,27.4598,27.0319,27.1202,818861.0],["2015-12-29",27.3555,27.7102,27.0554,27.5465,834887.0],["2015-12-30",27.3896,27.6556,27.0554,27.0691,723508.0],["2015-12-31",26.9327,27.2191,26.6871,26.6871,805716.0],["2016-01-04",25.7869,25.9915,25.2276,25.9028,2017058.0],["2016-01-05",25.9437,26.2916,25.4663,25.63,1630342.0],["2016-01-06",25.1594,25.2276,24.4024,24.5661,1671965.0],["2016-01-07",24.2114,24.7093,23.8022,24.3683,2487598.0],["2016-01-08",24.5115,24.9139,24.2728,24.3274,1785536.0],["2016-01-11",24.4229,24.532,23.7818,23.9796,1732037.0],["2016-01-12",24.341,24.4433,23.6454,24.2455,1460159.0],["2016-01-13",24.2796,24.5661,23.2839,23.4135,1452665.0],["2016-01-14",23.5021,24.2319,23.0793,24.116,1705056.0],["2016-01-15",23.3657,24.0341,23.318,23.8977,1675540.0],["2016-01-19",24.191,24.2251,23.1816,23.7408,1948224.0],["2016-01-20",23.4135,23.8909,22.8133,23.7408,1961138.0],["2016-01-21",23.5908,24.4297,23.5908,23.9454,1837306.0],["2016-01-22",24.3069,24.6343,23.5908,24.0409,1996189.0],["2016-01-25",23.809,23.9386,22.9361,22.9497,1094774.0],["2016-01-26",23.168,23.85,23.0793,23.7545,1441942.0],["2016-01-27",23.5772,24.3956,23.4953,23.6726,1297586.0],["2016-01-28",23.9386,24.0478,23.318,23.6113,772164.0],["2016-01-29",23.7681,24.3956,23.5908,24.3615,1124406.0],["2016-02-01",24.0409,24.3888,23.4203,24.3274,1270030.0],["2016-02-02",24.0136,24.0955,23.3998,23.5499,1382447.0],["2016-02-03",23.8772,24.6138,23.1543,24.607,1033780.0],["2016-02-04",24.7366,26.7622,24.7161,25.6437,2211454.0],["2016-02-05",25.555,26.1143,25.0844,25.2004,1186552.0],["2016-02-08",24.9139,24.9617,23.3589,23.8363,2021209.0],["2016-02-09",23.5635,23.9523,23.0793,23.5499,3950870.0],["2016-02-10",23.7545,24.3888,23.2975,23.3316,1496018.0],["2016-02-11",22.8611,23.4271,21.9881,22.8679,2503163.0],["2016-02-12",22.8611,23.9455,22.4518,23.8977,1412540.0],["2016-02-16",23.9454,25.1322,23.5772,25.0912,2300350.0],["2016-02-17",25.405,26.3189,25.3095,25.821,1569925.0],["2016-02-18",25.9778,26.0256,24.9344,25.2958,1411618.0],["2016-02-19",25.1867,25.1867,24.457,24.5183,791189.0],["2016-02-22",24.7639,25.8073,24.7161,25.8005,1488408.0],["2016-02-23",25.555,25.9983,24.8321,24.9889,1079439.0],["2016-02-24",24.5797,25.3299,24.3342,25.2276,788652.0],["2016-02-25",25.2617,25.5073,24.7229,25.4936,742532.0],["2016-02-26",25.746,26.2166,25.6027,25.9574,1084858.0],["2016-02-29",25.9097,26.2643,25.6709,25.6709,1550554.0],["2016-03-01",25.9915,26.2643,25.7937,26.1756,1087279.0],["2016-03-02",25.7732,26.1961,25.63,25.9165,1536949.0],["2016-03-03",25.7664,26.4075,25.6164,26.3325,1587105.0],["2016-03-04",26.4553,28.5422,26.3734,27.6079,2424990.0],["2016-03-07",27.6283,28.5081,27.4919,27.8329,1638413.0],["2016-03-08",27.5328,27.6829,26.0597,26.4007,1765935.0],["2016-03-09",26.5848,27.1304,26.5439,26.5576,1653287.0],["2016-03-10",26.6667,27.1441,26.3393,26.7417,1099962.0],["2016-03-11",27.1441,27.717,27.1441,27.3828,1389019.0],["2016-03-14",27.2396,27.5806,27.0418,27.3282,1064334.0],["2016-03-15",27.0554,27.1714,26.5439,26.6803,818861.0],["2016-03-16",26.6394,27.4578,26.6053,27.4032,761787.0],["2016-03-17",27.4715,28.3649,27.4578,28.1739,1011296.0],["2016-03-18",28.3376,28.5968,27.8125,27.8875,1224601.0],["2016-03-21",27.9011,28.4058,27.8943,28.1808,869131.0],["2016-03-22",27.9079,28.6104,27.8738,28.4604,1312806.0],["2016-03-23",28.2626,28.5286,28.1194,28.2285,1203156.0],["2016-03-24",27.9693,28.1398,27.3487,27.6556,1485525.0],["2016-03-28",27.6965,28.5149,27.451,27.8602,1376106.0],["2016-03-29",27.6924,28.1375,27.2131,28.117,1000112.0],["2016-03-30",28.4594,28.7812,28.2129,28.2676,1583300.0],["2016-03-31",28.2677,28.295,27.4048,27.6445,1252619.0],["2016-04-01",27.3295,27.6308,26.994,27.5897,1117603.0],["2016-04-04",27.4596,27.5418,26.6379,26.8433,1341977.0],["2016-04-05",26.5831,26.857,26.0901,26.1311,1769048.0],["2016-04-06",26.049,26.227,25.282,25.9325,1782077.0],["2016-04-07",25.823,25.823,25.1451,25.2683,1630342.0],["2016-04-08",25.6107,25.9668,25.4532,25.6655,1353276.0],["2016-04-11",25.8367,26.0216,25.4806,25.6039,1194047.0],["2016-04-12",25.6997,26.1448,25.6107,26.0216,907642.0],["2016-04-13",26.3708,27.1515,26.2886,27.1309,1261497.0],["2016-04-14",27.2405,27.2884,26.72,27.0624,2739874.0],["2016-04-15",27.1583,27.5144,27.0008,27.3227,1869359.0],["2016-04-18",27.2884,27.5623,27.0693,27.4801,1537410.0],["2016-04-19",27.5966,28.6306,27.5212,28.6306,2079897.0],["2016-04-20",28.6237,29.5687,28.4936,29.3085,1890113.0],["2016-04-21",29.0346,30.0686,29.0209,29.3085,2445052.0],["2016-04-22",29.4455,29.8632,29.2606,29.4112,1086011.0],["2016-04-25",29.3153,29.7057,29.1168,29.2195,1146774.0],["2016-04-26",29.2811,29.6851,29.2195,29.6304,1109993.0],["2016-04-27",29.5824,30.3631,29.5756,30.1987,1443095.0],["2016-04-28",29.8015,30.2261,29.6372,29.8015,1293666.0],["2016-04-29",29.6441,29.8563,29.2948,29.6235,1802946.0],["2016-05-02",29.6167,29.8837,29.2674,29.87,1860827.0],["2016-05-03",29.87,32.4722,29.87,32.4037,4896099.0],["2016-05-04",32.2531,32.7529,31.9654,32.4859,2439172.0],["2016-05-05",32.8146,33.1843,32.4722,32.5544,2223906.0],["2016-05-06",32.5201,32.9995,32.4311,32.8694,1626191.0],["2016-05-09",32.6707,32.7735,31.8833,31.9106,1629766.0],["2016-05-10",32.0408,32.4585,31.8353,32.2804,3241314.0],["2016-05-11",32.2873,32.5201,32.1298,32.1846,2175711.0],["2016-05-12",32.9104,33.3076,32.0887,32.1777,2271871.0],["2016-05-13",32.1777,32.2941,31.4998,31.4998,1470652.0],["2016-05-16",31.6847,32.3352,31.5477,32.1846,2260918.0],["2016-05-17",32.1435,32.8009,32.0887,32.2873,2720734.0],["2016-05-18",32.0613,32.3284,31.219,31.2533,2173290.0],["2016-05-19",31.0889,31.5614,30.7466,31.3012,2279481.0],["2016-05-20",31.5751,32.2051,31.534,31.8422,1875355.0],["2016-05-23",31.8422,32.9447,31.7737,32.4859,2660548.0],["2016-05-24",32.7666,32.8694,32.2804,32.4105,2153343.0],["2016-05-25",32.5475,33.424,32.4379,33.1296,2705169.0],["2016-05-26",33.2665,33.424,32.5886,32.7666,1515042.0],["2016-05-27",32.7255,33.0337,32.5817,32.9515,970250.0],["2016-05-31",32.9995,33.0679,32.5064,32.5201,1232903.0],["2016-06-01",32.5201,32.6708,31.6641,32.6571,1612471.0],["2016-06-02",32.5201,32.8899,32.1983,32.8762,1042543.0],["2016-06-03",32.9378,33.5541,32.8557,33.4514,1961599.0],["2016-06-06",33.5884,34.2389,33.4583,34.0129,1590448.0],["2016-06-07",34.0609,34.3896,33.7938,34.054,1261728.0],["2016-06-08",34.2663,34.6292,34.0677,34.5471,3083814.0],["2016-06-09",34.2115,34.5813,33.9034,34.4786,2170984.0],["2016-06-10",33.965,34.102,33.246,34.0061,1452780.0],["2016-06-13",33.8965,34.2526,33.1227,33.1364,1458430.0],["2016-06-14",32.9721,33.3213,32.6091,32.9652,1069292.0],["2016-06-15",33.1775,33.739,32.9652,33.2665,938888.0],["2016-06-16",32.9652,33.5747,32.4859,33.5541,1026055.0],["2016-06-17",33.6911,33.8691,33.02,33.0679,2069750.0],["2016-06-20",33.5267,34.2047,33.2528,33.2939,2088775.0],["2016-06-21",33.2939,33.2939,32.705,33.0268,1918823.0],["2016-06-22",33.198,33.8417,33.157,33.3692,1732267.0],["2016-06-23",33.7048,33.9718,33.5267,33.7596,1904295.0],["2016-06-24",32.5407,32.9104,30.8013,30.8972,2163720.0],["2016-06-27",30.6027,30.6027,28.6237,28.9045,2768238.0],["2016-06-28",29.5266,30.1385,29.2929,30.0835,2204651.0],["2016-06-29",30.551,31.3347,30.4341,31.1766,1547672.0],["2016-06-30",31.2866,31.8365,30.7641,31.8365,1530262.0],["2016-07-01",31.7678,32.414,31.5409,31.6647,1305427.0],["2016-07-05",31.4447,31.4447,30.6128,30.7297,1849643.0],["2016-07-06",30.5647,30.6335,29.7398,30.3585,2930234.0],["2016-07-07",30.5578,31.2453,30.5166,30.7984,885619.0],["2016-07-08",31.2316,32.0565,31.2316,31.9534,1179865.0],["2016-07-11",32.1046,32.4002,31.8984,31.9121,878471.0],["2016-07-12",32.3109,33.3008,32.3109,33.0533,1439521.0],["2016-07-13",33.1977,33.3077,32.799,33.1977,1363653.0],["2016-07-14",33.6308,33.8164,33.2458,33.4383,1238668.0],["2016-07-15",33.5071,33.7683,33.294,33.5896,1105035.0],["2016-07-18",33.4521,33.6996,32.9708,33.6721,839730.0],["2016-07-19",33.5552,33.6858,33.2321,33.2871,1356620.0],["2016-07-20",33.3077,33.5071,33.0671,33.4658,1749216.0],["2016-07-21",33.3833,33.5208,32.7921,32.9915,830506.0],["2016-07-22",32.9021,33.3558,32.7165,33.0877,752678.0],["2016-07-25",33.0809,33.2252,32.7784,32.964,1254579.0],["2016-07-26",33.0465,33.6239,32.964,33.5483,1369188.0],["2016-07-27",33.5277,33.6927,32.8265,33.1496,943615.0],["2016-07-28",33.0258,33.2321,32.6271,33.0396,760404.0],["2016-07-29",32.854,32.854,32.1734,32.6821,1223794.0],["2016-08-01",32.6477,32.6821,32.0359,32.4896,1063643.0],["2016-08-02",32.4828,32.5377,31.7678,32.0703,1271874.0],["2016-08-03",31.9603,33.5827,31.3759,33.1358,2529221.0],["2016-08-04",33.1015,33.3902,32.9296,33.2665,1389596.0],["2016-08-05",33.5414,33.6033,33.1358,33.1702,1072982.0],["2016-08-08",33.2596,33.5208,33.0877,33.3077,764900.0],["2016-08-09",33.4108,33.4589,32.8677,32.9433,996307.0],["2016-08-10",33.1083,33.2183,32.7508,32.9158,570850.0],["2016-08-11",33.0121,33.3283,32.8471,33.239,870400.0],["2016-08-12",33.074,33.294,32.6546,32.7577,1262650.0],["2016-08-15",32.964,33.3971,32.7921,33.1977,981664.0],["2016-08-16",33.294,33.4727,32.634,32.6752,940963.0],["2016-08-17",32.6684,32.7165,31.9465,32.3109,1142623.0],["2016-08-18",32.3728,32.7784,32.3246,32.689,623081.0],["2016-08-19",32.4828,32.9365,32.3659,32.8677,884697.0],["2016-08-22",32.7165,32.8815,32.5102,32.7096,617432.0],["2016-08-23",33.0327,33.3421,33.0052,33.129,610744.0],["2016-08-24",33.0121,33.0808,32.2353,32.3178,693530.0],["2016-08-25",32.3178,32.6684,32.3109,32.4277,701139.0],["2016-08-26",32.6684,32.7715,31.8847,32.0084,1104805.0],["2016-08-29",31.974,32.6134,31.974,32.469,1382216.0],["2016-08-30",32.4759,33.1358,32.4484,32.5859,979474.0],["2016-08-31",32.414,32.414,31.8434,32.2696,1047270.0],["2016-09-01",32.3109,32.4071,31.8296,32.1046,801566.0],["2016-09-02",32.4553,32.689,32.2834,32.6615,865096.0],["2016-09-06",32.7165,32.8609,31.9809,32.1115,602097.0],["2016-09-07",31.9534,32.3315,31.8915,32.249,686381.0],["2016-09-08",32.249,32.5927,31.9809,32.579,1236362.0],["2016-09-09",32.2971,32.469,30.6334,30.8397,1823008.0],["2016-09-12",30.6128,31.7403,30.5235,31.699,1119448.0],["2016-09-13",31.2384,31.5409,30.6885,30.8809,1424647.0],["2016-09-14",30.9909,31.9671,30.8053,31.9671,2184589.0],["2016-09-15",31.7059,32.6684,31.644,32.6065,2000686.0],["2016-09-16",32.2696,33.1633,32.2696,32.854,4147918.0],["2016-09-19",33.1908,33.239,32.8196,32.8471,1234632.0],["2016-09-20",33.0671,33.1771,32.5377,32.5446,932546.0],["2016-09-21",32.8815,33.4727,32.799,33.3971,859562.0],["2016-09-22",33.6308,33.7752,33.5208,33.6171,625272.0],["2016-09-23",33.4246,33.6858,33.2252,33.4039,848608.0],["2016-09-26",33.349,33.5277,32.9915,33.019,612243.0],["2016-09-27",32.8608,33.2939,32.8196,33.239,873398.0],["2016-09-28",33.2562,33.5321,32.8423,33.4838,1358811.0],["2016-09-29",33.2976,33.7253,33.1596,33.2769,917096.0],["2016-09-30",33.4976,33.877,33.3252,33.3459,882622.0],["2016-10-03",33.2562,33.3459,32.8561,33.1872,694683.0],["2016-10-04",33.1734,33.3321,32.4974,32.5733,771934.0],["2016-10-05",32.8975,33.3666,32.6354,32.9596,750142.0],["2016-10-06",32.8285,33.2079,32.8147,33.1458,626310.0],["2016-10-07",33.3114,33.3666,32.6767,32.9044,747259.0],["2016-10-10",33.2769,33.5873,32.9803,33.001,388330.0],["2016-10-11",32.7457,32.8423,32.3181,32.594,635880.0],["2016-10-12",32.594,32.6423,32.3732,32.4284,683960.0],["2016-10-13",32.0076,32.1456,31.573,31.98,1233479.0],["2016-10-14",32.2974,32.7113,32.118,32.118,1032627.0],["2016-10-17",32.8354,32.8354,31.9869,32.0145,1363077.0],["2016-10-18",32.4215,32.7664,32.2284,32.5733,1327103.0],["2016-10-19",32.6905,33.1596,32.4284,33.0561,566008.0],["2016-10-20",32.8354,33.3321,32.7733,33.1734,529919.0],["2016-10-21",32.794,32.9596,32.5664,32.7319,700448.0],["2016-10-24",32.9596,33.0562,32.7388,33.0079,755330.0],["2016-10-25",32.9389,33.0424,32.5112,32.6561,692953.0],["2016-10-26",32.456,32.7802,32.318,32.5388,766630.0],["2016-10-27",32.6836,32.7112,32.1318,32.4146,629653.0],["2016-10-28",32.4629,32.8078,32.187,32.525,692838.0],["2016-10-31",32.6906,32.8078,32.318,32.3456,654097.0],["2016-11-01",32.5871,32.6285,31.8835,32.5595,1297586.0],["2016-11-02",32.4146,32.525,31.6696,31.7938,1118179.0],["2016-11-03",33.3666,35.4222,33.3666,35.1325,2883192.0],["2016-11-04",35.2636,36.8364,35.1808,36.1879,3584446.0],["2016-11-07",36.864,37.202,36.5328,36.9674,1905333.0],["2016-11-08",36.7053,37.2089,36.6363,36.8088,2570844.0],["2016-11-09",36.2224,37.4986,36.0431,37.4227,2536254.0],["2016-11-10",38.2919,38.3195,37.1192,37.3192,2797639.0],["2016-11-11",37.2227,37.3744,36.0638,36.1396,1786343.0],["2016-11-14",36.3535,36.5328,36.0362,36.3949,1815975.0],["2016-11-15",36.726,37.2641,36.1741,37.2503,1513658.0],["2016-11-16",37.271,37.3468,36.7743,36.9054,898764.0],["2016-11-17",37.0778,37.333,36.8157,37.1123,756829.0],["2016-11-18",37.0226,37.3675,36.995,37.2641,1222065.0],["2016-11-21",38.3747,38.3747,37.4641,37.5676,798568.0],["2016-11-22",37.7607,37.9332,37.1951,37.6297,780235.0],["2016-11-23",37.5814,38.3057,37.402,38.1401,1113106.0],["2016-11-25",38.1401,38.2712,37.8918,38.016,261385.0],["2016-11-28",38.3609,38.4161,37.9539,38.0367,1075864.0],["2016-11-29",37.8642,38.3885,37.7676,37.8021,985123.0],["2016-11-30",38.0574,38.7886,37.8021,38.7127,1206384.0],["2016-12-01",39.0438,39.2576,38.6782,38.8644,1523574.0],["2016-12-02",38.7955,39.3956,38.554,38.9955,927243.0],["2016-12-05",39.3473,39.5611,39.1059,39.2576,995961.0],["2016-12-06",39.0576,39.299,38.485,39.0714,1405738.0],["2016-12-07",39.1611,40.1889,39.1611,40.1613,958143.0],["2016-12-08",40.2786,40.7338,40.1682,40.6994,609591.0],["2016-12-09",40.6856,40.9132,40.2096,40.5683,635534.0],["2016-12-12",41.0443,41.3892,40.5131,40.5407,1013372.0],["2016-12-13",40.7339,40.927,40.0371,40.0578,870976.0],["2016-12-14",39.8716,40.0854,39.4025,39.5129,810905.0],["2016-12-15",39.3749,40.2303,39.1886,40.2096,797184.0],["2016-12-16",40.182,40.4027,39.5542,39.6508,1500284.0],["2016-12-19",39.5543,39.8854,39.2507,39.4163,744146.0],["2016-12-20",39.4991,39.6025,39.0921,39.3335,580881.0],["2016-12-21",39.4025,39.7198,39.1473,39.4439,554708.0],["2016-12-22",39.3473,39.437,38.892,39.3059,512047.0],["2016-12-23",39.2921,39.3473,38.892,39.1059,470655.0],["2016-12-27",39.2369,39.6094,39.1679,39.5404,947190.0],["2016-12-28",39.9037,39.9867,39.1565,39.198,469732.0],["2016-12-29",39.2949,39.6269,38.9836,39.2672,526229.0],["2016-12-30",39.3986,39.6408,38.9836,39.1288,686496.0],["2017-01-03",39.5924,39.959,39.032,39.454,795570.0],["2017-01-04",39.6684,40.3326,39.5923,40.2703,804909.0],["2017-01-05",40.1596,40.9414,40.0697,40.4225,916520.0],["2017-01-06",40.4502,40.6577,40.1596,40.3464,771818.0],["2017-01-09",40.3257,40.6646,40.0213,40.0904,718665.0],["2017-01-10",40.1873,40.3188,39.71,39.9175,856910.0],["2017-01-11",40.0005,40.637,39.8345,40.6301,920094.0],["2017-01-12",40.7615,41.059,40.2496,41.0175,898533.0],["2017-01-13",41.0659,41.1974,40.886,41.0037,862213.0],["2017-01-17",41.0244,41.1351,40.4364,40.6439,617201.0],["2017-01-18",40.6992,41.0382,40.4433,40.5055,594256.0],["2017-01-19",41.0036,41.2527,40.7823,41.0521,1083705.0],["2017-01-20",41.2389,42.1866,41.1628,41.7231,2772389.0],["2017-01-23",41.5225,42.069,41.5087,42.0206,1037585.0],["2017-01-24",42.159,43.0791,42.0206,42.6363,2112296.0],["2017-01-25",42.8923,43.252,42.6432,43.1483,1055226.0],["2017-01-26",43.2451,43.4734,42.747,42.9961,1341400.0],["2017-01-27",42.9684,43.1413,42.5395,42.7193,932892.0],["2017-01-30",42.6087,42.6087,41.4395,41.8546,1453472.0],["2017-01-31",41.8131,42.069,41.4533,41.6194,1263688.0],["2017-02-01",41.7716,42.0967,41.4257,41.9238,945691.0],["2017-02-02",41.9307,42.1451,41.4118,41.8407,898302.0],["2017-02-03",41.9653,42.1382,41.5502,41.7162,1092122.0],["2017-02-06",41.7162,42.1175,41.4326,41.9722,1734919.0],["2017-02-07",40.3464,41.1558,39.198,39.454,4356149.0],["2017-02-08",40.1735,40.1735,39.1081,39.5993,2190124.0],["2017-02-09",39.8483,40.0489,39.4747,39.6339,1300353.0],["2017-02-10",39.8898,40.0835,39.4886,40.0143,1844800.0],["2017-02-13",40.2357,41.0313,40.2357,40.6439,1731921.0],["2017-02-14",40.4087,40.7269,40.042,40.1665,1582031.0],["2017-02-15",39.9452,40.4986,39.8691,40.0559,1688799.0],["2017-02-16",40.0766,40.5678,39.8622,40.0074,1452088.0],["2017-02-17",40.125,40.4433,39.8414,40.2842,2912363.0],["2017-02-21",40.3741,40.6231,39.8967,40.0628,1540408.0],["2017-02-22",39.8691,40.637,39.8207,40.4294,2963210.0],["2017-02-23",40.6993,40.886,39.9659,40.1181,1312691.0],["2017-02-24",39.8345,40.2427,39.6546,40.215,1310154.0],["2017-02-27",40.1942,40.3187,39.7861,39.8691,581227.0],["2017-02-28",39.7515,40.2081,39.6339,39.8622,1194969.0],["2017-03-01",40.3949,41.3703,40.3326,40.9691,2056145.0],["2017-03-02",40.8445,41.2804,40.8169,41.1282,1754174.0],["2017-03-03",41.1904,41.3565,40.8514,41.0106,1306810.0],["2017-03-06",40.7961,41.0313,40.4779,40.9206,1297817.0],["2017-03-07",40.8376,41.1766,40.547,40.8791,1568541.0],["2017-03-08",40.8514,41.0036,40.3118,40.3395,1427183.0],["2017-03-09",40.464,41.1143,40.464,40.6992,2035391.0],["2017-03-10",41.0728,41.6194,40.893,41.5433,1190011.0],["2017-03-13",41.6263,41.903,41.3841,41.7577,934507.0],["2017-03-14",41.4118,41.6609,41.1212,41.2181,755446.0],["2017-03-15",41.5225,41.8892,41.2181,41.7854,987545.0],["2017-03-16",41.9168,42.0344,41.4948,41.7785,1232788.0],["2017-03-17",41.9168,42.6225,41.8615,42.3319,1606475.0],["2017-03-20",42.3388,42.6432,41.986,42.4495,759366.0],["2017-03-21",42.4495,42.5671,41.142,41.2319,946037.0],["2017-03-22",41.1628,42.4288,40.9967,42.3527,2975547.0],["2017-03-23",41.9238,42.913,41.7024,42.581,1998264.0],["2017-03-24",42.6086,42.8992,42.069,42.3042,1209728.0],["2017-03-27",41.7577,42.581,41.5156,42.5118,786231.0],["2017-03-28",42.3596,42.9407,42.2282,42.7608,1359848.0],["2017-03-29",42.6603,42.9516,42.5423,42.577,648563.0],["2017-03-30",42.4868,43.0765,42.4868,42.6603,739650.0],["2017-03-31",42.6603,49.9715,42.6603,48.272,16282897.0],["2017-04-03",49.2501,49.7009,48.4246,48.82,5441699.0],["2017-04-04",48.9795,49.5553,48.8755,49.5136,3583870.0],["2017-04-05",49.6663,50.4501,49.583,49.8397,2468342.0],["2017-04-06",49.9229,50.6582,49.583,50.6374,1685455.0],["2017-04-07",50.346,52.6698,50.346,52.1912,4804897.0],["2017-04-10",52.0941,52.3438,51.7472,52.1843,3537750.0],["2017-04-11",52.108,52.3715,51.6848,52.2883,2585833.0],["2017-04-12",51.9623,52.1842,50.3807,50.5611,3080931.0],["2017-04-13",50.4778,50.8247,49.9853,50.3322,2225751.0],["2017-04-17",50.4154,50.9773,50.2628,50.9703,1862672.0],["2017-04-18",50.6859,51.7126,50.679,51.227,1796143.0],["2017-04-19",51.2478,51.4351,50.7692,50.9773,1685110.0],["2017-04-20",51.1229,51.3172,50.7484,50.9218,1282943.0],["2017-04-21",51.0258,51.2963,50.3876,50.4085,1753598.0],["2017-04-24",50.8108,51.1715,50.4015,51.0883,1647868.0],["2017-04-25",51.116,51.5253,51.0675,51.1507,1319839.0],["2017-04-26",51.0466,51.2062,50.7067,50.9842,1782192.0],["2017-04-27",50.6374,51.3588,50.1171,51.005,2037236.0],["2017-04-28",51.1507,51.1507,50.5195,50.7969,680847.0],["2017-05-01",50.8802,51.449,50.6998,50.9912,1207076.0],["2017-05-02",50.8871,51.4628,50.8108,51.1715,1341054.0],["2017-05-03",51.0744,51.6016,49.0212,49.4582,4534057.0],["2017-05-04",49.3125,49.4373,48.5078,49.0628,2727191.0],["2017-05-05",49.1668,50.8593,48.8755,50.8385,2295623.0],["2017-05-08",50.2697,50.8386,49.8674,50.5333,1411733.0],["2017-05-09",50.6027,50.8039,50.2767,50.3599,1191856.0],["2017-05-10",50.4848,51.5253,50.346,51.3935,1936002.0],["2017-05-11",51.2964,51.4698,50.4223,51.012,1096503.0],["2017-05-12",50.5541,51.0952,50.4293,50.464,843304.0],["2017-05-15",51.3796,52.212,51.3796,51.9207,1910060.0],["2017-05-16",52.1426,52.7322,51.8721,52.4895,1805137.0],["2017-05-17",52.4895,52.4895,51.1091,51.1299,1862441.0],["2017-05-18",49.59,50.3877,48.5148,50.1796,2157494.0],["2017-05-19",50.5541,52.0663,50.464,51.5461,1783576.0],["2017-05-22",51.8235,52.0663,51.0258,51.7403,990081.0],["2017-05-23",51.8166,52.0247,51.1923,51.6918,1463042.0],["2017-05-24",51.9137,52.2398,51.4837,51.7889,650638.0],["2017-05-25",52.0108,52.2952,51.7126,52.2467,785078.0],["2017-05-26",52.2189,52.4548,52.1287,52.1981,790036.0],["2017-05-30",52.1704,52.5103,51.8721,52.0247,633343.0],["2017-05-31",51.9762,52.3923,51.56,52.2814,2279942.0],["2017-06-01",52.3369,53.1901,52.1565,52.8085,1034587.0],["2017-06-02",52.7323,53.1415,52.5658,53.0444,870515.0],["2017-06-05",52.8086,53.1276,52.5311,52.5866,577307.0],["2017-06-06",52.4478,52.7947,52.0941,52.7184,1376336.0],["2017-06-07",52.8502,52.9889,52.2467,52.8502,1133976.0],["2017-06-08",52.8502,53.1276,52.6004,52.8918,1115643.0],["2017-06-09",52.8987,53.6756,52.76,53.1484,815402.0],["2017-06-12",53.0236,53.419,52.2397,52.316,981549.0],["2017-06-13",52.4062,53.2733,52.212,53.2525,1506740.0],["2017-06-14",53.3496,53.3635,52.3785,52.5935,1744604.0],["2017-06-15",52.0247,52.6143,51.6571,52.5935,1478261.0],["2017-06-16",52.7253,53.1207,52.3507,52.8224,2042770.0],["2017-06-19",53.0444,53.4051,52.427,52.4479,1939000.0],["2017-06-20",52.1981,52.8432,52.1981,52.6005,1106188.0],["2017-06-21",52.649,52.9542,52.3993,52.434,1230828.0],["2017-06-22",52.4409,52.7045,51.5045,51.5114,825433.0],["2017-06-23",51.3449,52.1565,50.901,51.8721,1308770.0],["2017-06-26",52.1496,52.316,51.7403,51.8652,550673.0],["2017-06-27",52.1288,52.323,51.338,51.338,616509.0],["2017-06-28",51.6473,52.4329,51.5778,52.1549,588491.0],["2017-06-29",52.1479,52.2035,50.4794,51.0008,1146082.0],["2017-06-30",50.4863,51.2511,49.659,50.7853,3845486.0],["2017-07-03",51.1816,51.3276,50.5072,51.1468,635995.0],["2017-07-05",51.2024,51.4179,50.6254,51.1329,1063181.0],["2017-07-06",50.9104,51.3762,50.6393,51.1677,856333.0],["2017-07-07",51.3345,52.0923,51.1398,51.8559,786923.0],["2017-07-10",51.6891,53.1699,51.4736,52.7458,1213763.0],["2017-07-11",52.5303,52.5511,51.3971,51.6056,1508239.0],["2017-07-12",52.1201,52.5998,52.0506,52.5094,914444.0],["2017-07-13",52.7666,53.5661,52.419,53.4132,1616737.0],["2017-07-14",53.5244,53.6843,53.1073,53.1768,1031013.0],["2017-07-17",53.149,53.6565,53.149,53.3784,852067.0],["2017-07-18",52.9404,53.1699,52.7319,52.8362,762133.0],["2017-07-19",52.8848,53.1768,52.7527,52.9613,843881.0],["2017-07-20",52.9544,53.0586,52.426,52.6902,502477.0],["2017-07-21",52.7249,52.9683,52.4816,52.8779,524384.0],["2017-07-24",52.8362,53.6774,52.8014,53.3923,748412.0],["2017-07-25",53.726,54.31,53.3715,54.2196,977744.0],["2017-07-26",54.2753,54.4352,53.4758,53.5314,863136.0],["2017-07-27",53.7121,54.0736,52.6832,53.2741,562203.0],["2017-07-28",53.4062,53.733,52.8501,53.2881,679002.0],["2017-07-31",53.5314,53.6565,52.8709,53.1003,806985.0],["2017-08-01",53.295,53.8442,52.6693,53.7747,1236247.0],["2017-08-02",56.7363,58.4952,56.062,58.2936,5762579.0],["2017-08-03",58.2867,59.1348,57.6888,57.939,2878926.0],["2017-08-04",58.4535,58.7316,57.7513,58.6412,1265302.0],["2017-08-07",58.9749,59.1626,58.4604,58.815,1389826.0],["2017-08-08",58.5925,59.0235,58.2936,58.6551,1373800.0],["2017-08-09",58.6829,59.0931,58.4743,58.8219,1457277.0],["2017-08-10",58.5717,58.8915,57.6748,57.7374,1343014.0],["2017-08-11",57.7026,58.2936,57.362,57.5149,893460.0],["2017-08-14",57.8278,58.3492,57.5636,57.946,896342.0],["2017-08-15",57.9668,58.9679,57.7096,58.7872,1061682.0],["2017-08-16",58.9054,59.2112,58.7524,58.9123,1249160.0],["2017-08-17",58.8428,58.9958,57.5011,57.5497,1224371.0],["2017-08-18",57.4732,57.9182,56.9657,57.4454,1020866.0],["2017-08-21",57.4663,58.0989,57.4037,58.0225,493945.0],["2017-08-22",58.2727,58.8776,58.1545,58.7177,658017.0],["2017-08-23",58.5439,58.7872,58.5439,58.6899,673698.0],["2017-08-24",58.8915,59.0166,58.1754,58.4743,918019.0],["2017-08-25",59.0444,59.0931,58.5856,58.6064,679002.0],["2017-08-28",58.6412,58.961,58.4535,58.7733,624926.0],["2017-08-29",58.384,58.7455,58.085,58.6968,729503.0],["2017-08-30",58.523,58.7872,58.4326,58.7316,682000.0],["2017-08-31",61.3039,61.3108,59.684,59.9412,2901525.0],["2017-09-01",60.261,60.8798,59.8091,60.7685,1218029.0],["2017-09-05",60.9006,61.2135,59.4894,59.5241,901761.0],["2017-09-06",59.8648,60.115,59.3781,59.9969,1069523.0],["2017-09-07",60.2263,61.0536,59.9065,60.9423,991926.0],["2017-09-08",60.7129,60.991,60.3584,60.5808,892999.0],["2017-09-11",61.1787,62.7151,61.0397,61.8531,1703096.0],["2017-09-12",62.3745,63.0419,61.6862,62.3606,1349471.0],["2017-09-13",62.3328,62.5622,61.9573,62.3189,983970.0],["2017-09-14",62.2215,62.5691,62.0477,62.437,2436635.0],["2017-09-15",62.3606,62.4996,61.714,62.2633,1571424.0],["2017-09-18",62.4996,63.8692,62.4718,63.5146,1773083.0],["2017-09-19",63.7301,64.2377,63.1879,64.0569,1820241.0],["2017-09-20",64.5435,64.9607,63.4034,63.9248,1468576.0],["2017-09-21",63.7649,63.9804,62.8194,62.875,1422571.0],["2017-09-22",63.1809,63.8761,61.9643,62.5344,1499938.0],["2017-09-25",62.3884,62.5622,59.6284,59.7952,3003911.0],["2017-09-26",60.0386,60.8589,59.4337,59.5867,1561277.0],["2017-09-27",60.0942,61.2413,59.7118,60.6156,1260690.0],["2017-09-28",60.8489,61.6778,60.7514,61.2668,1244433.0],["2017-09-29",61.4967,62.5067,61.037,62.2072,1442057.0],["2017-10-02",62.2072,62.5415,61.3156,61.8868,1211918.0],["2017-10-03",62.0539,63.0987,61.8728,62.9037,1587450.0],["2017-10-04",63.036,63.4261,62.639,63.3564,1501552.0],["2017-10-05",63.6699,63.9624,63.3077,63.8858,1217453.0],["2017-10-06",63.4122,63.6978,62.5555,63.4958,1216646.0],["2017-10-09",63.6211,63.7744,62.9664,63.2171,529112.0],["2017-10-10",63.2938,63.4052,62.7992,63.1614,779082.0],["2017-10-11",63.6002,64.4848,63.5724,64.3804,924591.0],["2017-10-12",64.2132,64.9654,63.9903,64.7286,1077824.0],["2017-10-13",65.251,65.7664,65.0003,65.2789,1206038.0],["2017-10-16",65.4182,66.2192,65.2301,66.1774,1277063.0],["2017-10-17",66.066,66.066,65.5296,65.7664,1109763.0],["2017-10-18",65.8361,66.2261,65.46,65.5157,1005185.0],["2017-10-19",65.2998,65.6829,64.5405,65.5575,874089.0],["2017-10-20",65.9266,66.0381,65.4391,65.857,960103.0],["2017-10-23",66.1495,66.1983,65.4948,65.6202,741033.0],["2017-10-24",65.6759,66.0311,65.4042,65.5923,826701.0],["2017-10-25",65.4878,65.8291,64.1575,64.9236,1123022.0],["2017-10-26",65.3834,65.4739,64.5336,64.8749,842036.0],["2017-10-27",64.9097,65.1744,63.7953,64.4361,1088547.0],["2017-10-30",64.4361,64.7077,64.0321,64.3246,1245471.0],["2017-10-31",64.4082,65.0142,64.3943,64.6799,1150233.0],["2017-11-01",65.3625,65.4112,63.5585,64.0112,1478261.0],["2017-11-02",63.8371,64.0669,61.03,62.7923,2206957.0],["2017-11-03",62.6878,63.5585,62.2699,63.4609,1766857.0],["2017-11-06",63.6072,63.9694,62.9594,63.3564,1647176.0],["2017-11-07",63.7047,65.864,63.6978,65.1326,2865205.0],["2017-11-08",65.1814,66.0799,64.8679,64.9446,1622963.0],["2017-11-09",64.4639,64.7634,63.9624,64.1923,1334482.0],["2017-11-10",64.0182,64.9585,64.0182,64.9306,845956.0],["2017-11-13",64.7425,66.3445,64.4012,66.0868,1636568.0],["2017-11-14",65.5505,65.8222,64.4361,64.7843,1696409.0],["2017-11-15",64.4291,64.5057,62.6878,64.1644,1666777.0],["2017-11-16",64.2968,65.3625,63.9973,65.0003,1155306.0],["2017-11-17",65.1605,65.3485,64.6102,64.7356,922515.0],["2017-11-20",64.7634,65.0629,64.4709,64.5475,997691.0],["2017-11-21",64.9863,65.8361,64.6659,65.7664,820014.0],["2017-11-22",65.9475,65.9893,64.8261,64.8958,528189.0],["2017-11-24",65.3555,65.9615,65.2162,65.8988,493138.0],["2017-11-27",65.8988,66.3306,65.2719,65.3416,1039199.0],["2017-11-28",65.5018,65.85,64.7843,65.8222,808599.0],["2017-11-29",65.655,65.8848,64.1366,64.9236,1224947.0],["2017-11-30",65.0421,66.1287,64.9237,65.7525,1329178.0],["2017-12-01",65.8222,66.1287,64.0878,65.4252,1539486.0],["2017-12-04",65.9267,66.1496,63.6769,63.7117,1557242.0],["2017-12-05",63.5654,63.8998,62.1654,62.5833,1316150.0],["2017-12-06",62.2907,62.7087,61.2668,61.2877,1507086.0],["2017-12-07",61.0718,62.2559,60.9882,61.4688,1551823.0],["2017-12-08",61.9634,62.8549,61.6917,61.8589,1162685.0],["2017-12-11",61.9773,62.6669,61.9007,62.437,1077594.0],["2017-12-12",62.437,63.1475,62.1097,62.7923,877318.0],["2017-12-13",62.7923,63.4818,62.5276,63.1823,1055456.0],["2017-12-14",63.1614,63.6768,62.3952,62.5902,1227023.0],["2017-12-15",63.1405,64.457,63.0848,64.2202,3038962.0],["2017-12-18",64.8122,65.5436,64.5684,65.4391,1454048.0],["2017-12-19",65.4739,66.3097,65.3067,65.8013,1265418.0],["2017-12-20",66.1008,66.7137,65.5923,66.1147,752678.0],["2017-12-21",66.3794,66.665,66.0172,66.2679,818861.0],["2017-12-22",66.3933,66.5257,65.9963,66.4908,514123.0],["2017-12-26",66.6998,66.8809,66.2262,66.5466,566008.0],["2017-12-27",66.6441,66.7555,66.0172,66.0311,842036.0],["2017-12-28",66.0416,66.3207,65.8741,66.2858,609706.0],["2017-12-29",66.4742,66.7812,66.0346,66.0486,746452.0],["2018-01-02",66.5509,66.9487,66.3486,66.7952,1361693.0],["2018-01-03",66.9347,67.7302,66.523,67.6534,1090046.0],["2018-01-04",68.1,68.8605,67.7581,67.9953,1176752.0],["2018-01-05",68.3581,68.714,67.8906,68.4349,1291937.0],["2018-01-08",68.7279,68.8326,67.9674,68.4977,891846.0],["2018-01-09",68.6372,68.8605,68.2604,68.4697,932892.0],["2018-01-10",68.2325,68.7768,67.6324,68.0441,855180.0],["2018-01-11",68.2325,68.4279,67.6953,68.2953,1089585.0],["2018-01-12",68.8675,68.8675,67.8557,68.2953,783348.0],["2018-01-16",68.5814,68.7628,65.9509,66.2718,1208459.0],["2018-01-17",66.858,66.858,65.2462,65.4904,1537641.0],["2018-01-18",62.7622,63.4809,60.7736,62.9157,6012434.0],["2018-01-19",63.4669,63.6134,62.2877,62.6994,2459349.0],["2018-01-22",62.6017,63.0971,62.4273,62.6924,2220909.0],["2018-01-23",62.7273,62.9017,61.8551,62.0156,1699407.0],["2018-01-24",62.3296,62.7831,61.6946,62.6087,2096500.0],["2018-01-25",62.9715,65.0089,62.9366,64.1716,1572807.0],["2018-01-26",64.3391,64.8205,63.8716,64.2135,1112414.0],["2018-01-29",63.8995,64.1158,63.0134,63.753,1103536.0],["2018-01-30",63.1738,64.2972,62.9715,63.8716,1771008.0],["2018-01-31",64.2205,64.6182,63.3623,63.7251,1185861.0],["2018-02-01",63.4739,63.9344,62.0644,62.2528,1147581.0],["2018-02-02",61.7505,61.9109,59.7061,59.8107,2051187.0],["2018-02-05",59.3502,60.9341,57.7524,57.9757,2255729.0],["2018-02-06",56.7406,59.5805,56.2941,59.3014,1962867.0],["2018-02-07",59.2176,59.9782,58.4431,58.5897,1043926.0],["2018-02-08",58.6594,59.3223,56.3848,56.4267,1520922.0],["2018-02-09",57.0825,58.1222,55.5545,57.6896,1643947.0],["2018-02-12",58.485,59.8177,57.8989,59.4619,2780344.0],["2018-02-13",60.027,60.6131,57.0546,57.1174,3364915.0],["2018-02-14",57.25,59.9782,56.8942,59.4898,2486329.0],["2018-02-15",60.648,61.0527,59.0223,59.4758,1424993.0],["2018-02-16",59.3363,59.3711,58.0315,58.1571,1495902.0],["2018-02-20",58.0803,58.9804,57.9547,58.2966,1143430.0],["2018-02-21",58.2966,58.478,57.2919,57.2989,1669775.0],["2018-02-22",57.7942,58.6734,57.3547,58.2896,1249160.0],["2018-02-23",58.6525,59.8317,58.6036,59.8107,1430412.0],["2018-02-26",59.7828,59.7968,56.4825,58.3664,2466844.0],["2018-02-27",58.4501,59.0502,57.5989,57.6268,1530953.0],["2018-02-28",58.0315,58.4641,54.7591,54.7591,3109756.0],["2018-03-01",54.7591,55.0591,53.4264,54.8707,3929193.0],["2018-03-02",54.7102,55.9452,53.9706,55.5754,2453584.0],["2018-03-05",55.1986,56.7406,55.0311,56.329,1759478.0],["2018-03-06",56.7546,57.7454,56.4616,57.5082,1995612.0],["2018-03-07",56.8872,57.9477,56.5941,57.7663,1379565.0],["2018-03-08",57.864,58.3734,56.7197,57.3895,1267378.0],["2018-03-09",57.9268,58.5339,57.6128,58.2966,1325604.0],["2018-03-12",58.3594,58.9734,57.6198,58.5269,1489791.0],["2018-03-13",58.8757,59.12,58.2966,58.4571,1059722.0],["2018-03-14",58.6664,58.9595,57.4872,57.6966,1067678.0],["2018-03-15",57.7803,58.0315,56.5383,56.5662,1201772.0],["2018-03-16",56.4616,57.878,56.2173,57.4175,1694103.0],["2018-03-19",57.0965,57.3547,56.5453,56.7407,957451.0],["2018-03-20",56.9569,57.0965,55.6452,55.8126,1314651.0],["2018-03-21",55.7289,56.7407,55.1847,56.0638,1667007.0],["2018-03-22",55.5963,56.0987,53.9566,53.9776,2559660.0],["2018-03-23",54.0892,54.3962,52.6379,52.6867,1275679.0],["2018-03-26",53.4961,53.9357,52.4495,53.0147,1519078.0],["2018-03-27",53.3217,53.7124,52.2332,52.5263,1840649.0],["2018-03-28",52.4668,52.8514,50.8585,51.1242,1625269.0],["2018-03-29",52.5997,53.9283,52.4458,53.5437,3472951.0],["2018-04-02",53.7885,54.6486,52.1661,52.4389,1769624.0],["2018-04-03",53.0123,53.4248,52.1801,53.313,2319836.0],["2018-04-04",52.306,53.3619,51.5368,53.271,2000570.0],["2018-04-05",53.6976,55.9492,53.6976,55.6206,2867972.0],["2018-04-06",55.0751,55.7674,54.194,54.6346,2476298.0],["2018-04-09",54.8933,55.2919,54.4038,54.5367,1112414.0],["2018-04-10",55.3199,55.9982,54.8723,55.4178,1254579.0],["2018-04-11",54.9493,55.4318,54.7115,54.8444,895766.0],["2018-04-12",55.8933,56.5926,55.5996,55.9422,1264495.0],["2018-04-13",56.2989,56.4877,55.8863,56.173,1214455.0],["2018-04-16",56.4737,56.5996,55.7814,56.3758,853681.0],["2018-04-17",56.7744,57.4177,56.5017,57.2219,1277870.0],["2018-04-18",57.6625,58.4037,57.2639,57.8583,1891842.0],["2018-04-19",57.8583,58.096,56.7954,57.4247,845264.0],["2018-04-20",57.4387,58.0051,57.166,57.5576,1739992.0],["2018-04-23",57.5296,57.9562,57.3478,57.6205,1984428.0],["2018-04-24",57.9701,58.2428,55.5226,56.4177,1179288.0],["2018-04-25",56.3758,56.8933,55.7325,56.3338,1285134.0],["2018-04-26",56.6205,57.159,56.0331,56.8163,1056379.0],["2018-04-27",56.7814,57.152,56.3408,56.8023,1343130.0],["2018-04-30",56.7324,57.145,55.7394,55.7534,1347972.0],["2018-05-01",55.4108,55.8374,54.7954,55.8094,1127288.0],["2018-05-02",55.7604,56.6136,55.7604,56.187,1558856.0],["2018-05-03",58.7324,59.1519,56.8024,58.5505,4437321.0],["2018-05-04",59.5715,61.5435,59.3757,61.1379,3212373.0],["2018-05-07",61.2917,61.5854,60.6204,61.4106,2131897.0],["2018-05-08",61.1379,61.7602,60.6973,61.1099,1630803.0],["2018-05-09",61.2707,61.5085,60.1309,60.4036,1595060.0],["2018-05-10",60.4736,61.3477,59.9281,61.1379,1813208.0],["2018-05-11",61.2778,62.8162,61.2568,62.1658,1735265.0],["2018-05-14",63.8161,63.921,62.5994,62.7882,2366187.0],["2018-05-15",62.3756,63.5504,61.7673,62.935,1765358.0],["2018-05-16",62.6483,64.3336,62.6483,64.1727,1802600.0],["2018-05-17",64.3336,64.914,64.0119,64.6133,1803753.0],["2018-05-18",64.1658,64.9979,63.6763,63.9909,963793.0],["2018-05-21",64.4315,64.7741,63.5714,63.8651,910524.0],["2018-05-22",63.9,64.5014,63.6693,63.6972,1419689.0],["2018-05-23",63.2777,63.5993,62.6343,63.2847,1096503.0],["2018-05-24",62.6064,62.6064,61.5155,61.7672,2060872.0],["2018-05-25",62.2777,62.7742,61.7183,62.7043,1451627.0],["2018-05-29",62.2148,62.5085,60.9561,61.068,1567158.0],["2018-05-30",61.3337,62.1099,61.1519,61.7952,909025.0],["2018-05-31",61.8931,61.935,60.7882,60.9001,1159918.0],["2018-06-01",61.1868,61.963,60.984,61.7253,1103306.0],["2018-06-04",61.949,62.0329,60.984,61.2008,1137896.0],["2018-06-05",61.2707,62.012,61.2567,61.7253,964023.0],["2018-06-06",61.991,63.5644,61.6553,63.5504,1596905.0],["2018-06-07",63.5644,63.886,61.9281,62.0889,1328833.0],["2018-06-08",62.0749,62.4036,61.2497,61.984,1446439.0],["2018-06-11",62.04,62.7952,61.7952,62.1588,1132477.0],["2018-06-12",62.2427,63.1098,62.033,62.8441,1482643.0],["2018-06-13",62.928,63.3336,62.6483,62.8791,1449782.0],["2018-06-14",62.935,63.4595,62.935,63.1448,1162224.0],["2018-06-15",62.935,63.0959,62.1658,62.8441,2172944.0],["2018-06-18",62.1588,62.6763,61.8861,61.97,1490944.0],["2018-06-19",61.0889,61.1868,59.7463,60.2778,1192663.0],["2018-06-20",60.5854,60.8302,59.8512,60.6763,1062720.0],["2018-06-21",60.6274,60.97,60.3757,60.5505,1395015.0],["2018-06-22",60.977,62.5154,60.8162,62.1938,2380945.0],["2018-06-25",61.956,62.4246,60.7603,61.8162,2993649.0],["2018-06-26",61.6833,62.1938,61.2218,61.7812,1240628.0],["2018-06-27",62.3826,62.8721,61.8721,61.97,1939000.0],["2018-06-28",62.0015,62.0296,61.0347,61.8684,1055456.0],["2018-06-29",62.0436,63.1295,61.7704,62.499,1607282.0],["2018-07-02",62.0296,62.3448,61.385,61.6442,972325.0],["2018-07-03",62.3028,63.0454,62.1487,62.4639,712785.0],["2018-07-05",62.6251,62.9263,61.378,62.2888,1415999.0],["2018-07-06",62.1137,63.3397,62.0016,62.8983,824164.0],["2018-07-09",63.2276,63.6619,62.9683,63.1855,1344629.0],["2018-07-10",63.1855,63.8091,63.0104,63.76,1011642.0],["2018-07-11",62.9683,63.0524,61.8824,62.0576,1119794.0],["2018-07-12",62.513,62.6041,61.5952,62.3448,914790.0],["2018-07-13",62.2117,62.8843,61.8544,61.8895,824510.0],["2018-07-16",61.8194,62.2257,60.4953,60.7545,1187475.0],["2018-07-17",60.2851,61.9034,60.2501,61.4761,1952144.0],["2018-07-18",61.4761,61.7563,60.8176,60.9507,1498208.0],["2018-07-19",60.6354,60.9086,59.9699,60.6774,1086126.0],["2018-07-20",60.2641,60.9226,60.138,60.7055,919633.0],["2018-07-23",60.6004,60.6004,59.8858,60.166,811251.0],["2018-07-24",60.7125,61.2589,60.3131,60.5233,918480.0],["2018-07-25",60.159,61.392,60.159,61.357,921132.0],["2018-07-26",61.343,62.1066,61.1048,61.9875,690532.0],["2018-07-27",62.2398,62.7932,61.6583,62.1277,942578.0],["2018-07-30",62.2748,62.9403,62.1206,62.4569,1703096.0],["2018-07-31",62.7442,63.2626,62.1977,62.9683,1240167.0],["2018-08-01",62.9683,63.1855,61.7143,61.8404,1641757.0],["2018-08-02",59.5495,61.5742,59.0591,60.6284,2183782.0],["2018-08-03",60.8946,62.0155,60.6004,61.5041,1019367.0],["2018-08-06",61.1749,62.0226,60.8876,61.7143,896342.0],["2018-08-07",62.0856,62.2748,60.8736,60.9507,900493.0],["2018-08-08",61.3009,62.583,61.3009,62.4359,1508124.0],["2018-08-09",62.4569,64.0963,62.4499,63.2205,1738724.0],["2018-08-10",62.52,62.527,61.1959,61.4831,1263457.0],["2018-08-13",61.2589,61.406,59.4864,60.131,1280291.0],["2018-08-14",60.2851,60.7265,59.7246,59.9909,822666.0],["2018-08-15",59.3674,59.7106,57.77,58.7018,1182978.0],["2018-08-16",59.2272,59.6896,59.1011,59.2132,800874.0],["2018-08-17",59.01,59.5495,58.3655,59.1572,861637.0],["2018-08-20",59.2413,60.0049,59.1922,59.6266,827508.0],["2018-08-21",59.6195,60.3481,59.4234,59.9628,858870.0],["2018-08-22",60.0749,60.3271,59.6756,59.8507,1029975.0],["2018-08-23",59.6686,59.7106,58.1203,59.2552,1431565.0],["2018-08-24",59.6336,60.3482,59.2343,59.9278,691224.0],["2018-08-27",60.194,61.0557,60.0539,60.5023,774240.0],["2018-08-28",60.6424,61.0277,60.159,60.5093,717281.0],["2018-08-29",60.5303,61.1048,60.0539,60.6634,943269.0],["2018-08-30",60.3482,60.7755,59.2903,59.5915,1524497.0],["2018-08-31",59.6476,60.6634,59.5495,59.8648,1060645.0],["2018-09-04",59.1431,59.4724,57.8681,58.1623,1391325.0],["2018-09-05",58.2464,59.0941,57.7981,58.4846,1273373.0],["2018-09-06",58.4846,58.7649,57.7,58.1063,1172370.0],["2018-09-07",57.735,58.2254,57.1535,57.5669,1182171.0],["2018-09-10",57.791,58.3935,57.3777,57.5178,918480.0],["2018-09-11",56.8663,58.0012,56.7542,57.791,852298.0],["2018-09-12",57.777,58.6738,57.6019,58.3445,881469.0],["2018-09-13",58.7088,59.3814,58.6878,59.3744,1087740.0],["2018-09-14",59.4654,60.159,59.4304,59.8438,1064104.0],["2018-09-17",60.0329,60.7405,59.9348,60.4112,1088317.0],["2018-09-18",60.6214,60.8316,60.2221,60.2921,921247.0],["2018-09-19",60.6004,62.562,60.2291,61.7774,1343130.0],["2018-09-20",62.2888,63.0174,61.8404,62.7372,1782423.0],["2018-09-21",63.5218,63.795,62.527,62.9543,1898299.0],["2018-09-24",62.9543,63.3186,62.3728,62.8773,1269568.0],["2018-09-25",62.9403,63.3046,62.4849,62.7862,1064219.0],["2018-09-26",62.527,62.7021,61.8894,62.3308,919518.0],["2018-09-27",62.3273,62.7414,61.5061,61.5552,1009452.0],["2018-09-28",61.3798,61.8149,60.7481,61.1903,916635.0],["2018-10-01",61.6044,62.0395,61.2955,61.5763,941425.0],["2018-10-02",61.485,62.973,61.485,62.9099,1289976.0],["2018-10-03",63.2187,65.1068,63.2047,64.5453,1911443.0],["2018-10-04",64.5453,64.8681,63.4573,64.061,1595291.0],["2018-10-05",63.9767,64.2575,63.1625,63.6328,1170756.0],["2018-10-08",63.345,64.2645,63.317,63.6328,816555.0],["2018-10-09",63.0643,63.2538,60.713,61.0569,2158647.0],["2018-10-10",60.9727,61.0218,59.0214,59.1829,1921129.0],["2018-10-11",59.1969,59.1969,57.6738,58.3687,2351889.0],["2018-10-12",59.4215,60.0813,58.7688,59.5619,1587220.0],["2018-10-15",59.4706,59.9128,58.9653,58.9793,1062605.0],["2018-10-16",59.6461,60.1374,59.0214,59.4496,1203617.0],["2018-10-17",59.3724,59.6602,58.13,58.6916,1313498.0],["2018-10-18",58.4459,59.1548,57.8844,58.0318,947305.0],["2018-10-19",58.116,58.7056,56.8456,57.0983,1213187.0],["2018-10-22",57.5755,57.5896,55.9331,56.0244,1547441.0],["2018-10-23",54.9014,55.7858,53.9538,55.3716,1201426.0],["2018-10-24",54.9435,55.2944,52.7045,52.7887,1289169.0],["2018-10-25",53.3572,53.7994,52.6834,53.3713,1103998.0],["2018-10-26",52.543,53.7713,52.1009,53.1958,1403201.0],["2018-10-29",53.8556,54.396,52.9501,53.5187,1557588.0],["2018-10-30",53.5678,54.389,53.0484,54.2486,1308194.0],["2018-10-31",54.9715,55.6032,54.7048,54.8031,1281790.0],["2018-11-01",55.6103,57.4492,55.0277,57.2246,1604630.0],["2018-11-02",57.5615,57.758,55.9542,56.4736,1617659.0],["2018-11-05",56.6491,57.4562,56.3122,56.4946,3084736.0],["2018-11-06",57.1544,59.3653,56.8596,58.6985,2725116.0],["2018-11-07",58.9232,59.6601,58.4318,58.9161,2357309.0],["2018-11-08",58.5933,59.0916,57.751,58.7266,3784031.0],["2018-11-09",58.4038,58.9232,57.9756,58.6564,1431680.0],["2018-11-12",58.6635,58.9583,57.5826,57.7159,1425339.0],["2018-11-13",57.6247,57.9405,56.8386,57.0211,1335866.0],["2018-11-14",57.5124,57.7229,56.7333,56.8386,1292628.0],["2018-11-15",56.4385,58.0879,56.0595,58.0248,1265302.0],["2018-11-16",57.9475,58.5091,57.6457,58.3967,1288478.0],["2018-11-19",58.13,58.9793,57.3439,57.4843,1625269.0],["2018-11-20",56.5368,57.007,55.1049,55.1681,1667007.0],["2018-11-21",55.3506,56.3964,54.9505,55.7717,1382101.0],["2018-11-23",54.9294,56.5087,54.9294,55.9261,562433.0],["2018-11-26",56.4525,57.365,56.0595,57.1334,1143891.0],["2018-11-27",56.6069,57.014,56.1156,56.5087,845495.0],["2018-11-28",56.5859,58.3827,55.9121,58.3827,1444940.0],["2018-11-29",58.0318,59.0425,57.9054,58.2915,1263342.0],["2018-11-30",57.9054,58.474,57.6457,58.0739,1395822.0],["2018-12-03",59.59,61.0639,59.3724,60.1234,2346240.0],["2018-12-04",59.9479,60.4954,58.2985,58.4108,1344744.0],["2018-12-06",57.1685,57.9405,55.8419,57.9265,1751061.0],["2018-12-07",58.0388,59.1899,55.7366,56.2069,1262189.0],["2018-12-10",55.7085,56.3683,54.6978,55.7226,777122.0],["2018-12-11",56.5789,57.0281,54.7399,55.3155,730080.0],["2018-12-12",56.249,56.7473,55.6805,55.9261,916520.0],["2018-12-13",55.9332,56.3824,54.8031,54.9154,969442.0],["2018-12-14",54.3258,54.8452,53.9468,54.1995,769858.0],["2018-12-17",54.017,54.6066,53.2449,53.5327,1642103.0],["2018-12-18",53.7222,54.3609,53.2239,53.5678,1390979.0],["2018-12-19",53.7292,54.9716,52.3114,52.543,1117142.0],["2018-12-20",52.6343,53.0273,50.1356,50.6129,1483680.0],["2018-12-21",50.3321,51.9043,49.6723,49.7425,2482870.0],["2018-12-24",49.4688,50.0443,48.7809,49.195,567161.0],["2018-12-26",49.3354,51.6095,48.6827,51.5464,760173.0],["2018-12-27",50.7771,52.0686,50.1702,52.0686,1023633.0],["2018-12-28",52.3721,52.6402,51.3629,51.6804,916059.0],["2018-12-31",51.8287,52.5838,51.5464,52.1956,709441.0],["2019-01-02",51.3346,53.2119,51.1088,52.979,1028476.0],["2019-01-03",52.9014,53.0566,51.3699,51.5181,1160725.0],["2019-01-04",52.7532,54.4469,52.5767,54.2422,1216300.0],["2019-01-07",54.2564,55.7102,53.8118,54.8774,1198082.0],["2019-01-08",55.195,55.8231,55.195,55.8231,1043696.0],["2019-01-09",56.2959,56.7123,55.5972,56.056,832697.0],["2019-01-10",55.7102,56.9593,55.2656,56.9311,691915.0],["2019-01-11",56.3594,56.9522,55.8231,56.6911,661130.0],["2019-01-14",55.9924,56.8464,55.816,56.3806,634727.0],["2019-01-15",56.2253,56.5923,55.7313,55.9148,767667.0],["2019-01-16",55.7596,56.3171,55.5479,55.8725,845841.0],["2019-01-17",55.3502,56.3241,55.3502,56.0489,1198659.0],["2019-01-18",56.4794,57.3122,56.3453,56.917,1322952.0],["2019-01-22",56.4653,56.6276,55.7525,56.1477,1527264.0],["2019-01-23",56.1759,56.3453,54.7857,55.1103,941540.0],["2019-01-24",54.9621,55.5055,54.7151,54.9056,641414.0],["2019-01-25",55.6466,56.2959,55.6466,56.0136,891038.0],["2019-01-28",55.322,55.8795,55.1738,55.8372,701946.0],["2019-01-29",55.9289,56.6699,55.9219,56.5288,867287.0],["2019-01-30",56.804,57.3968,56.0418,56.8817,921593.0],["2019-01-31",56.0983,56.8182,54.7998,56.3171,1494865.0],["2019-02-01",60.1915,60.8549,58.4343,60.5726,2969321.0],["2019-02-04",60.3256,60.8973,59.7328,60.128,1487370.0],["2019-02-05",60.0292,60.4385,59.7257,59.9798,1318571.0],["2019-02-06",59.5917,60.9255,59.4223,60.2762,960795.0],["2019-02-07",59.7258,59.9939,58.7518,59.4435,726736.0],["2019-02-08",58.9283,59.6693,58.4554,59.6693,726390.0],["2019-02-11",59.6552,59.9516,58.9494,59.8175,1224486.0],["2019-02-12",56.8958,59.0977,56.8817,58.0532,3104914.0],["2019-02-13",58.766,59.6834,58.4907,59.4858,1443325.0],["2019-02-14",58.9706,59.7187,58.7095,59.26,1258730.0],["2019-02-15",59.9939,60.3327,59.4011,60.2339,1248468.0],["2019-02-19",59.7611,61.1161,59.2529,61.0384,994808.0],["2019-02-20",60.982,62.2593,60.9184,61.7159,1415423.0],["2019-02-21",61.8359,62.3158,61.6453,62.2452,1139971.0],["2019-02-22",62.5628,62.7816,62.2805,62.464,959873.0],["2019-02-25",62.7745,63.4873,62.6122,63.0638,696758.0],["2019-02-26",63.0003,63.4238,62.4993,62.5134,855065.0],["2019-02-27",62.3934,63.4026,62.3934,63.2473,640146.0],["2019-02-28",62.9297,63.3955,62.9297,63.1626,971518.0],["2019-03-01",63.1626,64.0377,62.7886,63.826,1322030.0],["2019-03-04",64.1036,64.4128,62.818,64.2501,1843500.0],["2019-03-05",64.1443,65.0557,64.0304,64.3559,1156700.0],["2019-03-06",64.5105,64.8197,63.7863,63.8432,934400.0],["2019-03-07",63.5503,63.7212,62.0043,63.3225,1035200.0],["2019-03-08",62.5575,63.119,62.1019,63.0865,1255000.0],["2019-03-11",63.4038,63.827,63.3387,63.827,927900.0],["2019-03-12",64.0711,64.2664,63.7375,63.8514,645500.0],["2019-03-13",64.1362,64.4291,63.77,63.8595,1347600.0],["2019-03-14",63.7537,63.9978,62.6959,62.7854,914600.0],["2019-03-15",62.8912,63.534,62.5413,62.8505,1660700.0],["2019-03-18",63.0783,63.1109,62.2077,62.5901,1099300.0],["2019-03-19",63.0214,63.3225,61.7683,62.0612,1126200.0],["2019-03-20",61.8659,61.8822,60.9627,61.5811,1059800.0],["2019-03-21",61.5323,63.5584,61.5323,63.1516,744600.0],["2019-03-22",62.5169,62.6959,60.9953,61.0115,1049300.0],["2019-03-25",60.5559,61.0848,60.1816,60.5966,684100.0],["2019-03-26",60.7756,61.3208,60.442,61.0929,649300.0],["2019-03-27",61.0197,61.6706,60.8569,61.2882,1083700.0],["2019-03-28",61.4518,62.4335,61.4191,62.2453,949000.0],["2019-03-29",62.7852,63.0388,62.2044,62.8425,1000400.0],["2019-04-01",63.5215,64.7404,63.3251,64.5768,1331900.0],["2019-04-02",64.6749,65.5093,64.4132,64.5931,1006800.0],["2019-04-03",65.2721,65.9347,64.6586,64.7486,1312400.0],["2019-04-04",64.7731,65.7139,64.3232,65.7139,822500.0],["2019-04-05",65.8447,65.9756,65.4766,65.7875,980800.0],["2019-04-08",65.9265,66.2701,65.3621,66.0329,850200.0],["2019-04-09",65.7138,65.8938,65.0839,65.4766,548000.0],["2019-04-10",65.5748,65.8284,65.0594,65.7875,437400.0],["2019-04-11",65.6811,65.8693,65.0267,65.3539,502900.0],["2019-04-12",65.8611,66.0083,65.1249,65.4193,670700.0],["2019-04-15",65.5012,65.6648,64.8631,65.2476,592200.0],["2019-04-16",65.2148,66.0901,64.8303,66.0656,1047400.0],["2019-04-17",66.4256,66.9164,66.0165,66.0574,783200.0],["2019-04-18",65.2475,65.9674,64.9121,65.403,1087800.0],["2019-04-22",65.2476,65.4602,64.8304,65.0103,552200.0],["2019-04-23",64.6913,65.9675,64.6259,65.5584,993700.0],["2019-04-24",65.313,65.6075,65.0839,65.2312,944700.0],["2019-04-25",65.0349,65.4439,64.5849,64.6177,719900.0],["2019-04-26",64.7076,65.3866,64.3068,65.0267,629300.0],["2019-04-29",64.9613,65.2803,64.634,64.8794,999300.0],["2019-04-30",65.0594,65.4684,64.3395,64.6749,1313000.0],["2019-05-01",64.6259,64.8631,62.3108,62.9734,1643600.0],["2019-05-02",62.5807,63.1943,62.0981,62.7198,1074100.0],["2019-05-03",63.1043,63.6769,62.957,63.4397,894800.0],["2019-05-06",61.7218,62.6625,61.7218,62.3762,1150900.0],["2019-05-07",63.7587,65.7711,63.3988,64.225,2670700.0],["2019-05-08",64.0532,64.8713,63.317,64.5931,1818900.0],["2019-05-09",63.9796,65.2803,63.4724,65.2066,1443900.0],["2019-05-10",65.1085,65.5993,64.0696,64.9858,2301700.0],["2019-05-13",63.816,64.2005,61.1491,61.3455,1818300.0],["2019-05-14",61.5663,62.3844,61.1819,61.46,3015200.0],["2019-05-15",60.9528,62.2208,60.8137,61.9099,1281500.0],["2019-05-16",62.5235,62.6462,61.8445,61.9835,1334000.0],["2019-05-17",61.3291,61.7954,60.9855,61.5418,1024000.0],["2019-05-20",60.9364,61.2964,59.5867,59.693,984500.0],["2019-05-21",59.8157,60.8464,59.783,60.8055,857900.0],["2019-05-22",60.6501,60.9283,59.8566,59.9057,713700.0],["2019-05-23",58.9322,59.2431,58.0242,58.3759,1488900.0],["2019-05-24",59.0467,59.104,57.9587,58.016,866200.0],["2019-05-28",58.2451,58.6459,57.7706,58.4332,1129600.0],["2019-05-29",57.8851,59.5539,57.8033,59.4067,1850700.0],["2019-05-30",59.3658,60.0775,59.3658,59.9875,885900.0],["2019-05-31",59.4885,60.3965,59.1449,60.0857,1326900.0],["2019-06-03",60.2656,61.7218,60.192,61.1491,1722100.0],["2019-06-04",62.0572,63.9223,62.0326,63.9223,1670200.0],["2019-06-05",64.4868,64.7976,62.9652,64.3068,1771500.0],["2019-06-06",64.0941,65.0921,63.8405,65.0349,1493300.0],["2019-06-07",65.4439,66.1638,64.7404,66.0329,1204900.0],["2019-06-10",66.0574,66.3274,65.2966,65.3866,909800.0],["2019-06-11",65.992,66.4746,64.8058,65.1903,1707000.0],["2019-06-12",65.1903,65.7466,64.8794,65.3703,1359200.0],["2019-06-13",65.7875,66.0411,65.133,65.8366,785000.0],["2019-06-14",65.632,65.7057,64.9285,65.3703,941800.0],["2019-06-17",65.5257,65.6975,64.7894,65.1085,993200.0],["2019-06-18",65.4848,66.1147,65.2639,66.0002,1077600.0],["2019-06-19",66.2701,67.2682,65.9838,67.1127,1105100.0],["2019-06-20",67.9308,67.9471,66.6792,67.1291,853800.0],["2019-06-21",67.0309,68.0453,66.6055,67.5708,1710300.0],["2019-06-24",67.6035,67.7671,66.81,66.9246,686500.0],["2019-06-25",67.1782,67.6526,66.9327,67.579,740500.0],["2019-06-26",67.669,68.4788,67.5381,68.2089,808100.0],["2019-06-27",68.6363,68.9158,68.0198,68.2993,780700.0],["2019-06-28",68.4555,68.5706,68.0363,68.1842,1772900.0],["2019-07-01",69.1624,70.0419,68.7514,69.894,1084700.0],["2019-07-02",69.557,69.6638,68.4391,68.6363,696000.0],["2019-07-03",68.9158,69.8036,68.6363,69.6967,322500.0],["2019-07-05",69.1131,69.672,68.9487,69.6145,421900.0],["2019-07-08",69.5076,69.7707,68.735,68.8336,895400.0],["2019-07-09",68.2007,68.3486,67.4445,67.6746,847300.0],["2019-07-10",67.8555,68.0198,66.9266,67.0252,706100.0],["2019-07-11",67.0663,68.0034,66.6636,67.9787,768800.0],["2019-07-12",68.2829,68.6939,68.2089,68.4391,902000.0],["2019-07-15",68.6363,69.1213,68.0198,69.0391,607400.0],["2019-07-16",69.2282,70.2885,68.7843,69.4337,451400.0],["2019-07-17",69.4008,69.4748,68.5952,68.5952,550400.0],["2019-07-18",68.2993,69.4912,68.2911,68.883,767500.0],["2019-07-19",69.0967,69.3679,68.5213,68.5295,1141900.0],["2019-07-22",68.9076,69.5405,68.587,69.3597,802800.0],["2019-07-23",69.5323,70.157,69.261,69.7789,1079400.0],["2019-07-24",70.0995,70.6255,69.7953,70.5187,692300.0],["2019-07-25",70.2145,70.494,69.6638,70.0666,507100.0],["2019-07-26",69.9186,70.4118,69.409,70.3378,700900.0],["2019-07-29",70.2967,70.305,68.998,69.1049,548700.0],["2019-07-30",68.587,69.9351,68.3651,69.7049,1144600.0],["2019-07-31",69.4583,72.3271,69.2693,71.0366,2128600.0],["2019-08-01",70.2228,71.9654,69.6885,69.9186,1799900.0],["2019-08-02",70.5927,70.9379,68.8172,70.6255,1034900.0],["2019-08-05",68.9651,69.4172,66.0717,67.091,1263400.0],["2019-08-06",67.5102,69.6227,67.0992,69.0967,1357500.0],["2019-08-07",68.1842,69.8858,67.839,69.7871,1124100.0],["2019-08-08",70.5762,73.1737,70.0666,72.9847,1462300.0],["2019-08-09",73.9793,73.9793,72.5572,72.5983,1742300.0],["2019-08-12",71.9736,72.3353,70.1488,70.3378,984000.0],["2019-08-13",70.3789,72.4832,69.9104,71.0694,1173400.0],["2019-08-14",69.5323,69.9186,68.5377,68.9076,890400.0],["2019-08-15",69.3186,69.6885,68.324,68.6692,665900.0],["2019-08-16",69.1871,70.5598,69.0227,70.3543,745900.0],["2019-08-19",71.1599,71.1763,70.5351,70.8639,508400.0],["2019-08-20",70.7077,70.7735,69.9186,70.1899,691500.0],["2019-08-21",70.6913,71.316,70.2228,70.8393,549200.0],["2019-08-22",71.0448,71.4558,70.3132,70.7406,493400.0],["2019-08-23",70.2557,70.7242,67.7897,68.0774,943500.0],["2019-08-26",69.0144,69.0966,68.3404,68.661,497900.0],["2019-08-27",68.8994,69.0967,68.4062,68.4226,654400.0],["2019-08-28",68.176,69.4172,67.9294,69.0884,469800.0],["2019-08-29",69.9762,70.6667,69.8447,70.2968,410000.0],["2019-08-30",70.9872,71.2832,70.5845,70.9626,700900.0],["2019-09-03",70.1735,70.1899,69.0966,69.9515,955200.0],["2019-09-04",70.8639,71.4393,70.6091,71.2749,644500.0],["2019-09-05",72.1051,72.8449,71.8668,71.9079,787800.0],["2019-09-06",72.3928,72.3928,71.653,71.8421,854900.0],["2019-09-09",72.0723,72.6641,71.4393,71.5297,1270200.0],["2019-09-10",71.949,71.949,70.8064,71.1845,1122700.0],["2019-09-11",71.6366,73.1244,71.3818,73.0504,983300.0],["2019-09-12",73.1573,74.2999,72.6394,73.9464,919900.0],["2019-09-13",74.0039,75.7301,74.0039,74.8424,780100.0],["2019-09-16",74.8341,75.3191,74.3245,74.8752,661400.0],["2019-09-17",74.5711,75.2369,74.3081,74.5136,665800.0],["2019-09-18",74.456,75.3027,73.9628,74.7026,931500.0],["2019-09-19",74.7766,74.9492,74.1026,74.2998,697800.0],["2019-09-20",74.4642,74.793,73.3381,73.8971,1143400.0],["2019-09-23",73.4614,74.0944,72.6723,72.9107,1095400.0],["2019-09-24",72.8449,73.3052,71.7846,72.286,988400.0],["2019-09-25",72.2367,72.5079,71.3407,72.064,838600.0],["2019-09-26",72.0065,72.3271,71.4969,71.8667,1071800.0],["2019-09-27",72.0071,72.6265,71.008,71.1236,866900.0],["2019-09-30",71.1484,72.676,70.6859,72.4035,1231800.0],["2019-10-01",72.643,73.0559,69.1747,69.5216,1141800.0],["2019-10-02",68.5141,68.9435,67.4984,68.8362,1359300.0],["2019-10-03",68.6958,68.7206,67.5562,68.7041,840100.0],["2019-10-04",68.5224,68.9518,67.5893,67.87,1131200.0],["2019-10-07",67.837,67.9278,66.9287,66.9369,940500.0],["2019-10-08",66.3589,66.6314,65.2441,65.2689,875000.0],["2019-10-09",66.2598,66.2598,65.1533,65.6322,988800.0],["2019-10-10",65.8964,66.3011,65.2771,65.9955,917600.0],["2019-10-11",67.0525,69.9923,67.0525,69.1582,1164800.0],["2019-10-14",68.7041,68.8857,67.9939,68.0847,561800.0],["2019-10-15",68.4894,69.117,67.87,68.5719,578600.0],["2019-10-16",69.3234,70.5455,68.9353,69.1747,1255500.0],["2019-10-17",69.3977,70.2235,69.1912,69.695,872400.0],["2019-10-18",69.6372,69.7115,68.382,68.5472,541200.0],["2019-10-21",69.1087,69.3069,68.6793,68.9848,523000.0],["2019-10-22",68.894,69.2573,67.7214,67.8453,673900.0],["2019-10-23",67.6141,68.2582,67.325,68.1508,563500.0],["2019-10-24",68.7453,69.2738,68.3077,68.861,497400.0],["2019-10-25",68.5554,69.406,67.9774,69.3482,561200.0],["2019-10-28",69.8684,70.273,68.9353,69.3895,783600.0],["2019-10-29",69.0591,70.1491,68.8609,70.1161,916500.0],["2019-10-30",73.155,75.4176,72.387,75.1203,1573500.0],["2019-10-31",75.3515,76.7966,74.8065,75.558,1185300.0],["2019-11-01",76.103,78.5472,75.8635,78.4564,1732300.0],["2019-11-04",78.4564,79.5299,78.3078,79.2657,1016700.0],["2019-11-05",79.406,80.2483,79.117,80.0006,1157200.0],["2019-11-06",80.0997,81.0658,79.8189,80.5291,1386000.0],["2019-11-07",81.008,81.0411,79.0922,79.9593,1060300.0],["2019-11-08",79.9428,80.6942,79.2739,80.6777,787600.0],["2019-11-11",79.9676,81.7677,79.7859,81.7595,817100.0],["2019-11-12",81.487,81.7925,80.6943,81.2145,1071300.0],["2019-11-13",80.7768,80.8346,79.117,79.5547,823600.0],["2019-11-14",79.1088,80.207,78.7206,80.1327,648800.0],["2019-11-15",80.6612,80.8264,79.918,80.0997,609400.0],["2019-11-18",79.8685,80.7603,79.7033,80.0666,547100.0],["2019-11-19",80.4383,80.7355,79.4391,80.4713,640400.0],["2019-11-20",80.0089,80.7273,79.9015,80.1657,699300.0],["2019-11-21",80.2896,80.8677,79.4721,80.8512,762300.0],["2019-11-22",80.9667,81.0906,79.7281,80.2896,788200.0],["2019-11-25",80.7686,81.6934,80.2236,81.3549,851600.0],["2019-11-26",81.5283,81.6109,80.686,81.3549,746100.0],["2019-11-27",81.5448,82.032,81.3631,81.5695,977100.0],["2019-11-29",81.5861,81.7099,80.7438,80.8924,401400.0],["2019-12-02",80.9502,81.3962,80.2731,80.8099,649400.0],["2019-12-03",79.7694,80.4052,79.1996,80.3061,780800.0],["2019-12-04",80.4795,81.4457,79.9841,80.0254,645700.0],["2019-12-05",80.4217,80.9833,80.0254,80.9172,653700.0],["2019-12-06",81.6273,81.7512,81.0163,81.2723,826800.0],["2019-12-09",81.454,82.1724,81.1402,81.9081,710400.0],["2019-12-10",81.6934,82.2467,80.5291,80.7851,598900.0],["2019-12-11",81.0246,81.3879,80.719,81.1319,765700.0],["2019-12-12",81.1071,82.4119,80.9337,82.1641,651200.0],["2019-12-13",82.4118,82.9733,81.7264,81.8998,602800.0],["2019-12-16",82.577,83.3863,82.1476,82.1806,587400.0],["2019-12-17",82.6926,83.5927,82.3045,83.3367,849900.0],["2019-12-18",83.1881,83.7083,82.4283,82.7999,1348600.0],["2019-12-19",82.7917,84.1872,80.9667,81.231,1834200.0],["2019-12-20",81.8173,82.321,81.3053,81.7843,2375800.0],["2019-12-23",81.7512,82.8413,80.7273,82.7917,719300.0],["2019-12-24",82.7587,83.667,82.5935,83.3367,248800.0],["2019-12-26",83.3615,83.8156,83.0229,83.8074,307200.0],["2019-12-27",83.9065,84.0469,83.2872,83.5101,451600.0],["2019-12-30",83.5184,83.5516,82.2163,82.2909,452000.0],["2019-12-31",82.1251,82.8881,82.0338,82.7886,411400.0],["2020-01-02",83.2447,84.099,82.4817,82.8383,1023100.0],["2020-01-03",81.6938,82.4568,81.5445,82.2992,835100.0],["2020-01-06",81.7767,82.0338,81.1381,81.5777,804900.0],["2020-01-07",82.0421,83.9746,81.5196,83.0622,1462900.0],["2020-01-08",83.2116,83.535,81.9841,83.3111,1433500.0],["2020-01-09",83.6428,84.1322,82.3158,82.5397,925500.0],["2020-01-10",82.7637,82.7637,80.8395,81.2791,734200.0],["2020-01-13",81.3288,82.0255,81.1298,82.0006,1020600.0],["2020-01-14",81.926,82.2246,81.4118,81.5113,731200.0],["2020-01-15",82.0006,82.2992,81.2708,81.7021,629500.0],["2020-01-16",81.9923,82.6227,81.7186,82.5978,485900.0],["2020-01-17",82.7305,82.9378,81.926,82.9378,943200.0],["2020-01-21",82.3407,82.5066,81.3786,81.4035,872200.0],["2020-01-22",81.5196,81.5362,80.8395,80.9473,650100.0],["2020-01-23",80.1594,80.6819,78.6748,80.3087,905700.0],["2020-01-24",80.5078,80.6985,78.9651,79.3549,591000.0],["2020-01-27",77.522,78.3845,76.8834,77.8123,889400.0],["2020-01-28",78.1689,79.0481,77.7874,78.8656,694900.0],["2020-01-29",79.0647,80.0848,78.9734,79.9272,854400.0],["2020-01-30",79.0481,80.1428,78.7329,79.6618,703700.0],["2020-01-31",78.9237,79.6535,78.5836,79.2803,919500.0],["2020-02-03",79.6784,81.362,79.272,80.9556,930400.0],["2020-02-04",81.8597,82.3158,80.7732,82.0919,1044800.0],["2020-02-05",82.8051,84.5966,82.4319,84.4473,1366100.0],["2020-02-06",85.8241,90.2115,84.6795,89.5065,2297600.0],["2020-02-07",88.7932,89.1996,86.0314,87.2008,1393500.0],["2020-02-10",86.9686,87.516,86.4544,86.9686,620000.0],["2020-02-11",87.2672,88.5113,86.9769,87.2921,1018300.0],["2020-02-12",87.9887,88.7352,87.3169,88.279,681300.0],["2020-02-13",87.7234,87.9888,86.2637,87.4414,813400.0],["2020-02-14",87.3916,88.644,86.9023,87.4745,588700.0],["2020-02-18",87.2506,87.7814,86.7447,87.7399,644300.0],["2020-02-19",87.9141,88.9674,87.7482,88.2873,599700.0],["2020-02-20",88.2956,90.0622,88.1961,89.8134,848100.0],["2020-02-21",89.1333,89.4402,87.9971,88.3952,631700.0],["2020-02-24",85.4592,85.6914,84.1073,84.9284,1062700.0],["2020-02-25",85.3762,85.6085,80.7234,81.0635,913500.0],["2020-02-26",81.7435,82.689,80.3253,80.3585,813900.0],["2020-02-27",77.9616,80.2092,76.5848,76.6014,976900.0],["2020-02-28",74.0635,77.4722,73.5658,77.2151,1861500.0],["2020-03-02",77.6298,80.4165,75.5481,80.3751,1207000.0],["2020-03-03",79.7364,81.8348,76.8253,78.4509,896300.0],["2020-03-04",79.7032,82.4485,78.6251,82.3987,928800.0],["2020-03-05",80.118,80.5824,77.6962,78.65,798500.0],["2020-03-06",76.1867,76.6677,73.2341,75.0836,1127700.0],["2020-03-09",70.0825,70.8538,65.5375,65.7199,1560000.0],["2020-03-10",68.7223,72.1476,67.8183,72.1393,1456700.0],["2020-03-11",70.0825,71.0446,68.0339,69.0541,1023300.0],["2020-03-12",64.2685,65.9605,61.6892,64.2271,1594800.0],["2020-03-13",69.278,73.1761,64.8657,73.0268,1719100.0],["2020-03-16",63.0908,66.5079,51.2971,58.8942,1827700.0],["2020-03-17",60.0304,60.1465,56.1655,56.9285,1613200.0],["2020-03-18",53.4866,54.0672,47.0838,49.6134,2340500.0],["2020-03-19",48.9665,59.9226,47.3409,55.9913,1568500.0],["2020-03-20",56.7792,59.2342,52.8314,54.175,1742000.0],["2020-03-23",53.7603,55.5601,51.9937,53.2295,1204300.0],["2020-03-24",56.7295,60.3207,54.9463,56.9949,1463300.0],["2020-03-25",57.3598,64.028,56.3645,61.092,1738500.0],["2020-03-26",62.419,67.9012,61.374,66.5245,1609400.0],["2020-03-27",63.7212,65.2223,62.419,63.547,1033400.0],["2020-03-30",63.3134,69.4362,62.888,68.9357,1614100.0],["2020-03-31",68.8189,70.896,67.1839,68.1432,2046500.0],["2020-04-01",65.0902,66.5834,62.7128,64.206,1645000.0],["2020-04-02",64.6648,67.259,61.228,61.8787,1591000.0],["2020-04-03",61.9621,64.0475,58.8089,59.1259,1562300.0],["2020-04-06",62.7295,66.0411,61.6784,65.0902,992300.0],["2020-04-07",68.4019,70.3288,66.1413,66.2664,1603300.0],["2020-04-08",66.9838,70.0368,65.8827,69.1276,1045400.0],["2020-04-09",71.4048,75.9177,69.6614,75.0752,1543500.0],["2020-04-13",74.0575,74.7916,70.1536,72.264,883000.0],["2020-04-14",73.582,74.4913,72.1222,72.2974,940900.0],["2020-04-15",69.1109,71.2297,67.3925,70.1036,991400.0],["2020-04-16",69.6281,70.554,68.0515,69.5113,654300.0],["2020-04-17",71.7469,73.1733,70.7876,71.8219,863400.0],["2020-04-20",70.5874,71.9471,69.7782,70.5373,763700.0],["2020-04-21",68.8189,70.6958,68.2517,69.7282,791600.0],["2020-04-22",71.2464,71.872,69.3778,70.1619,571400.0],["2020-04-23",71.3298,74.191,71.3214,72.8813,836800.0],["2020-04-24",73.6154,75.7008,73.0064,73.5737,901100.0],["2020-04-27",73.9491,75.9761,73.507,75.3922,677100.0],["2020-04-28",77.2774,77.4859,75.6091,75.8176,745400.0],["2020-04-29",78.1783,79.8466,77.4526,79.2627,669300.0],["2020-04-30",78.2534,78.5704,76.5934,76.6601,1130100.0],["2020-05-01",75.1586,76.0095,73.7322,75.0085,808700.0],["2020-05-04",73.6321,74.9501,73.1983,74.7749,693000.0],["2020-05-05",75.7008,77.2107,74.3244,74.6581,1179100.0],["2020-05-06",75.0418,77.5777,72.8146,76.7268,1228800.0],["2020-05-07",78.6121,80.8143,77.9364,78.5036,829000.0],["2020-05-08",79.588,80.3972,77.8947,77.9781,982300.0],["2020-05-11",76.5183,77.1773,75.4256,76.3265,730400.0],["2020-05-12",76.3348,77.269,74.3244,74.3578,927800.0],["2020-05-13",74.1576,74.8083,72.2557,74.0492,770900.0],["2020-05-14",72.8897,74.2994,71.3882,73.9157,959100.0],["2020-05-15",73.5236,73.924,72.9481,73.4235,784200.0],["2020-05-18",76.7769,77.6361,75.7342,75.7676,740900.0],["2020-05-19",75.6758,76.2514,74.3328,74.3912,732900.0],["2020-05-20",75.6758,78.1116,75.2504,77.6361,506200.0],["2020-05-21",77.3608,77.7779,76.243,76.6351,442500.0],["2020-05-22",76.268,77.903,76.0512,77.8279,500400.0],["2020-05-26",80.2637,80.9561,78.8623,79.0959,629800.0],["2020-05-27",80.4473,80.8894,78.7956,80.2637,690400.0],["2020-05-28",81.148,82.1573,79.6715,81.4566,752200.0],["2020-05-29",81.1897,82.3241,80.3638,82.0906,681800.0],["2020-06-01",81.932,83.2584,81.5567,82.4826,687000.0],["2020-06-02",82.9664,84.2844,81.9154,84.176,573000.0],["2020-06-03",85.0935,86.9955,84.5513,85.0101,763500.0],["2020-06-04",84.518,84.6181,82.3658,83.2501,968200.0],["2020-06-05",85.4689,87.571,84.9017,86.0946,846000.0],["2020-06-08",86.0028,88.2217,85.5523,87.2457,1012800.0],["2020-06-09",87.0121,88.0215,85.4606,86.9538,777400.0],["2020-06-10",87.2457,87.5627,85.544,85.7692,443900.0],["2020-06-11",82.5994,83.4919,78.6955,79.1543,1021500.0],["2020-06-12",82.1072,82.3658,79.8216,81.198,696100.0],["2020-06-15",78.9708,82.6411,78.0115,82.0238,716000.0],["2020-06-16",84.9684,85.5857,82.0739,83.7672,807400.0],["2020-06-17",84.5346,85.0852,83.4502,83.9007,503000.0],["2020-06-18",83.3585,83.884,82.199,82.5744,527600.0],["2020-06-19",84.1843,84.7766,82.6244,83.8006,1274100.0],["2020-06-22",83.1416,84.1509,82.249,83.7172,497900.0],["2020-06-23",85.0685,85.1603,83.9507,84.3178,501800.0],["2020-06-24",83.3251,83.5337,80.4222,80.6057,867100.0],["2020-06-25",80.5974,82.8163,79.2627,82.6661,604300.0],["2020-06-26",81.9904,82.6161,80.3638,80.5473,1434300.0],["2020-06-29",80.9496,82.1898,80.7568,81.5445,730800.0],["2020-06-30",81.2345,84.3183,80.9998,83.4803,656200.0],["2020-07-01",84.0334,84.0334,82.1647,83.2624,821600.0],["2020-07-02",84.5781,85.3574,83.6646,84.754,816200.0],["2020-07-06",86.3965,86.43,84.4272,85.6591,883200.0],["2020-07-07",84.6451,86.3043,84.6451,85.3574,853300.0],["2020-07-08",85.6674,85.9356,82.1563,83.0026,755100.0],["2020-07-09",83.7401,83.7401,80.4887,82.0306,763100.0],["2020-07-10",81.9886,84.1758,81.9886,83.9579,613500.0],["2020-07-13",85.0473,87.1842,84.3099,85.1395,759100.0],["2020-07-14",85.1395,86.9747,84.5362,86.6814,563800.0],["2020-07-15",88.1898,90.9635,87.5697,90.3937,1367600.0],["2020-07-16",89.7317,90.8127,88.5753,88.9775,675400.0],["2020-07-17",89.6646,90.3685,88.9188,89.2205,674300.0],["2020-07-20",88.7596,89.6898,88.106,88.1144,410800.0],["2020-07-21",88.5417,89.5473,88.3741,88.9943,361000.0],["2020-07-22",89.0194,90.7121,88.5669,90.4691,437700.0],["2020-07-23",90.5026,91.1227,89.6562,90.335,476500.0],["2020-07-24",90.4104,90.4607,89.4132,89.9495,428400.0],["2020-07-27",90.2931,91.0389,89.9077,90.8797,507600.0],["2020-07-28",90.3769,90.9468,89.1451,89.2038,331900.0],["2020-07-29",89.5557,90.9886,89.254,90.7708,458800.0],["2020-07-30",89.3043,89.5138,87.511,88.2652,615600.0],["2020-07-31",88.2149,88.9691,87.2764,88.8686,516700.0],["2020-08-03",89.6563,89.7652,88.5836,88.6088,791700.0],["2020-08-04",88.3406,90.5026,87.6451,90.1172,875000.0],["2020-08-05",91.5585,93.6116,89.5892,89.673,973500.0],["2020-08-06",90.0585,91.4831,88.4077,90.7121,1337100.0],["2020-08-07",90.4859,92.0445,89.6898,91.9859,657500.0],["2020-08-10",92.1535,93.0752,90.997,92.4803,710600.0],["2020-08-11",93.2345,94.2317,90.9719,91.4998,725100.0],["2020-08-12",92.1786,93.2847,91.6842,91.7261,692000.0],["2020-08-13",91.4663,92.8909,91.4328,92.2792,510900.0],["2020-08-14",91.9607,92.4132,91.3155,91.8518,446700.0],["2020-08-17",92.3378,93.0501,90.8462,91.3406,520100.0],["2020-08-18",91.5501,92.4803,91.2401,91.4328,401100.0],["2020-08-19",91.3909,91.8853,90.511,90.9468,476100.0],["2020-08-20",90.0585,90.7624,89.7652,90.4105,336100.0],["2020-08-21",89.8406,90.3015,88.9104,89.9412,373200.0],["2020-08-24",90.8127,91.3239,90.3434,91.1395,321100.0],["2020-08-25",91.7596,91.7596,90.025,90.997,525400.0],["2020-08-26",90.7121,91.3741,89.9328,91.0808,371100.0],["2020-08-27",91.6172,92.363,91.3322,91.6842,442100.0],["2020-08-28",91.8937,92.2038,91.0222,91.4663,892700.0],["2020-08-31",91.0892,91.5166,89.4132,89.5473,561700.0],["2020-09-01",89.606,92.3043,89.0529,92.3043,652100.0],["2020-09-02",92.4887,94.2987,91.5836,94.0725,999600.0],["2020-09-03",93.7708,94.1563,90.5697,91.701,721300.0],["2020-09-04",92.6227,92.9328,89.6479,90.9049,683200.0],["2020-09-08",89.6646,90.1758,87.8714,88.525,716900.0],["2020-09-09",89.3211,91.1311,88.9188,90.4272,475400.0],["2020-09-10",90.5613,91.0725,89.4887,90.3015,483100.0],["2020-09-11",91.0892,91.5836,90.2847,90.9719,415700.0],["2020-09-14",92.0697,92.9496,91.6674,92.6227,375000.0],["2020-09-15",92.9579,94.349,92.849,93.687,681800.0],["2020-09-16",94.2317,94.3741,92.6562,92.74,571900.0],["2020-09-17",92.1619,94.9356,91.0976,94.5669,765700.0],["2020-09-18",94.3825,95.3043,92.0948,92.6479,1037700.0],["2020-09-21",90.754,91.592,88.1563,89.2038,672700.0],["2020-09-22",89.1367,90.3602,88.0222,90.1255,608000.0],["2020-09-23",89.7652,90.8378,87.4691,87.5781,549700.0],["2020-09-24",86.9915,88.2149,86.0026,87.1926,728300.0],["2020-09-25",86.2373,89.0445,86.1451,88.3406,526200.0],["2020-09-28",89.5641,90.4943,88.877,89.0948,609200.0],["2020-09-29",89.3136,89.7848,88.1692,88.6152,400100.0],["2020-09-30",89.0359,90.5169,88.4132,89.12,562000.0],["2020-10-01",89.4987,90.1719,86.3516,86.8312,991800.0],["2020-10-02",85.5354,88.4553,85.3419,87.1847,793600.0],["2020-10-05",88.0346,89.4903,87.9925,88.632,808000.0],["2020-10-06",89.078,90.0204,87.2099,87.3614,768600.0],["2020-10-07",88.733,89.9195,88.632,89.4314,554500.0],["2020-10-08",89.9952,90.5674,89.1285,89.2463,457600.0],["2020-10-09",89.4566,91.6613,89.2463,90.8956,796800.0],["2020-10-12",90.9713,92.1746,90.6599,91.7454,936400.0],["2020-10-13",91.4594,92.385,91.0386,91.2826,907000.0],["2020-10-14",91.3247,93.4704,91.2995,92.082,433400.0],["2020-10-15",90.6347,92.1325,90.3402,91.7791,542500.0],["2020-10-16",92.2587,92.4523,91.3415,91.6445,543500.0],["2020-10-19",91.9137,92.8646,90.6852,90.7693,474800.0],["2020-10-20",91.1228,91.7202,90.1719,90.1719,440400.0],["2020-10-21",90.5169,91.3499,89.7764,89.8185,401000.0],["2020-10-22",90.3065,90.8451,89.2631,90.4496,537500.0],["2020-10-23",91.249,91.636,90.458,90.6936,413400.0],["2020-10-26",89.4482,89.524,87.3446,88.6573,502400.0],["2020-10-27",88.9349,89.7848,87.8242,87.8831,716600.0],["2020-10-28",85.8972,87.0585,85.2661,86.0824,627500.0],["2020-10-29",85.6111,87.9841,85.5017,87.2015,585100.0],["2020-10-30",86.9575,87.252,84.8706,86.4526,900900.0],["2020-11-02",88.043,90.5674,87.3277,89.9952,895600.0],["2020-11-03",90.2308,91.8464,87.5213,88.0598,894000.0],["2020-11-04",88.632,90.2897,86.2675,88.2449,724800.0],["2020-11-05",90.2645,92.9319,89.221,91.838,615100.0],["2020-11-06",91.7959,92.2587,90.7104,91.4341,395200.0],["2020-11-09",95.8855,97.5348,92.3345,92.427,804800.0],["2020-11-10",92.5028,93.2012,91.2321,92.0147,986500.0],["2020-11-11",92.9824,93.1086,91.047,91.5603,513600.0],["2020-11-12",90.7609,91.7959,89.4735,89.8774,501100.0],["2020-11-13",90.4664,91.9305,90.1719,91.3836,441300.0],["2020-11-16",92.9319,95.1197,92.8477,94.2362,537700.0],["2020-11-17",94.0763,97.661,93.5798,97.3496,1227900.0],["2020-11-18",97.6105,98.2753,96.3315,96.9962,687800.0],["2020-11-19",96.4408,97.2571,95.1955,97.0383,367000.0],["2020-11-20",97.1308,97.1308,95.3974,95.7172,588600.0],["2020-11-23",96.6175,98.4351,96.6091,97.661,394000.0],["2020-11-24",98.452,100.3621,97.3833,99.4954,454500.0],["2020-11-25",99.243,99.5459,97.6947,98.1827,489500.0],["2020-11-27",98.5024,98.7801,96.6849,97.3328,238200.0],["2020-11-30",97.358,97.905,96.0538,97.6189,865400.0],["2020-12-01",98.8559,100.3116,98.0733,100.076,679400.0],["2020-12-02",99.7142,101.1531,99.0073,99.4281,706600.0],["2020-12-03",100.1433,101.5486,99.0831,99.6132,621600.0],["2020-12-04",99.8404,102.9033,99.7478,102.3984,608000.0],["2020-12-07",101.9104,102.2386,99.4954,99.9918,423300.0],["2020-12-08",99.5459,100.8249,99.3523,100.7912,338400.0],["2020-12-09",101.2204,101.7757,99.5963,100.076,598600.0],["2020-12-10",99.5459,100.2864,97.6694,99.0073,646500.0],["2020-12-11",98.3257,99.4786,97.56,97.9723,816800.0],["2020-12-14",99.285,99.5964,96.2978,96.3651,544900.0],["2020-12-15",97.5179,97.703,95.5741,96.7606,554900.0],["2020-12-16",97.3496,97.4254,95.389,96.2389,574500.0],["2020-12-17",96.7185,97.56,95.8771,97.2907,455300.0],["2020-12-18",97.3917,98.0733,95.6583,97.316,1233400.0],["2020-12-21",95.4732,97.4674,95.3385,97.0383,461600.0],["2020-12-22",96.9794,97.4085,95.5321,95.6499,426700.0],["2020-12-23",96.0874,97.0467,95.7088,95.7929,355800.0],["2020-12-24",95.5068,96.5334,95.5068,96.2894,176600.0],["2020-12-28",96.9457,96.9457,94.7074,94.7916,355300.0],["2020-12-29",95.5741,95.7256,93.8071,94.7916,403700.0],["2020-12-30",95.0873,96.8028,95.0873,96.4056,348800.0],["2020-12-31",96.5578,97.4873,95.831,97.124,511000.0],["2021-01-04",97.7831,98.3239,95.0535,95.5944,585800.0],["2021-01-05",95.0789,99.1352,94.9775,98.0366,626600.0],["2021-01-06",99.3296,103.0141,98.831,101.4845,816100.0],["2021-01-07",102.1944,104.4507,101.1972,102.9972,719500.0],["2021-01-08",103.5211,103.6563,100.8592,102.3211,581500.0],["2021-01-11",101.1719,101.7465,100.0395,100.8761,569400.0],["2021-01-12",100.6986,103.3183,100.3268,103.3099,722500.0],["2021-01-13",103.6648,104.5014,102.093,103.031,614700.0],["2021-01-14",103.2169,103.8761,102.1183,102.862,548900.0],["2021-01-15",102.1775,102.1775,99.6845,101.4507,657300.0],["2021-01-19",97.1578,99.3972,95.6282,98.5099,1342300.0],["2021-01-20",98.6197,98.6197,97.0648,97.5803,944900.0],["2021-01-21",97.9944,99.1775,96.7606,97.1831,1047600.0],["2021-01-22",96.4395,97.7916,95.8902,96.7183,811300.0],["2021-01-25",95.8648,96.3634,92.6197,95.5437,761900.0],["2021-01-26",96.5155,96.9634,93.1014,93.2282,740600.0],["2021-01-27",91.8423,92.5352,89.6366,90.8789,990800.0],["2021-01-28",92.1634,92.8986,90.9211,92.138,807100.0],["2021-01-29",91.3859,93.1606,90.4986,91.5127,1503100.0],["2021-02-01",92.6535,93.431,91.4366,92.7465,967100.0],["2021-02-02",93.7352,95.1465,92.2564,93.8873,938900.0],["2021-02-03",94.2,95.062,92.9155,93.4986,993800.0],["2021-02-04",93.7268,96.4056,93.1014,96.3127,823700.0],["2021-02-05",97.3099,98.9831,96.9296,97.3352,808500.0],["2021-02-08",97.9437,98.6704,97.3268,98.5775,621100.0],["2021-02-09",98.7465,99.6338,97.6563,98.3324,673900.0],["2021-02-10",94.7409,96.1352,89.7042,91.1831,2358000.0],["2021-02-11",92.1549,93.3634,91.0141,93.1775,1220700.0],["2021-02-12",93.0,93.5747,90.6085,90.9972,1766700.0],["2021-02-16",92.0704,92.7718,91.3521,91.8761,1512600.0],["2021-02-17",91.0732,91.6817,90.1437,90.2113,1128300.0],["2021-02-18",89.6366,90.4902,88.3521,88.5803,1144600.0],["2021-02-19",88.7662,90.1268,88.4704,88.9437,1251100.0],["2021-02-22",88.6648,89.5268,87.938,88.7324,1276200.0],["2021-02-23",88.8,88.8,86.9747,88.5803,962200.0],["2021-02-24",88.7747,89.8225,88.3775,88.707,1158500.0],["2021-02-25",88.4535,88.9099,85.8845,86.1127,766600.0],["2021-02-26",86.2563,86.662,85.5296,85.9352,1993500.0],["2021-03-01",86.9662,91.3183,86.9662,90.1437,1436500.0],["2021-03-02",90.3042,91.9944,88.969,89.1718,1177900.0],["2021-03-03",88.9437,89.4761,87.4564,87.4902,768000.0],["2021-03-04",87.2113,87.4648,83.4676,85.1578,1312300.0],["2021-03-05",86.0873,87.0338,82.9521,86.7972,998200.0],["2021-03-08",87.2113,89.4,86.8901,87.093,884100.0],["2021-03-09",87.7437,89.4592,87.1606,88.5803,1216100.0],["2021-03-10",89.4254,91.2085,88.6817,89.8732,757000.0],["2021-03-11",90.6169,92.5352,90.6169,91.8676,1300100.0],["2021-03-12",91.5634,93.5578,91.5634,93.0507,1171000.0],["2021-03-15",92.9578,95.0197,92.5521,94.8845,1104600.0],["2021-03-16",94.7747,94.8423,91.6817,91.8507,756500.0],["2021-03-17",91.4873,93.1014,91.2085,92.4254,601400.0],["2021-03-18",92.3662,94.6141,91.9014,93.0423,743600.0],["2021-03-19",93.3803,93.7268,91.8254,92.8648,1238100.0],["2021-03-22",92.9324,93.5324,91.7493,93.2113,828400.0],["2021-03-23",92.6451,93.2704,90.8282,91.2845,902200.0],["2021-03-24",91.5211,93.8451,91.5211,92.5437,751100.0],["2021-03-25",92.1718,94.293,91.4535,93.6761,741100.0],["2021-03-26",94.4535,96.262,94.0564,96.1437,667400.0],["2021-03-29",95.8394,96.3296,94.5887,95.2394,1009600.0],["2021-03-30",95.0442,95.5619,93.593,94.221,690300.0],["2021-03-31",94.221,94.6199,93.0329,93.8731,807700.0],["2021-04-01",94.535,95.3583,93.3129,94.9848,660600.0],["2021-04-05",95.6383,96.8944,95.1715,96.6058,708400.0],["2021-04-06",96.2154,96.9368,95.5195,95.7571,784300.0],["2021-04-07",95.8929,96.0372,94.4077,94.6538,610900.0],["2021-04-08",94.6963,95.1631,94.0768,94.6199,652600.0],["2021-04-09",95.0612,95.2394,94.238,94.9509,580200.0],["2021-04-12",95.2819,96.0372,94.7896,95.3922,789900.0],["2021-04-13",95.1885,95.6808,93.6185,93.9919,618900.0],["2021-04-14",93.8391,95.0443,93.8391,94.3653,591800.0],["2021-04-15",95.1121,95.7147,94.866,95.4516,611800.0],["2021-04-16",96.4361,97.6667,95.7911,96.4446,755400.0],["2021-04-19",96.6568,96.8944,94.883,95.7487,548500.0],["2021-04-20",95.842,96.7077,95.0782,95.9014,548200.0],["2021-04-21",95.7062,97.5309,95.528,97.48,425700.0],["2021-04-22",97.2593,97.4291,96.0287,96.2918,569800.0],["2021-04-23",96.6483,98.6512,96.19,98.3626,472500.0],["2021-04-26",98.8633,99.9497,98.6427,99.8733,973500.0],["2021-04-27",99.7545,101.1208,99.4744,100.7135,688300.0],["2021-04-28",100.7814,101.7149,100.3995,101.1887,802700.0],["2021-04-29",101.8422,102.4533,100.9172,102.0374,750600.0],["2021-04-30",101.7913,102.2156,99.729,100.3485,969600.0],["2021-05-03",101.3415,101.7573,100.8323,101.0444,697200.0],["2021-05-04",100.2891,101.1803,99.7375,101.0275,870300.0],["2021-05-05",102.0799,103.5141,100.3995,103.3953,1061500.0],["2021-05-06",96.2748,99.9496,94.4077,99.6526,2553900.0],["2021-05-07",99.8054,102.3005,99.4489,102.1902,1178800.0],["2021-05-10",103.4717,103.9639,100.34,100.4504,844000.0],["2021-05-11",98.9652,99.7545,97.9637,99.415,832900.0],["2021-05-12",98.9652,99.6441,97.3611,97.5563,568600.0],["2021-05-13",97.5988,99.0331,97.446,98.6766,450000.0],["2021-05-14",99.4998,100.6625,99.1604,100.3061,431300.0],["2021-05-17",100.1618,100.8068,99.2962,100.5013,413700.0],["2021-05-18",100.1279,101.1123,99.8563,99.8648,770100.0],["2021-05-19",98.7955,99.6696,97.8025,98.9058,563800.0],["2021-05-20",98.9143,99.1604,98.2183,98.7191,577000.0],["2021-05-21",99.5253,100.1703,99.05,99.1943,446600.0],["2021-05-24",100.0091,100.0939,98.8803,99.0755,612700.0],["2021-05-25",99.1434,99.8902,97.9892,98.0656,462300.0],["2021-05-26",98.0401,98.2947,97.3442,97.9383,482900.0],["2021-05-27",98.8718,99.0246,98.1844,98.6512,886700.0],["2021-05-28",98.8973,99.2792,97.9213,99.0331,625900.0],["2021-06-01",100.1533,100.6456,99.3216,100.4079,645700.0],["2021-06-02",100.8493,100.9935,99.2962,99.8902,1299800.0],["2021-06-03",99.3895,100.0685,98.5493,100.0175,643700.0],["2021-06-04",100.1788,100.6541,99.6611,100.4419,462800.0],["2021-06-07",100.7474,100.7474,99.0416,100.5607,534700.0],["2021-06-08",100.4589,101.6555,100.0006,101.1124,709900.0],["2021-06-09",101.2227,101.63,100.391,100.4079,590100.0],["2021-06-10",100.985,101.2396,100.1448,100.6625,596200.0],["2021-06-11",101.3245,102.0544,100.374,101.35,519100.0],["2021-06-14",101.35,101.35,99.8733,100.5352,571400.0],["2021-06-15",100.7474,101.0359,99.2792,100.7898,509300.0],["2021-06-16",100.9002,100.9256,99.1858,99.6356,679400.0],["2021-06-17",99.3725,100.2806,98.6766,100.1448,1173900.0],["2021-06-18",98.8124,99.2028,94.9848,95.0867,1592700.0],["2021-06-21",95.825,97.3187,95.6468,96.8689,719000.0],["2021-06-22",97.115,97.5818,95.7996,97.2508,686800.0],["2021-06-23",97.5988,97.8449,96.7671,96.9283,542100.0],["2021-06-24",95.8081,96.5464,94.8151,95.7741,1331400.0],["2021-06-25",96.5294,96.6058,94.9509,95.0612,990100.0],["2021-06-28",94.9169,95.0188,92.8886,93.4317,912300.0],["2021-06-29",93.9773,94.4546,92.6561,92.9373,689600.0],["2021-06-30",92.5964,93.1334,91.8463,92.2299,1369900.0],["2021-07-01",92.8521,93.3209,92.2043,92.5197,871100.0],["2021-07-02",92.6987,92.7754,91.9741,92.5111,708900.0],["2021-07-06",92.2554,92.4856,89.8346,90.9598,920600.0],["2021-07-07",90.7467,91.4456,89.076,90.0903,1036400.0],["2021-07-08",88.7947,90.0562,88.2747,89.809,914600.0],["2021-07-09",91.0024,91.9912,89.954,91.7696,1313300.0],["2021-07-12",91.3008,93.0311,90.8319,92.7157,1402500.0],["2021-07-13",92.6134,92.7669,91.0024,91.2837,478700.0],["2021-07-14",91.6588,92.5879,91.224,91.386,562400.0],["2021-07-15",90.7126,92.1872,90.5251,91.2581,457600.0],["2021-07-16",91.6673,91.7184,89.4084,89.6215,515500.0],["2021-07-19",87.9764,88.7265,87.1154,87.8911,899700.0],["2021-07-20",87.661,88.9907,87.3286,88.0872,644600.0],["2021-07-21",89.0163,89.9113,88.718,89.7238,828000.0],["2021-07-22",89.8517,90.3375,88.897,90.2523,513600.0],["2021-07-23",90.6529,90.8831,90.1159,90.6529,511800.0],["2021-07-26",90.4398,91.1388,89.9539,90.8916,602200.0],["2021-07-27",90.3034,91.1388,89.3317,90.5506,412600.0],["2021-07-28",90.7211,91.3348,90.0307,91.0791,433600.0],["2021-07-29",91.8718,92.0253,90.9768,91.1388,774000.0],["2021-07-30",91.1132,91.9997,90.4569,91.1644,763300.0],["2021-08-02",91.4457,92.2469,90.2011,90.866,821200.0],["2021-08-03",91.045,91.3604,89.5363,91.0194,745400.0],["2021-08-04",89.8005,91.0365,84.0298,84.0724,1727300.0],["2021-08-05",83.5183,84.098,79.1455,79.4694,3454100.0],["2021-08-06",79.7763,81.5748,79.6995,81.2424,2269400.0],["2021-08-09",81.4981,82.2056,80.4582,81.7879,914000.0],["2021-08-10",81.8732,82.9728,81.3958,81.4044,1041200.0],["2021-08-11",81.7709,82.2141,81.1998,81.9925,945600.0],["2021-08-12",81.447,82.0351,80.3985,80.9526,1050500.0],["2021-08-13",80.8844,81.6345,80.2536,80.3985,491400.0],["2021-08-16",79.7337,80.1258,78.7363,79.1029,806400.0],["2021-08-17",78.6255,78.6767,77.0742,78.5062,1237000.0],["2021-08-18",78.7619,78.813,77.4407,77.8669,1067800.0],["2021-08-19",77.1253,77.7987,74.4402,75.4802,1270500.0],["2021-08-20",75.3949,75.8297,74.4317,74.8153,697400.0],["2021-08-23",75.1989,76.3752,74.3891,75.9405,1185200.0],["2021-08-24",76.5031,77.6282,76.4178,77.3555,1199400.0],["2021-08-25",77.5856,79.5376,77.2702,79.1881,1278700.0],["2021-08-26",79.6996,80.3729,79.3074,79.7848,1358100.0],["2021-08-27",79.5717,80.1428,79.2904,79.333,958200.0],["2021-08-30",79.5461,80.2877,79.5291,79.5461,1323300.0],["2021-08-31",79.6228,80.1939,79.1029,79.8104,1601400.0],["2021-09-01",79.8274,80.7821,79.2393,80.4582,702000.0],["2021-09-02",80.9697,82.7938,80.7139,82.3932,1024100.0],["2021-09-03",82.2653,83.0069,81.1998,81.2168,937200.0],["2021-09-07",81.0293,82.0863,80.569,81.5322,1146300.0],["2021-09-08",81.5066,84.0468,80.8588,82.6403,2030700.0],["2021-09-09",82.0437,83.9957,81.9414,83.1092,1300100.0],["2021-09-10",83.757,84.456,83.1177,83.6377,1171000.0],["2021-09-13",84.2855,84.3622,83.1688,83.9786,981000.0],["2021-09-14",84.0809,84.473,82.3164,82.5551,824100.0],["2021-09-15",82.5551,83.5524,82.0437,83.3393,1124300.0],["2021-09-16",83.1688,83.6291,82.521,82.9984,854900.0],["2021-09-17",82.001,82.6318,80.194,81.1401,3590800.0],["2021-09-20",79.3501,80.7651,79.1114,80.569,1272300.0],["2021-09-21",81.0293,81.1572,79.4097,79.5376,1149600.0],["2021-09-22",80.3815,80.7224,79.4097,80.1599,943500.0],["2021-09-23",80.731,81.5152,80.4667,80.5434,722800.0],["2021-09-24",80.39,80.8332,80.1087,80.2451,948100.0],["2021-09-27",80.6884,82.1801,80.4412,81.3532,857000.0],["2021-09-28",81.6686,81.9669,80.0234,80.0405,1174100.0],["2021-09-29",79.9463,80.3404,79.6635,79.8863,1521000.0],["2021-09-30",80.0748,80.2376,78.4469,78.4469,2015000.0],["2021-10-01",78.9438,79.2009,77.8729,79.0381,1781100.0],["2021-10-04",79.0381,79.4922,76.4677,77.8643,1859700.0],["2021-10-05",77.9414,79.6721,77.1703,79.4836,1098200.0],["2021-10-06",77.2474,77.5044,75.5081,76.759,1568500.0],["2021-10-07",77.3331,78.3527,76.8105,76.999,777700.0],["2021-10-08",77.0161,77.5473,76.2536,76.3135,892600.0],["2021-10-11",76.1422,76.879,75.5852,75.6109,965700.0],["2021-10-12",75.8423,76.2107,74.8998,75.234,934700.0],["2021-10-13",75.6966,76.3306,75.0112,75.7395,977400.0],["2021-10-14",76.502,78.4555,76.1422,78.4212,1045400.0],["2021-10-15",79.1495,80.1091,78.3955,79.2094,718700.0],["2021-10-18",79.3379,79.4151,78.5497,78.8667,564900.0],["2021-10-19",79.2523,79.2523,77.8643,78.9781,676300.0],["2021-10-20",78.8581,79.9463,78.4298,79.6207,575300.0],["2021-10-21",79.4322,80.4775,79.2009,80.229,795600.0],["2021-10-22",80.2633,81.3685,79.5179,79.655,502700.0],["2021-10-25",80.1262,80.5032,79.4322,79.8863,566500.0],["2021-10-26",80.2461,80.5374,79.3979,79.4236,554500.0],["2021-10-27",79.2437,79.278,78.2156,78.4726,637300.0],["2021-10-28",78.6354,80.2975,78.4983,79.5264,683800.0],["2021-10-29",79.4151,79.5693,77.4873,77.9757,714300.0],["2021-11-01",78.4469,80.169,77.8472,80.0834,934500.0],["2021-11-02",80.1176,80.7002,78.8924,80.0405,840300.0],["2021-11-03",83.2106,91.5728,83.2106,90.142,3355900.0],["2021-11-04",91.3929,91.3929,88.9596,89.4051,1396000.0],["2021-11-05",89.8592,91.5557,89.1395,91.3586,933800.0],["2021-11-08",91.5299,91.6327,89.4651,90.022,1258800.0],["2021-11-09",89.9621,93.0379,89.5679,91.667,1115600.0],["2021-11-10",91.4528,92.3953,90.5104,90.656,649100.0],["2021-11-11",90.7503,91.2558,89.8078,90.5447,705900.0],["2021-11-12",90.6646,91.5899,90.5618,90.8959,462100.0],["2021-11-15",90.8874,91.9669,90.2191,91.1187,650600.0],["2021-11-16",91.3757,91.5642,90.2448,90.2791,621000.0],["2021-11-17",89.9706,90.7332,89.4566,89.9449,493500.0],["2021-11-18",90.082,90.7588,89.4994,90.0306,410300.0],["2021-11-19",89.6194,90.3733,89.1053,89.1481,537600.0],["2021-11-22",89.4223,90.7931,89.1481,89.2681,568000.0],["2021-11-23",89.3966,90.0306,88.1285,89.8849,630500.0],["2021-11-24",89.2595,89.7907,88.4455,89.2081,456400.0],["2021-11-26",87.0661,88.0428,86.3207,87.94,393500.0],["2021-11-29",90.1591,90.2448,87.8287,88.7111,1044400.0],["2021-11-30",87.8629,88.634,84.9756,85.8409,1207500.0],["2021-12-01",87.9058,89.3966,85.7981,85.8238,788800.0],["2021-12-02",86.3978,89.3537,86.1065,88.7026,861500.0],["2021-12-03",89.1396,91.3843,88.1714,88.8397,982300.0],["2021-12-06",90.1163,91.3072,89.4822,90.4418,651200.0],["2021-12-07",91.2729,92.7295,90.7332,91.7613,774500.0],["2021-12-08",91.9498,93.6633,91.7013,93.1921,852100.0],["2021-12-09",92.481,93.3121,91.9498,92.0526,619600.0],["2021-12-10",93.1493,93.7233,91.8555,92.678,584000.0],["2021-12-13",92.2582,92.421,89.8678,89.9877,968100.0],["2021-12-14",89.9449,91.1358,89.4737,89.6279,1062500.0],["2021-12-15",89.4737,90.7931,88.694,90.5618,1060500.0],["2021-12-16",90.519,91.8641,89.705,89.9363,1063400.0],["2021-12-17",89.7907,90.1677,88.6426,89.0881,2932500.0],["2021-12-20",88.1371,88.7026,86.0637,87.5973,948400.0],["2021-12-21",88.4284,90.9559,88.1971,90.6303,922700.0],["2021-12-22",90.3904,92.3096,90.1763,92.104,707100.0],["2021-12-23",92.3268,93.9804,92.164,93.492,730300.0],["2021-12-27",93.4491,93.7919,92.4724,93.3463,512200.0],["2021-12-28",93.1578,94.2459,93.1493,93.8775,517700.0],["2021-12-29",93.8347,94.2459,93.492,93.7319,339400.0],["2021-12-30",93.8696,94.7048,93.3961,94.1796,422500.0],["2021-12-31",94.2312,94.9975,93.9471,94.6101,451600.0],["2022-01-03",95.1869,96.0651,94.7478,94.8339,674600.0],["2022-01-04",94.369,96.3233,94.369,95.7465,928800.0],["2022-01-05",96.3148,96.6936,93.7233,93.8438,770300.0],["2022-01-06",94.7736,95.0147,92.8881,92.8968,716200.0],["2022-01-07",93.1206,93.4564,92.2855,93.1637,669200.0],["2022-01-10",92.8193,92.8193,91.3557,92.4663,632600.0],["2022-01-11",93.3014,94.3087,92.5352,94.1796,528200.0],["2022-01-12",95.7637,96.4353,94.7908,95.7723,566300.0],["2022-01-13",95.9101,98.5876,95.6518,97.7095,938500.0],["2022-01-14",96.728,98.338,96.6677,98.2347,767100.0],["2022-01-18",97.4081,97.5631,94.7822,95.316,892000.0],["2022-01-19",95.8326,96.9002,95.1525,95.6088,492800.0],["2022-01-20",95.979,96.7366,93.8955,94.0935,619100.0],["2022-01-21",93.8438,95.9101,93.155,93.7147,870100.0],["2022-01-24",92.1219,92.6643,89.6682,92.4663,922400.0],["2022-01-25",90.8821,93.6027,89.1688,92.6557,630400.0],["2022-01-26",93.3358,94.7908,91.5451,92.4232,454600.0],["2022-01-27",93.6974,95.2472,92.0616,93.0603,705000.0],["2022-01-28",92.8451,93.5253,91.1749,93.4133,607200.0],["2022-01-31",93.5425,95.1869,93.0345,95.0233,891900.0],["2022-02-01",95.075,96.22,93.7577,96.0392,847500.0],["2022-02-02",95.9962,97.3307,95.2041,96.9863,887500.0],["2022-02-03",96.2717,97.1154,95.1438,95.3074,687400.0],["2022-02-04",94.8253,95.7207,94.1796,94.9028,679700.0],["2022-02-07",95.2471,95.471,93.1636,93.1723,871500.0],["2022-02-08",93.6113,95.7896,93.1809,95.7207,1027000.0],["2022-02-09",97.5975,102.9785,97.081,101.0586,2105900.0],["2022-02-10",101.2824,103.805,100.6798,100.9897,1164500.0],["2022-02-11",101.1102,102.7374,100.5592,101.4804,913400.0],["2022-02-14",101.1705,101.5924,98.691,99.6552,610400.0],["2022-02-15",100.5162,101.7301,99.8016,101.403,556900.0],["2022-02-16",101.2738,103.0646,100.8692,102.9613,702500.0],["2022-02-17",101.8765,103.2368,101.3083,101.6871,454300.0],["2022-02-18",101.9368,103.211,100.5937,100.6367,840800.0],["2022-02-22",100.2149,101.3427,98.9493,100.0082,562800.0],["2022-02-23",99.9738,100.8606,98.4843,98.7426,792800.0],["2022-02-24",96.8055,99.1817,95.9273,98.9234,942300.0],["2022-02-25",99.7758,101.7215,98.8287,101.5665,721200.0],["2022-02-28",99.6639,100.9639,98.6651,100.9467,1213000.0],["2022-03-01",100.9036,101.3255,98.8459,99.948,1158700.0],["2022-03-02",100.9381,103.7017,100.2062,102.9355,1079400.0],["2022-03-03",103.6156,104.4594,102.4619,103.8739,723100.0],["2022-03-04",102.7633,104.468,102.3586,104.4163,1023100.0],["2022-03-07",104.9071,105.7508,101.5752,102.3759,1347500.0],["2022-03-08",101.9109,102.7805,99.6552,101.1275,1015000.0],["2022-03-09",102.1262,103.8911,101.9368,103.3143,982000.0],["2022-03-10",102.5567,107.5674,102.0315,107.1197,1305500.0],["2022-03-11",106.4568,108.5919,106.0866,106.1296,893300.0],["2022-03-14",107.4641,109.0913,105.8627,108.4886,1640600.0],["2022-03-15",108.6264,110.133,108.1442,109.9264,1746600.0],["2022-03-16",110.2794,111.5278,106.4912,108.5919,1830800.0],["2022-03-17",108.2045,111.6225,107.7912,111.6139,1067300.0],["2022-03-18",111.5364,111.6827,109.5476,111.4417,2027900.0],["2022-03-21",112.7331,113.2497,111.5536,113.1291,1450400.0],["2022-03-22",112.2682,114.3259,112.096,112.3801,1210200.0],["2022-03-23",112.9656,113.2497,111.235,113.0086,1141700.0],["2022-03-24",113.6457,115.4795,113.1033,115.2385,1290400.0],["2022-03-25",115.0921,117.6319,115.0921,117.563,907600.0],["2022-03-28",116.9776,117.563,115.4365,117.0465,1074800.0],["2022-03-29",115.3676,116.5299,110.3224,112.5265,2136800.0],["2022-03-30",113.2526,117.9207,112.9846,114.7741,1387700.0],["2022-03-31",113.1835,115.3878,112.9673,113.7367,1793700.0],["2022-04-01",114.7481,115.5088,112.4832,113.3564,1032000.0],["2022-04-04",113.6935,114.679,112.0164,114.29,928400.0],["2022-04-05",114.9643,117.134,114.558,115.578,1575900.0],["2022-04-06",115.9929,116.7709,114.7568,115.8373,977100.0],["2022-04-07",116.3733,117.938,115.6039,117.4193,748200.0],["2022-04-08",118.2232,119.9435,117.2291,119.6409,960200.0],["2022-04-11",119.6928,120.2374,117.523,118.0676,829000.0],["2022-04-12",118.448,120.2029,118.1195,118.569,761200.0],["2022-04-13",119.2779,120.0905,118.7679,119.8052,534300.0],["2022-04-14",118.9581,119.7101,118.1714,118.2492,819100.0],["2022-04-18",118.716,121.3267,118.3789,118.7592,964100.0],["2022-04-19",118.9926,121.0068,118.6555,120.4449,664500.0],["2022-04-20",120.566,121.8799,119.0791,120.5832,1036900.0],["2022-04-21",121.3958,121.6984,118.3702,118.4394,783900.0],["2022-04-22",117.8688,118.3789,114.1171,114.653,1051400.0],["2022-04-25",113.2699,114.1862,110.6938,113.8059,1143400.0],["2022-04-26",114.1257,115.0248,112.9328,112.9587,902100.0],["2022-04-27",113.754,115.4916,112.0683,114.4715,735500.0],["2022-04-28",115.6212,116.7537,113.607,116.4425,924300.0],["2022-04-29",116.7018,118.3961,114.3245,114.5752,1012000.0],["2022-05-02",115.1198,115.4916,111.6274,113.9183,1393700.0],["2022-05-03",111.6447,112.5438,104.8242,106.7605,2057600.0],["2022-05-04",107.3657,107.7806,103.6485,105.922,1926700.0],["2022-05-05",105.533,106.8038,102.0925,102.4728,2250400.0],["2022-05-06",102.0233,103.3286,100.0783,102.8705,1133900.0],["2022-05-09",101.1416,101.8418,98.1506,98.4704,1125000.0],["2022-05-10",99.6115,100.2771,96.3352,97.3985,935000.0],["2022-05-11",97.6319,101.8158,96.9662,99.8535,1126400.0],["2022-05-12",98.7902,100.1561,97.1737,99.0236,712000.0],["2022-05-13",99.8016,101.9023,99.2052,100.9427,664300.0],["2022-05-16",100.9427,102.3086,100.2079,101.1588,672400.0],["2022-05-17",102.7927,103.5966,100.8649,103.1385,712200.0],["2022-05-18",102.4037,103.9424,101.9196,102.6025,1027300.0],["2022-05-19",101.6602,105.7664,101.3317,104.9279,852000.0],["2022-05-20",105.9825,106.2505,100.5191,103.2422,885900.0],["2022-05-23",104.4784,107.2706,103.7781,106.7692,785500.0],["2022-05-24",106.0949,107.2965,104.4092,106.8124,638400.0],["2022-05-25",106.458,108.3771,105.4984,105.7059,945100.0],["2022-05-26",106.8038,107.7979,106.1468,106.4493,1224600.0],["2022-05-27",107.1928,108.939,106.432,108.9303,1216600.0],["2022-05-31",107.357,107.4175,105.1181,105.9652,2443100.0],["2022-06-01",105.9566,106.5271,103.8992,105.2132,1144700.0],["2022-06-02",105.7232,108.5759,104.7636,108.5327,934500.0],["2022-06-03",107.8757,108.1869,104.8242,104.876,668200.0],["2022-06-06",105.559,105.559,103.3114,104.1412,1231100.0],["2022-06-07",103.5448,104.7982,102.9569,104.7982,755900.0],["2022-06-08",103.7176,103.8473,101.5824,101.8591,788500.0],["2022-06-09",101.1675,101.8245,99.7411,99.8189,505000.0],["2022-06-10",98.2802,98.6606,96.6464,97.4244,636100.0],["2022-06-13",94.7532,95.1595,92.8687,93.4565,902800.0],["2022-06-14",93.4997,94.4593,92.7477,93.2923,612100.0],["2022-06-15",94.7187,94.978,90.8545,92.6353,651900.0],["2022-06-16",90.6384,91.1052,89.1602,89.8258,1033500.0],["2022-06-17",90.1803,91.5029,88.8058,89.8863,1548300.0],["2022-06-21",93.4825,94.7186,92.1339,94.0789,950200.0],["2022-06-22",91.7017,94.1827,91.6758,93.033,728400.0],["2022-06-23",92.7304,93.3355,89.385,89.6357,867100.0],["2022-06-24",90.163,93.9839,89.8431,93.5603,1347400.0],["2022-06-27",93.9579,94.4334,92.618,94.1567,1117800.0],["2022-06-28",95.0817,96.5081,93.1367,93.2145,787900.0],["2022-06-29",93.7184,94.2396,92.2936,94.0137,473700.0],["2022-06-30",92.9104,93.562,91.6681,92.9625,867700.0],["2022-07-01",92.285,93.5794,90.7821,93.3882,674200.0],["2022-07-05",91.451,91.7377,88.671,90.3303,1100600.0],["2022-07-06",90.4519,90.7734,86.673,90.0002,1585500.0],["2022-07-07",90.921,91.8332,90.4432,90.7386,700700.0],["2022-07-08",91.0948,91.6682,89.6353,91.1556,550100.0],["2022-07-11",90.087,91.4336,89.6006,90.895,726200.0],["2022-07-12",90.3042,91.4857,89.6006,89.9481,558100.0],["2022-07-13",88.1585,90.1131,88.1411,89.2531,462200.0],["2022-07-14",87.394,88.1759,85.3438,86.9075,1145600.0],["2022-07-15",88.3149,88.6016,86.4819,87.6633,782600.0],["2022-07-18",88.5842,89.227,86.8988,87.1942,994900.0],["2022-07-19",88.0369,90.5041,88.0021,90.174,890700.0],["2022-07-20",90.756,91.9201,90.1479,91.0948,687100.0],["2022-07-21",90.3651,91.9114,89.8091,91.894,596200.0],["2022-07-22",92.2068,93.0147,91.616,91.9983,602500.0],["2022-07-25",92.6411,93.84,91.8506,93.5012,576300.0],["2022-07-26",93.5272,94.3525,93.2058,93.6402,467000.0],["2022-07-27",93.032,95.8641,92.9539,95.3516,585900.0],["2022-07-28",96.2116,96.7415,94.7261,95.7512,475200.0],["2022-07-29",96.4983,97.0021,95.7512,96.5157,570300.0],["2022-08-01",95.9857,95.9857,94.4307,94.7869,894600.0],["2022-08-02",94.3352,95.4645,93.3535,93.3882,1004900.0],["2022-08-03",93.2492,96.2985,92.9539,94.7261,1330400.0],["2022-08-04",94.6913,95.2994,91.9722,92.1286,976000.0],["2022-08-05",91.5118,93.6662,91.5118,92.3718,834900.0],["2022-08-08",93.3622,94.3438,92.1199,93.8487,729300.0],["2022-08-09",93.9963,94.3612,92.1546,93.2579,622500.0],["2022-08-10",94.9519,95.4645,94.6479,94.8911,540000.0],["2022-08-11",95.6817,96.2116,94.9085,95.1865,354700.0],["2022-08-12",95.5079,97.5581,94.7261,97.5321,645100.0],["2022-08-15",96.1247,97.3757,95.8033,97.2888,550700.0],["2022-08-16",97.5581,99.4085,96.8805,98.8265,624600.0],["2022-08-17",97.6624,98.4877,97.1064,98.1576,610900.0],["2022-08-18",98.2965,98.6353,97.5581,98.0707,415100.0],["2022-08-19",97.645,97.784,96.0639,96.811,461200.0],["2022-08-22",95.7077,95.7599,93.866,94.535,508400.0],["2022-08-23",94.8303,98.6093,94.8303,98.4182,688000.0],["2022-08-24",98.6006,100.7377,98.366,99.6257,827200.0],["2022-08-25",100.4249,102.1971,100.06,102.1537,762800.0],["2022-08-26",102.8139,102.9269,98.9481,98.9655,480000.0],["2022-08-29",97.8622,99.3651,97.4365,98.1836,495500.0],["2022-08-30",97.9664,98.1489,94.9259,95.3081,609500.0],["2022-08-31",95.0822,95.2039,93.3448,93.8921,951900.0],["2022-09-01",92.6151,92.9799,90.7039,92.7975,722500.0],["2022-09-02",93.8226,94.3612,92.0417,92.4674,662100.0],["2022-09-06",93.006,93.6575,90.7821,91.2425,561000.0],["2022-09-07",90.9124,94.7521,90.6691,94.3525,446500.0],["2022-09-08",93.2405,95.7512,92.8757,95.5427,527900.0],["2022-09-09",96.7415,98.5137,96.0639,97.9056,782400.0],["2022-09-12",98.4616,98.4616,96.924,98.2184,671900.0],["2022-09-13",96.1508,98.2618,95.5601,95.8554,645900.0],["2022-09-14",95.7599,96.5243,94.4654,96.4201,699300.0],["2022-09-15",96.1421,96.646,93.6662,94.0398,626600.0],["2022-09-16",92.2762,92.9191,90.9384,91.9809,1178200.0],["2022-09-19",90.5127,93.6836,90.1826,93.4838,825400.0],["2022-09-20",92.3544,93.0147,91.5813,92.3631,496000.0],["2022-09-21",93.2492,94.2917,91.8158,91.8245,685800.0],["2022-09-22",92.1894,93.8573,91.3641,93.1102,1044200.0],["2022-09-23",91.3815,91.7376,89.6961,91.0427,957600.0],["2022-09-26",90.6083,92.9365,89.5224,89.7309,982300.0],["2022-09-27",91.1382,92.45,90.4693,91.2164,1141100.0],["2022-09-28",91.5378,94.6739,91.1817,94.1527,1292300.0],["2022-09-29",93.6202,93.6202,91.944,92.8083,916500.0],["2022-09-30",92.5551,93.7075,92.075,92.2758,1387700.0],["2022-10-03",93.8995,95.8289,93.7075,95.2527,1079100.0],["2022-10-04",96.8241,98.8669,96.213,98.1598,1136800.0],["2022-10-05",97.1995,98.2994,96.3177,97.8106,884400.0],["2022-10-06",97.313,98.928,96.9987,97.7495,826100.0],["2022-10-07",97.1558,97.7756,95.567,96.6931,642400.0],["2022-10-10",97.1733,98.8145,96.8765,98.1423,589300.0],["2022-10-11",97.6622,100.0891,97.4875,98.1423,745800.0],["2022-10-12",98.4304,100.7438,97.8018,100.1327,1404900.0],["2022-10-13",98.2121,102.4374,97.8106,101.7216,954300.0],["2022-10-14",102.289,102.5859,96.44,96.763,844300.0],["2022-10-17",98.4828,100.1589,98.282,99.9145,822000.0],["2022-10-18",102.2891,103.4938,101.1716,102.743,831200.0],["2022-10-19",102.3414,103.6247,100.9534,101.8525,694500.0],["2022-10-20",102.5335,103.0311,99.9145,100.7002,917400.0],["2022-10-21",100.578,102.6033,99.478,102.3152,1179300.0],["2022-10-24",102.4462,102.9001,100.6565,101.0057,1047700.0],["2022-10-25",100.7438,104.2009,100.4121,103.5811,1252200.0],["2022-10-26",104.0088,104.4017,102.8303,103.3628,808500.0],["2022-10-27",103.6247,104.3057,102.97,103.4938,673400.0],["2022-10-28",103.5898,104.3493,101.6954,102.9787,927300.0],["2022-10-31",102.6731,104.2184,101.8263,103.7993,949900.0],["2022-11-01",104.3057,104.585,102.7343,104.393,1102100.0],["2022-11-02",107.2215,108.6881,103.8866,104.6461,1918700.0],["2022-11-03",102.8216,108.9936,102.647,107.6754,1395400.0],["2022-11-04",109.4913,109.6833,106.2175,108.6881,930800.0],["2022-11-07",108.8103,109.404,107.6929,108.6619,610100.0],["2022-11-08",109.1333,111.7174,108.2691,111.0015,673800.0],["2022-11-09",110.4166,111.7698,109.6659,109.8841,605400.0],["2022-11-10",112.7563,113.2975,110.1286,110.3904,839500.0],["2022-11-11",111.2809,112.0317,107.8762,109.6047,880000.0],["2022-11-14",109.4302,113.0007,108.627,110.9841,666700.0],["2022-11-15",112.861,112.9047,110.1111,112.3809,678300.0],["2022-11-16",111.7174,111.8396,110.4952,110.6262,617400.0],["2022-11-17",109.1246,111.2547,108.5484,111.1325,718400.0],["2022-11-18",112.1277,112.2412,110.4952,111.438,700100.0],["2022-11-21",110.2508,111.665,109.7881,111.1063,505500.0],["2022-11-22",112.1976,112.6166,110.9579,111.8571,638400.0],["2022-11-23",112.0841,112.6079,110.9579,111.9618,579600.0],["2022-11-25",111.8833,113.1055,111.7523,112.7737,172200.0],["2022-11-28",111.8309,112.3983,110.6087,110.9055,646300.0],["2022-11-29",111.4555,112.2412,110.4603,111.4904,543000.0],["2022-11-30",111.796,114.1181,110.6174,114.0483,1196500.0],["2022-12-01",114.3626,115.6721,113.4809,113.5158,658100.0],["2022-12-02",113.0444,117.3133,111.8484,117.2959,1061600.0],["2022-12-05",116.5363,117.2347,113.542,114.1269,731800.0],["2022-12-06",114.3888,114.6594,110.6698,111.6912,983900.0],["2022-12-07",111.6214,112.4333,110.8357,111.6738,694800.0],["2022-12-08",112.7301,112.9396,111.5865,111.7349,601000.0],["2022-12-09",111.7349,112.6166,110.5039,110.5214,527100.0],["2022-12-12",110.6873,111.0452,109.2643,110.2508,808300.0],["2022-12-13",112.2849,112.7999,110.8881,111.3944,828600.0],["2022-12-14",111.6388,112.8086,110.3206,110.6873,467300.0],["2022-12-15",109.7182,109.8492,108.2691,109.273,774300.0],["2022-12-16",108.2953,109.5786,107.6143,108.5135,2182200.0],["2022-12-19",108.6881,109.4913,106.8461,107.1691,636500.0],["2022-12-20",107.5096,108.7405,106.8199,108.4,785400.0],["2022-12-21",108.8802,109.7444,107.8937,109.2032,530700.0],["2022-12-22",109.0111,109.2468,107.0207,108.8365,500800.0],["2022-12-23",108.7579,110.4428,108.0945,110.2944,575800.0],["2022-12-27",111.0539,111.2984,109.9889,110.469,436800.0],["2022-12-28",110.2159,110.8008,108.7405,108.8278,422200.0],["2022-12-29",109.2575,110.5556,109.2575,109.5821,430600.0],["2022-12-30",109.2488,109.9855,108.398,109.4593,591600.0],["2023-01-03",109.5207,110.2837,108.5384,109.5645,735700.0],["2023-01-04",109.5558,110.5118,107.3104,107.8279,977400.0],["2023-01-05",107.1438,108.1524,105.3984,106.7403,993200.0],["2023-01-06",108.0998,110.2399,107.556,110.0382,739500.0],["2023-01-09",111.038,113.5377,110.1609,113.1167,1042700.0],["2023-01-10",113.5815,114.2832,112.0642,112.8799,651700.0],["2023-01-11",114.2832,115.3971,112.9851,115.3532,877200.0],["2023-01-12",115.3971,115.4673,113.1781,113.4763,547800.0],["2023-01-13",112.8448,114.0727,112.0905,113.9938,550100.0],["2023-01-17",114.3008,115.5287,112.5115,112.8185,876700.0],["2023-01-18",113.6956,113.9762,111.0292,111.0556,741300.0],["2023-01-19",110.8802,111.6695,110.3101,111.0117,400200.0],["2023-01-20",111.4064,113.336,110.7486,112.4413,662800.0],["2023-01-23",112.608,112.9764,111.0029,111.8099,500100.0],["2023-01-24",111.038,113.4851,109.6347,113.336,317400.0],["2023-01-25",112.1695,113.678,110.9766,113.0378,366400.0],["2023-01-26",113.1956,115.2041,113.1956,114.8094,591400.0],["2023-01-27",114.5551,116.5987,114.5376,115.9672,769200.0],["2023-01-30",115.7742,116.9758,113.3886,114.2744,673500.0],["2023-01-31",114.3271,116.8267,114.0113,116.7653,560700.0],["2023-02-01",116.4671,116.9583,114.9849,116.1514,747400.0],["2023-02-02",114.9849,115.3971,110.3188,112.8974,1413000.0],["2023-02-03",112.7483,113.2044,111.4239,111.7309,1063100.0],["2023-02-06",111.3626,111.3626,108.898,110.6258,1350300.0],["2023-02-07",110.275,111.4853,109.5295,110.6258,1008700.0],["2023-02-08",111.117,114.2394,110.2224,112.6782,1226300.0],["2023-02-09",113.5903,114.7568,111.1871,113.2307,1093900.0],["2023-02-10",113.4763,115.3971,113.2746,115.0726,1145700.0],["2023-02-13",115.0726,115.5725,112.8448,113.0904,820300.0],["2023-02-14",113.0465,113.3272,111.6169,112.8273,760600.0],["2023-02-15",112.3098,113.3272,111.4503,113.1781,881800.0],["2023-02-16",112.3273,114.941,112.0905,113.143,976000.0],["2023-02-17",113.0816,113.371,111.9502,112.4413,495900.0],["2023-02-21",112.2045,112.6168,110.5118,110.6346,593500.0],["2023-02-22",111.0117,113.1869,110.6872,112.9062,534800.0],["2023-02-23",112.8097,114.2657,112.2747,113.2132,525100.0],["2023-02-24",112.1519,113.5201,110.7661,113.029,557000.0],["2023-02-27",113.4149,114.3797,112.8623,113.336,483200.0],["2023-02-28",113.4149,113.8885,112.8448,113.2746,903400.0],["2023-03-01",113.029,113.8534,112.0379,112.3712,701100.0],["2023-03-02",112.4764,113.3184,111.0117,113.0202,791100.0],["2023-03-03",113.2658,113.2658,111.7397,112.6168,729900.0],["2023-03-06",112.0905,112.5027,109.6961,110.4942,1054300.0],["2023-03-07",110.1697,110.9065,108.6436,110.6258,763600.0],["2023-03-08",110.7135,111.959,110.0119,111.8011,969400.0],["2023-03-09",112.1344,112.722,107.8104,108.1086,574100.0],["2023-03-10",107.6613,108.0472,105.1528,105.7405,613600.0],["2023-03-13",104.267,106.1703,103.0917,104.7582,1042500.0],["2023-03-14",106.5211,107.2227,104.1004,105.4774,918500.0],["2023-03-15",103.0829,104.1267,100.364,101.7849,847700.0],["2023-03-16",100.4868,102.6093,99.8641,102.4076,1137600.0],["2023-03-17",102.6269,103.0829,101.2235,101.8024,1660800.0],["2023-03-20",102.6795,104.495,101.6445,104.2495,1011800.0],["2023-03-21",105.6177,106.907,105.0563,106.5912,821500.0],["2023-03-22",106.5649,106.7316,103.3899,103.5478,933500.0],["2023-03-23",103.6618,104.2758,101.2148,102.583,840300.0],["2023-03-24",101.8463,103.6443,100.8639,103.2233,725700.0],["2023-03-27",104.4687,104.4687,102.9338,103.7671,502400.0],["2023-03-28",104.0477,105.5475,103.6267,104.5915,376600.0],["2023-03-29",105.7405,106.6965,105.03,106.1001,722900.0],["2023-03-30",106.9373,107.1841,105.9062,106.717,490600.0],["2023-03-31",106.9726,107.801,106.6465,107.6335,516500.0],["2023-04-03",108.1006,108.6206,107.2105,108.1447,875300.0],["2023-04-04",107.5983,108.5413,106.4702,107.1576,879400.0],["2023-04-05",106.8756,107.4485,105.8357,107.4132,1106100.0],["2023-04-06",106.2411,106.717,102.3369,103.042,1595900.0],["2023-04-10",103.1918,105.1307,102.8921,104.9368,712000.0],["2023-04-11",104.9368,106.5407,104.2934,106.435,667300.0],["2023-04-12",106.7522,109.0877,106.4174,107.9596,889300.0],["2023-04-13",109.167,109.9602,107.7746,109.1494,722800.0],["2023-04-14",109.1406,110.0836,107.4573,108.1271,563900.0],["2023-04-17",108.8585,109.5636,108.4003,109.5548,402700.0],["2023-04-18",109.7928,110.3392,109.2992,109.8897,390900.0],["2023-04-19",109.2816,109.7927,108.5765,109.0613,555000.0],["2023-04-20",108.321,108.7528,107.704,108.4972,648400.0],["2023-04-21",108.5237,109.449,108.321,108.5942,693100.0],["2023-04-24",109.0789,109.3168,108.3915,109.0965,397900.0],["2023-04-25",108.1976,109.1494,107.5102,107.5454,640400.0],["2023-04-26",106.7346,107.519,105.5184,105.5977,808800.0],["2023-04-27",105.6154,107.6424,105.3157,107.3251,763100.0],["2023-04-28",107.0343,109.0172,107.0343,108.9114,946200.0],["2023-05-01",108.8409,109.8192,108.2504,109.0701,910500.0],["2023-05-02",104.6988,107.1136,98.5121,102.6013,3243300.0],["2023-05-03",102.143,103.3328,100.3011,100.4597,1252000.0],["2023-05-04",99.975,100.3275,97.8246,98.609,1108000.0],["2023-05-05",99.7106,100.6448,99.1995,100.0191,816100.0],["2023-05-08",100.8828,101.0502,98.5033,98.6707,586100.0],["2023-05-09",98.327,98.3799,96.961,97.384,1032600.0],["2023-05-10",98.5209,98.7941,95.6566,97.4545,1036600.0],["2023-05-11",95.9739,96.6173,95.4539,96.5027,1095200.0],["2023-05-12",96.6437,97.4192,95.7712,96.5732,776300.0],["2023-05-15",97.0579,97.146,96.0444,97.0844,618100.0],["2023-05-16",96.4762,96.6613,95.3746,95.4451,990700.0],["2023-05-17",95.7183,96.4498,94.9075,95.1984,774200.0],["2023-05-18",95.075,95.8329,93.6473,95.595,796500.0],["2023-05-19",96.2471,96.7583,95.3306,95.9827,604600.0],["2023-05-22",96.1678,96.6613,95.0133,95.0309,1030500.0],["2023-05-23",94.8546,95.1543,93.8147,93.9822,801400.0],["2023-05-24",93.9116,93.9469,92.2989,92.4575,709800.0],["2023-05-25",91.8935,92.669,91.2854,91.541,649500.0],["2023-05-26",91.9111,92.4046,91.1356,91.2942,769200.0],["2023-05-30",90.9857,92.0257,90.0339,91.8406,891500.0],["2023-05-31",91.2589,92.0433,90.4481,91.726,2746800.0],["2023-06-01",91.9728,92.7219,91.4528,91.9111,1105300.0],["2023-06-02",93.4622,94.5286,92.9246,94.3611,1089100.0],["2023-06-05",94.9163,96.159,94.4845,94.6872,1077000.0],["2023-06-06",93.8676,97.2694,93.8676,97.1284,1081000.0],["2023-06-07",97.3399,98.6619,96.4851,98.2212,957400.0],["2023-06-08",97.9656,98.2212,95.8505,96.9081,1002900.0],["2023-06-09",96.3176,97.4985,92.5721,93.092,1770900.0],["2023-06-12",93.092,94.035,92.2636,92.6249,1522100.0],["2023-06-13",93.3124,94.1672,92.5192,93.2507,1242700.0],["2023-06-14",93.6385,94.1496,91.9023,92.1314,698800.0],["2023-06-15",92.5368,93.7707,91.9464,93.33,772800.0],["2023-06-16",93.6913,94.555,92.8982,94.0967,1605400.0],["2023-06-20",93.1449,93.8147,91.7613,92.7836,1107600.0],["2023-06-21",92.5897,95.9827,91.9728,95.9387,1417500.0],["2023-06-22",95.6655,95.78,94.3171,95.1014,1102700.0],["2023-06-23",94.4933,94.8987,92.9599,93.1802,1270900.0],["2023-06-26",93.4534,94.1849,93.0127,93.9381,807100.0],["2023-06-27",93.6384,94.4316,91.964,92.6249,753900.0],["2023-06-28",92.6955,93.1714,90.8007,91.6026,1304600.0],["2023-06-29",91.3279,92.7725,90.938,92.6395,747000.0],["2023-06-30",93.2954,93.2954,91.7267,92.4712,848000.0],["2023-07-03",92.1964,94.7134,91.8774,94.0221,450200.0],["2023-07-05",92.8168,92.8257,90.7696,90.8759,991800.0],["2023-07-06",90.2467,91.7267,89.8833,91.6026,1087200.0],["2023-07-07",91.195,92.9852,90.8582,92.3914,1453500.0],["2023-07-10",85.1153,86.5244,78.6723,82.0932,8312700.0],["2023-07-11",82.1109,83.3074,81.1626,83.1567,2459900.0],["2023-07-12",84.1936,85.0798,82.492,84.6101,2271400.0],["2023-07-13",84.3886,86.2054,83.8568,85.2394,1643900.0],["2023-07-14",85.3635,85.7534,84.167,84.3974,1109500.0],["2023-07-17",84.1936,85.133,84.0784,84.557,888800.0],["2023-07-18",84.9026,86.3649,84.3,84.6988,1218400.0],["2023-07-19",85.009,85.8863,84.6101,84.7519,1181500.0],["2023-07-20",85.6471,85.6471,84.3974,84.7608,817700.0],["2023-07-21",84.6456,84.9469,84.0341,84.3354,1150100.0],["2023-07-24",83.458,84.9292,83.3605,84.557,1625000.0],["2023-07-25",85.3634,85.3634,84.3531,84.8671,1166900.0],["2023-07-26",84.4417,85.3812,84.2025,84.4506,647400.0],["2023-07-27",84.4506,85.6471,84.0961,84.3797,810000.0],["2023-07-28",85.39,85.5496,84.8228,85.3812,1150900.0],["2023-07-31",85.7002,85.7977,84.7254,85.2837,831300.0],["2023-08-01",84.6988,85.1242,83.139,83.3339,1403000.0],["2023-08-02",82.5629,83.5821,82.173,82.2616,1680000.0],["2023-08-03",81.1095,82.2173,79.4788,80.6397,1840000.0],["2023-08-04",80.9499,83.3694,80.9499,81.0829,1298000.0],["2023-08-07",81.0652,81.7476,80.6043,80.6929,1077600.0],["2023-08-08",79.7624,79.9928,78.4684,78.5393,1256200.0],["2023-08-09",78.8673,78.9382,76.758,77.0593,2064400.0],["2023-08-10",77.5202,78.371,76.9707,77.7683,1412800.0],["2023-08-11",77.6176,79.5762,77.4315,78.9293,1015100.0],["2023-08-14",78.1848,79.718,77.8924,79.5851,1417600.0],["2023-08-15",78.7964,79.2927,77.467,77.529,1226500.0],["2023-08-16",77.2365,77.8392,76.9352,77.2365,863300.0],["2023-08-17",77.4404,78.8141,77.1834,78.7166,1146000.0],["2023-08-18",78.2203,80.0548,78.2114,78.8761,1392300.0],["2023-08-21",78.6191,78.9825,77.4847,78.1228,931900.0],["2023-08-22",78.2114,78.6014,77.9455,78.4507,951900.0],["2023-08-23",78.3089,78.4419,77.6974,78.1494,1116800.0],["2023-08-24",77.9899,78.5127,77.6088,78.2114,903600.0],["2023-08-25",78.6723,78.8495,77.8835,77.9456,865400.0],["2023-08-28",78.3444,79.1154,78.1405,78.5305,610300.0],["2023-08-29",78.8584,79.0711,77.9012,78.6014,1214400.0],["2023-08-30",78.4861,78.7254,77.8569,78.3444,1521000.0],["2023-08-31",78.4862,78.5482,75.9338,76.4212,2163500.0],["2023-09-01",77.1657,77.4138,76.1022,76.2971,1529900.0],["2023-09-05",75.6236,75.6236,72.9737,73.2219,2641400.0],["2023-09-06",73.0712,73.5498,72.3533,72.8408,1924500.0],["2023-09-07",71.9102,72.2292,66.3091,67.4435,7138500.0],["2023-09-08",67.7714,68.3298,66.3003,66.8763,3065100.0],["2023-09-11",67.2574,67.9752,65.3254,65.4672,2467400.0],["2023-09-12",65.1304,67.0004,64.6961,66.513,2341800.0],["2023-09-13",66.9295,68.4095,66.513,66.7434,2213800.0],["2023-09-14",67.4701,67.9044,66.4863,67.0092,2268600.0],["2023-09-15",66.9118,68.0816,66.7788,67.0447,2929400.0],["2023-09-18",67.1776,67.2574,65.3076,65.352,1513400.0],["2023-09-19",65.5824,65.6267,64.1821,64.253,1655300.0],["2023-09-20",64.6961,64.6961,62.8439,62.9059,1651100.0],["2023-09-21",62.6578,62.9325,61.807,61.8513,1562000.0],["2023-09-22",62.0817,62.1792,60.4155,60.6105,1555500.0],["2023-09-25",59.7686,61.1157,59.7066,60.2029,1242600.0],["2023-09-26",59.7509,60.0965,58.9798,59.4141,1442800.0],["2023-09-27",59.7509,59.8218,58.1556,58.5013,1463500.0],["2023-09-28",58.6711,59.5921,58.385,58.9304,1987100.0],["2023-09-29",59.5384,60.1554,58.9751,59.8782,1944800.0],["2023-10-02",59.5831,59.5921,57.938,58.3403,2338700.0],["2023-10-03",57.7592,59.4311,57.6876,58.2509,1731000.0],["2023-10-04",58.8768,59.1003,57.7592,57.9827,1391200.0],["2023-10-05",57.7592,58.1257,56.3286,56.7846,1186300.0],["2023-10-06",56.1587,56.7041,55.6401,56.1408,1612400.0],["2023-10-09",56.1587,56.8203,55.4434,56.6415,1491000.0],["2023-10-10",57.0886,57.8933,56.6683,57.777,1125900.0],["2023-10-11",57.6429,57.8396,55.6044,56.114,924300.0],["2023-10-12",56.3644,56.3644,54.9874,55.3182,1257700.0],["2023-10-13",55.4792,56.0067,55.2557,55.8011,1189000.0],["2023-10-16",56.5611,58.0185,55.6759,57.4194,1336800.0],["2023-10-17",57.0349,60.1464,56.9634,60.1196,2077800.0],["2023-10-18",59.6636,60.6292,58.8589,59.154,1778800.0],["2023-10-19",58.8589,60.5845,58.7069,59.5384,1201600.0],["2023-10-20",59.3328,60.6918,59.2612,59.8603,2749600.0],["2023-10-23",44.8483,53.5569,44.437,51.9654,8862400.0],["2023-10-24",50.4722,51.0355,49.1489,50.1682,3762900.0],["2023-10-25",50.1414,50.6779,49.0595,49.8642,1810600.0],["2023-10-26",50.3917,52.2068,49.7927,51.268,1642800.0],["2023-10-27",51.5094,51.8402,50.7494,50.8567,1642300.0],["2023-10-30",51.7687,52.4571,50.5706,51.8223,1775600.0],["2023-10-31",50.2218,50.3649,46.5828,47.5664,3714900.0],["2023-11-01",47.6379,47.772,44.6516,44.7142,3631700.0],["2023-11-02",45.1433,49.283,44.9466,48.8986,2741500.0],["2023-11-03",49.6228,50.2219,48.7287,49.5245,2205300.0],["2023-11-06",49.444,49.9268,48.3174,49.5245,1853700.0],["2023-11-07",48.9254,49.3814,47.62,47.7184,1230300.0],["2023-11-08",48.3174,48.3353,46.8332,46.869,1373200.0],["2023-11-09",47.5038,47.5753,44.3118,44.8036,2686100.0],["2023-11-10",44.7142,46.1179,44.2492,45.8139,1859700.0],["2023-11-13",45.4563,46.1716,44.8304,45.805,1347500.0],["2023-11-14",46.5113,48.6035,46.5113,47.1551,1755600.0],["2023-11-15",47.4591,50.508,47.4144,48.9075,1934700.0],["2023-11-16",50.0699,50.4811,47.1461,47.772,1782500.0],["2023-11-17",48.38,48.4068,47.1461,47.9687,1533400.0],["2023-11-20",47.9419,48.6661,46.9941,48.0224,1579600.0],["2023-11-21",47.7631,48.3353,47.3875,47.5664,1010600.0],["2023-11-22",47.3965,47.8346,46.7617,47.4948,959700.0],["2023-11-24",47.6826,48.1833,47.2803,47.468,497700.0],["2023-11-27",46.9405,47.2534,46.1537,46.4934,1578400.0],["2023-11-28",46.4666,47.2087,45.8139,46.8243,1249600.0],["2023-11-29",47.0478,48.0671,46.6097,47.1014,1288100.0],["2023-11-30",47.3518,48.0045,46.4756,47.9776,3168000.0],["2023-12-01",48.3085,49.9447,47.6379,49.8463,2116600.0],["2023-12-04",49.6228,50.5884,49.3009,49.5513,1866000.0],["2023-12-05",49.2383,49.3367,47.8704,48.0849,1754600.0],["2023-12-06",48.4784,49.7033,48.1118,49.3635,1413700.0],["2023-12-07",49.1132,50.4007,48.9522,49.5066,1804900.0],["2023-12-08",50.0251,50.5795,49.4976,49.9626,1307700.0],["2023-12-11",49.7659,50.0967,49.2562,49.891,1758100.0],["2023-12-12",49.891,49.9626,48.4962,48.8628,1346200.0],["2023-12-13",48.7645,51.6435,48.5856,51.6435,1509000.0],["2023-12-14",52.6091,55.05,52.6091,53.8519,2532700.0],["2023-12-15",53.6463,54.0933,53.2082,53.2082,4583700.0],["2023-12-18",53.4496,53.4496,51.9654,52.6538,1690400.0],["2023-12-19",53.5569,54.6656,53.1813,54.5225,1961500.0],["2023-12-20",54.29,54.7281,53.2529,53.4049,2172400.0],["2023-12-21",54.1559,55.5328,53.8072,55.5239,1804100.0],["2023-12-22",55.8458,56.8919,55.5239,56.0961,1655900.0],["2023-12-26",56.3286,57.2227,56.0157,56.9902,1180600.0],["2023-12-27",56.8382,57.2048,56.5164,56.8919,1194400.0],["2023-12-28",57.4603,57.4603,56.9189,57.1265,1097100.0],["2023-12-29",56.6934,57.2077,56.4858,56.8919,1405100.0],["2024-01-02",56.6753,59.3823,56.6753,58.507,1776700.0],["2024-01-03",57.8123,58.2003,54.988,55.2135,1815500.0],["2024-01-04",55.6196,55.9174,54.0134,54.3834,1959700.0],["2024-01-05",54.1308,55.4121,53.5172,54.8436,1129900.0],["2024-01-08",54.4917,55.8542,54.0134,55.5655,1085800.0],["2024-01-09",55.1053,55.5294,54.1939,54.6721,1018400.0],["2024-01-10",54.0766,54.5819,53.436,53.6976,1098800.0],["2024-01-11",53.8691,54.1217,53.0119,53.1743,1339800.0],["2024-01-12",53.6706,53.8691,52.4344,52.5246,1016200.0],["2024-01-16",51.8839,52.0193,50.5846,51.4689,2003000.0],["2024-01-17",50.7199,51.2523,49.583,50.0522,1546900.0],["2024-01-18",49.9439,50.0522,49.0055,49.6642,1233800.0],["2024-01-19",49.7815,50.5575,49.0687,50.2146,1489900.0],["2024-01-22",49.7544,50.9185,49.5198,50.8914,1303300.0],["2024-01-23",51.8839,52.3712,51.3606,52.1727,1409100.0],["2024-01-24",52.4344,52.7321,50.7741,51.4418,1326600.0],["2024-01-25",51.8839,52.2539,50.8012,51.8569,864100.0],["2024-01-26",52.6419,53.3096,52.29,52.6509,1145300.0],["2024-01-29",52.4614,52.4975,51.0899,52.1546,1143200.0],["2024-01-30",51.6313,52.5607,51.4328,51.8749,922500.0],["2024-01-31",51.9652,52.6148,50.6929,50.7109,1387500.0],["2024-02-01",52.6419,56.0978,52.3893,56.0708,3790800.0],["2024-02-02",55.7098,56.0347,54.1668,55.4301,2948700.0],["2024-02-05",54.1398,55.4211,53.9142,54.5187,3620400.0],["2024-02-06",47.0114,51.7305,46.9211,48.2295,5841200.0],["2024-02-07",48.2837,49.971,48.1303,49.3123,3777100.0],["2024-02-08",49.0867,49.5018,46.5512,46.9572,2738600.0],["2024-02-09",46.8219,47.2911,45.6849,46.6956,3290700.0],["2024-02-12",46.8399,48.6897,46.479,48.3739,2259500.0],["2024-02-13",47.1016,47.8596,46.2624,46.4609,2501400.0],["2024-02-14",46.8219,47.0114,45.6579,46.1361,2571300.0],["2024-02-15",46.5151,47.5347,46.2263,46.6865,2154400.0],["2024-02-16",46.4519,47.634,46.109,47.2279,1969800.0],["2024-02-20",46.7407,46.8309,45.7662,46.0098,2112700.0],["2024-02-21",45.8293,46.3076,45.1435,46.1181,1806800.0],["2024-02-22",46.1993,46.7587,45.333,46.6053,1536000.0],["2024-02-23",46.3527,47.4264,46.0729,47.264,1254000.0],["2024-02-26",46.7858,47.7423,46.4519,47.4084,1714800.0],["2024-02-27",47.8415,48.0942,47.4355,47.625,1545900.0],["2024-02-28",47.2099,47.3182,46.0278,46.2805,2023400.0],["2024-02-29",46.5512,51.0267,46.4158,50.8824,4853000.0],["2024-03-01",50.9636,52.0193,50.4132,51.7125,2808700.0],["2024-03-04",51.7125,53.6254,51.6132,53.057,2925500.0],["2024-03-05",52.9397,54.239,52.5607,53.8781,2030800.0],["2024-03-06",54.4105,55.8722,53.8059,55.5113,1982300.0],["2024-03-07",55.9444,58.083,55.6376,57.2077,1907000.0],["2024-03-08",57.4964,58.2093,56.5039,56.567,1861400.0],["2024-03-11",56.3866,58.507,56.3505,57.8935,1847700.0],["2024-03-12",58.4529,58.6875,56.9911,57.6137,1547200.0],["2024-03-13",57.8754,60.5283,57.7491,59.2921,2514600.0],["2024-03-14",58.8138,58.9221,57.3521,57.8123,1938900.0],["2024-03-15",57.2167,59.4635,56.9641,58.6965,6225300.0],["2024-03-18",58.1281,60.3749,57.8213,59.6079,2280400.0],["2024-03-19",58.9221,59.2921,55.5925,55.6467,2370400.0],["2024-03-20",57.325,58.5161,56.8648,57.8483,2751900.0],["2024-03-21",58.2003,58.7417,57.7942,58.5702,1899200.0],["2024-03-22",58.5973,59.0484,56.2693,56.2693,1313100.0],["2024-03-25",56.8287,57.6949,56.4407,56.6843,1547700.0],["2024-03-26",57.0182,57.7491,56.0076,56.3414,1582900.0],["2024-03-27",56.5783,57.4799,56.4963,57.1065,1299700.0],["2024-03-28",57.2978,58.5911,56.8606,58.0173,2018000.0],["2024-04-01",58.2905,58.5182,57.0337,57.1612,1359900.0],["2024-04-02",57.1703,57.1703,54.7567,54.9571,1564700.0],["2024-04-03",54.9662,55.5309,54.3013,54.6747,1630000.0],["2024-04-04",55.1756,55.7859,53.8095,53.9279,1936600.0],["2024-04-05",53.6,54.1647,53.0353,53.4998,1658700.0],["2024-04-08",53.9461,55.8496,53.6728,54.7749,1541900.0],["2024-04-09",56.0591,58.0902,55.3487,58.072,1817100.0],["2024-04-10",56.7877,57.99,56.0318,56.6693,1616800.0],["2024-04-11",56.6876,57.0974,55.0663,56.05,1485800.0],["2024-04-12",55.2849,55.3669,51.4778,51.6873,2007100.0],["2024-04-15",51.915,53.0808,51.1773,51.6782,1553600.0],["2024-04-16",51.3776,51.7602,50.4395,50.4851,1499900.0],["2024-04-17",51.4232,51.4505,50.5306,51.0589,1544700.0],["2024-04-18",51.7511,52.1154,51.0407,51.8604,1459800.0],["2024-04-19",51.7238,52.6892,51.5507,52.6619,1343800.0],["2024-04-22",52.6619,53.6,51.3685,53.0535,2029200.0],["2024-04-23",52.4251,54.0372,52.3249,53.4178,1583300.0],["2024-04-24",53.1537,53.4543,52.5435,53.1901,1011400.0],["2024-04-25",53.1082,53.3541,51.7875,52.6437,1056900.0],["2024-04-26",52.8258,53.5544,52.1974,53.2448,942800.0],["2024-04-29",53.773,54.8386,53.5089,54.8386,1642000.0],["2024-04-30",54.365,54.9297,53.7275,53.7457,1957900.0],["2024-05-01",53.9461,53.9734,52.4342,52.6163,1380800.0],["2024-05-02",54.0189,55.1665,53.1081,55.1301,1864500.0],["2024-05-03",55.5582,56.3961,55.2394,56.3323,1482000.0],["2024-05-06",56.469,57.0792,55.2849,55.54,1955100.0],["2024-05-07",56.6329,62.3618,55.877,60.7952,6580700.0],["2024-05-08",60.2761,61.2506,58.9554,59.0556,2705700.0],["2024-05-09",59.9391,61.369,59.4472,61.0411,1352100.0],["2024-05-10",61.4237,61.879,60.6495,61.5056,1304100.0],["2024-05-13",61.6878,62.5895,60.6859,60.7588,1663300.0],["2024-05-14",61.533,62.043,60.2761,60.358,1195200.0],["2024-05-15",60.8954,60.8954,57.6803,58.2177,2520000.0],["2024-05-16",58.0446,59.001,57.0701,58.4272,1376400.0],["2024-05-17",58.664,58.664,57.6712,58.2723,1281000.0],["2024-05-20",58.2086,58.8917,57.5073,58.1721,864800.0],["2024-05-21",57.9262,59.4472,57.7441,58.3179,1551400.0],["2024-05-22",57.398,58.2086,57.1521,57.9444,1479500.0],["2024-05-23",57.7259,58.0264,54.1373,54.6929,1868600.0],["2024-05-24",55.1119,56.2686,54.7931,56.2504,1435400.0],["2024-05-28",56.4599,57.3798,55.8041,57.2796,1587200.0],["2024-05-29",56.642,56.6511,55.0755,55.1028,1527300.0],["2024-05-30",55.1939,56.1229,54.6838,55.7039,1729800.0],["2024-05-31",55.7403,56.3232,55.0026,55.5126,12101300.0],["2024-06-03",55.795,55.8405,53.2903,53.6728,2097100.0],["2024-06-04",53.181,53.2357,51.4232,51.5962,2752300.0],["2024-06-05",51.9332,52.9715,51.3685,52.671,2151000.0],["2024-06-06",52.589,53.4725,51.7966,53.4451,1549300.0],["2024-06-07",52.2975,53.4451,51.5598,51.6053,2267700.0],["2024-06-10",51.0042,51.0315,49.5925,50.0843,2271400.0],["2024-06-11",49.1826,52.7803,48.6908,52.0881,3777000.0],["2024-06-12",53.1537,54.5108,51.9879,52.2065,1987000.0],["2024-06-13",51.8786,52.1791,50.1481,50.476,1281400.0],["2024-06-14",49.6927,50.6217,49.5196,49.9022,1266400.0],["2024-06-17",50.1936,51.0498,49.638,50.9587,1435500.0],["2024-06-18",51.1226,52.0061,49.6016,50.5853,1864000.0],["2024-06-20",51.1408,51.1591,49.383,49.5287,1819400.0],["2024-06-21",49.5561,52.3613,49.547,51.3594,4282800.0],["2024-06-24",51.915,53.3814,51.7511,52.0425,1971300.0],["2024-06-25",51.7146,51.8604,50.9223,51.4778,1268500.0],["2024-06-26",51.2319,52.0881,51.0589,51.7055,1096200.0],["2024-06-27",51.7602,52.3431,51.5143,51.9879,918900.0],["2024-06-28",52.3743,53.4233,52.3743,52.954,2772600.0],["2024-07-01",52.7792,53.5153,51.8499,52.0891,1520300.0],["2024-07-02",52.2915,52.7792,50.8837,51.1782,1546500.0],["2024-07-03",51.6842,52.0523,51.1874,51.215,708800.0],["2024-07-05",50.8561,51.537,50.35,50.7181,1906200.0],["2024-07-08",50.9849,51.8867,50.6905,51.7394,1195300.0],["2024-07-09",51.3438,51.5186,50.1476,50.1844,1070300.0],["2024-07-10",50.5617,51.1045,50.1476,50.4696,966900.0],["2024-07-11",51.5186,52.3835,50.7181,52.1719,1148100.0],["2024-07-12",52.8252,53.2025,51.9511,52.8252,1070700.0],["2024-07-15",52.816,53.4601,51.7946,53.4233,1156200.0],["2024-07-16",53.2117,54.5275,52.7516,54.5091,1316700.0],["2024-07-17",54.417,57.5823,54.417,57.0026,2074000.0],["2024-07-18",56.7082,57.4995,55.0427,55.1624,1864700.0],["2024-07-19",54.9875,54.9875,52.1719,53.2025,1651600.0],["2024-07-22",53.5429,53.7177,52.1535,53.2853,1351100.0],["2024-07-23",53.0828,53.092,52.1535,52.8896,1637600.0],["2024-07-24",53.0552,53.0552,52.0063,52.4019,1676700.0],["2024-07-25",51.9787,54.5091,51.721,54.233,1511500.0],["2024-07-26",54.5275,55.3832,53.9202,54.8403,1092000.0],["2024-07-29",54.7483,55.2084,53.7085,54.5643,1279100.0],["2024-07-30",54.2238,54.2882,52.5492,53.8005,1404100.0],["2024-07-31",54.1962,54.8771,52.8344,53.6993,5021000.0],["2024-08-01",58.2908,63.0756,57.794,59.2018,6671200.0],["2024-08-02",55.9353,57.7388,55.6132,57.2235,2401900.0],["2024-08-05",54.4262,57.3707,53.6993,56.7358,2519400.0],["2024-08-06",56.5886,57.2051,55.9169,56.3217,1458900.0],["2024-08-07",57.1038,57.7756,56.1009,56.3585,1327000.0],["2024-08-08",56.5886,57.4167,56.2941,56.5334,1328600.0],["2024-08-09",56.3401,56.4966,55.2636,56.2665,1031700.0],["2024-08-12",56.2849,56.653,54.5735,54.8863,1119500.0],["2024-08-13",55.1532,56.5242,54.8771,56.3953,1480600.0],["2024-08-14",56.4414,56.6806,55.65,56.515,1441800.0],["2024-08-15",57.3339,57.9044,56.791,57.3983,1040400.0],["2024-08-16",57.3155,58.4381,57.0026,58.1528,944800.0],["2024-08-19",58.1988,60.0115,58.1988,59.9931,1174600.0],["2024-08-20",59.6066,60.1127,58.1712,58.254,771900.0],["2024-08-21",58.7693,59.211,58.1528,58.8613,701400.0],["2024-08-22",58.7049,58.9717,58.162,58.8061,498900.0],["2024-08-23",59.2202,60.2047,58.8889,60.1587,752000.0],["2024-08-26",60.5912,60.7936,59.8183,59.9839,552100.0],["2024-08-27",59.8367,60.3611,59.1558,59.8827,560400.0],["2024-08-28",59.395,59.9931,59.3858,59.9103,641300.0],["2024-08-29",60.5452,60.7108,59.303,60.1771,596300.0],["2024-08-30",60.1587,60.3427,59.0269,59.4226,979700.0],["2024-09-03",58.162,58.4381,56.8462,57.6375,1091200.0],["2024-09-04",57.7111,58.6313,57.5915,58.0332,600600.0],["2024-09-05",58.2724,58.6865,57.5087,57.6559,639000.0],["2024-09-06",57.4351,57.8676,55.374,55.466,1082300.0],["2024-09-09",55.6316,57.0118,55.3004,56.1929,832500.0],["2024-09-10",56.0457,56.5426,55.3464,56.2757,768200.0],["2024-09-11",56.4045,56.7174,54.7299,56.6254,722500.0],["2024-09-12",56.5978,57.2051,55.8893,57.0486,654300.0],["2024-09-13",57.6743,58.5301,57.5363,58.4381,569700.0],["2024-09-16",58.6129,59.0269,57.6191,58.3,673600.0],["2024-09-17",58.5577,59.1098,58.024,58.2816,896700.0],["2024-09-18",58.4933,59.5606,57.7019,58.4289,734000.0],["2024-09-19",59.6066,59.625,58.346,59.1098,768100.0],["2024-09-20",58.7969,58.8153,57.0578,57.0854,3781500.0],["2024-09-23",57.5179,58.6221,57.1039,58.4841,1112200.0],["2024-09-24",59.2478,60.6096,58.6497,59.487,1929600.0],["2024-09-25",59.6342,59.6342,58.4473,58.8613,795800.0],["2024-09-26",59.3858,60.7476,59.0085,60.7016,1078200.0],["2024-09-27",61.4101,61.9438,60.628,60.8028,1192100.0],["2024-09-30",60.58,61.5269,60.3201,61.2113,1063100.0],["2024-10-01",61.0349,61.2948,60.4593,60.9606,809100.0],["2024-10-02",61.0534,61.7311,60.3758,60.7378,695900.0],["2024-10-03",60.1623,60.5336,59.2247,59.4197,1180600.0],["2024-10-04",60.0787,60.5522,59.3083,59.3918,469400.0],["2024-10-07",59.1133,59.7817,58.4078,58.5564,896800.0],["2024-10-08",58.185,58.2779,57.3217,57.5352,788500.0],["2024-10-09",57.3867,57.9066,56.7369,57.0525,1134600.0],["2024-10-10",56.7555,56.8205,55.6323,56.05,1107400.0],["2024-10-11",56.3563,56.8483,55.9572,56.3099,707600.0],["2024-10-14",56.3006,58.2872,56.0964,58.2315,1091700.0],["2024-10-15",57.7766,58.1851,57.2475,57.331,820400.0],["2024-10-16",57.7488,58.8534,57.461,58.2315,770100.0],["2024-10-17",58.1015,58.4542,57.1825,58.0365,928200.0],["2024-10-18",58.445,58.445,57.5538,58.1943,723300.0],["2024-10-21",58.315,58.4357,57.266,57.8601,694900.0],["2024-10-22",57.6374,58.0365,56.969,57.9066,628300.0],["2024-10-23",56.9226,58.2779,56.7276,57.6559,735800.0],["2024-10-24",57.9623,57.9715,56.9133,57.0897,702500.0],["2024-10-25",57.0897,58.0551,56.8576,57.5538,637900.0],["2024-10-28",57.7487,58.4171,57.0618,57.1268,1041300.0],["2024-10-29",57.2382,57.461,55.8179,55.8643,1309300.0],["2024-10-30",58.9462,62.4459,58.9462,61.8425,3274800.0],["2024-10-31",62.0467,62.8915,60.1066,60.3294,1552400.0],["2024-11-01",59.9859,60.3108,58.4171,58.6213,1088900.0],["2024-11-04",59.2897,60.0788,58.6028,58.8998,1100800.0],["2024-11-05",58.5749,59.0855,58.0829,59.0576,831700.0],["2024-11-06",61.2577,61.4712,55.363,56.5605,2051500.0],["2024-11-07",56.7648,57.0897,55.493,56.477,1372800.0],["2024-11-08",56.9783,57.1639,55.1867,55.4187,1037300.0],["2024-11-11",55.3909,55.9943,54.4905,54.8525,895900.0],["2024-11-12",54.3791,54.3791,51.1579,51.9284,2028900.0],["2024-11-13",51.9841,52.5411,51.5014,51.7334,1371500.0],["2024-11-14",51.6499,52.0398,51.0929,51.5014,1099700.0],["2024-11-15",51.5014,51.9841,50.3596,50.4895,1586200.0],["2024-11-18",50.8052,51.2879,50.3967,51.2693,1308100.0],["2024-11-19",50.7123,52.309,50.4988,51.6221,1261800.0],["2024-11-20",51.6221,53.1073,51.5199,53.098,1138600.0],["2024-11-21",53.0052,54.3976,52.9217,54.147,1379200.0],["2024-11-22",54.1934,54.8896,53.8407,54.5276,760700.0],["2024-11-25",54.9732,56.2913,54.7689,56.2728,1362900.0],["2024-11-26",55.6508,56.8669,55.3352,55.6694,1590600.0],["2024-11-27",56.0221,56.6905,55.0103,55.2331,733500.0],["2024-11-29",54.8803,55.2424,53.4322,54.8525,607100.0],["2024-12-02",54.6668,55.3166,53.6086,55.1217,1175800.0],["2024-12-03",55.3259,56.1521,54.5369,55.2609,1303100.0],["2024-12-04",54.7597,55.2145,54.0356,54.7782,980300.0],["2024-12-05",55.001,55.0289,52.671,53.0887,1276700.0],["2024-12-06",53.4601,53.6643,52.0676,52.5225,1036600.0],["2024-12-09",53.2651,55.5858,53.0609,54.0078,1331400.0],["2024-12-10",53.8592,53.8592,52.374,53.1444,951900.0],["2024-12-11",53.3487,53.7571,52.2069,52.4018,2124800.0],["2024-12-12",51.8634,52.3276,50.5638,50.5917,1739100.0],["2024-12-13",50.3967,50.7773,48.8743,49.6634,2058000.0],["2024-12-16",49.3756,49.3756,47.7697,48.1874,1720900.0],["2024-12-17",47.8068,48.2802,47.1941,47.9925,1603400.0],["2024-12-18",47.8254,48.2709,45.5325,45.5882,1995500.0],["2024-12-19",45.8388,46.0988,44.3072,44.4278,2533700.0],["2024-12-20",45.2169,47.3334,44.5671,46.5536,5113400.0],["2024-12-23",46.4144,46.535,45.4768,46.173,1263100.0],["2024-12-24",46.0616,46.3401,45.7089,46.173,498200.0],["2024-12-26",45.7646,46.2658,45.5511,45.6068,997800.0],["2024-12-27",45.4861,46.238,45.0405,45.4954,1258600.0],["2024-12-30",45.4861,45.4954,44.2886,44.9755,1407600.0],["2024-12-31",45.3983,45.7647,44.9379,45.6708,1388700.0],["2025-01-02",45.7271,46.9673,45.6614,45.7929,1311500.0],["2025-01-03",46.1311,46.6009,45.4547,45.5956,1226500.0],["2025-01-06",46.2721,47.5686,46.2063,46.6667,1592500.0],["2025-01-07",46.6479,48.3109,46.6479,48.0384,2280600.0],["2025-01-08",47.6156,47.8693,46.1124,47.268,1474000.0],["2025-01-10",46.7325,46.9955,45.8493,46.5915,1183000.0],["2025-01-13",46.8922,48.931,46.5821,48.8934,1930700.0],["2025-01-14",50.359,50.3966,49.3256,50.2745,1897500.0],["2025-01-15",51.2234,51.2516,49.8047,50.2275,1604700.0],["2025-01-16",49.9551,50.4342,49.5135,50.2933,1085400.0],["2025-01-17",50.406,50.857,50.1899,50.1993,1126800.0],["2025-01-21",51.2046,51.5335,50.096,51.2234,1044500.0],["2025-01-22",51.0073,51.5429,51.0073,51.1483,976900.0],["2025-01-23",51.1577,52.5482,51.0355,52.2757,1426000.0],["2025-01-24",52.3039,52.4448,51.7214,52.2005,644000.0],["2025-01-27",52.473,52.8676,51.618,52.5294,1370100.0],["2025-01-28",52.4918,53.5535,52.1442,52.8488,2107600.0],["2025-01-29",53.0649,53.3562,52.6515,52.924,1055900.0],["2025-01-30",52.7924,53.1964,52.2475,52.971,1282300.0],["2025-01-31",52.4072,53.1401,52.1348,52.4072,1845400.0],["2025-02-03",51.1952,51.9281,49.4665,51.5992,1862500.0],["2025-02-04",51.7496,51.8717,50.5,50.7724,4064800.0],["2025-02-05",33.7481,34.6782,31.9442,33.7481,25337900.0],["2025-02-06",34.1991,34.7346,33.4756,33.5038,8528700.0],["2025-02-07",32.8743,32.9401,31.7563,32.4515,8578500.0],["2025-02-10",32.5079,33.1468,32.1697,32.9777,3864500.0],["2025-02-11",32.8555,34.6876,32.6676,34.246,3785300.0],["2025-02-12",33.8232,34.744,33.7481,34.4433,3123800.0],["2025-02-13",34.5561,34.9413,33.7481,34.4903,2360800.0],["2025-02-14",34.5843,34.8567,34.3588,34.4058,1718300.0],["2025-02-18",34.5561,35.862,34.5185,35.7117,3490200.0],["2025-02-19",34.9507,35.6647,34.8191,35.3735,2516900.0],["2025-02-20",35.6553,35.9842,35.3829,35.8808,2418400.0],["2025-02-21",36.1345,36.3694,35.5332,35.9372,2476100.0],["2025-02-24",36.1063,36.266,35.6271,35.6741,2720500.0],["2025-02-25",35.6084,36.0969,35.505,35.9278,2445300.0],["2025-02-26",36.1533,36.1815,35.5802,35.8902,2085800.0],["2025-02-27",35.8526,36.1815,35.3923,35.4205,1821700.0],["2025-02-28",35.148,35.5802,34.5467,34.6688,2929300.0],["2025-03-03",35.3171,35.3171,33.2125,33.3911,3007400.0],["2025-03-04",33.3441,34.8379,33.1938,34.387,3210900.0],["2025-03-05",35.0352,37.1116,34.9037,37.0646,3923100.0],["2025-03-06",37.0177,38.2391,36.9801,37.8257,3803100.0],["2025-03-07",37.7035,38.9155,37.3183,38.7934,3628700.0],["2025-03-10",38.8122,39.7987,38.6525,39.0658,4011400.0],["2025-03-11",39.1316,39.2256,38.023,38.8779,3285200.0],["2025-03-12",38.5961,39.0846,37.1586,37.4311,4587100.0],["2025-03-13",37.5626,38.5115,37.4498,37.9384,3896000.0],["2025-03-14",38.3236,39.2913,38.1545,39.1692,2294800.0],["2025-03-17",39.2068,40.5503,39.2068,40.0993,2369200.0],["2025-03-18",40.3436,40.6067,39.8457,40.2403,2299800.0],["2025-03-19",40.306,40.9637,40.1745,40.5973,2410100.0],["2025-03-20",40.2872,40.353,39.5168,39.7047,2076400.0],["2025-03-21",38.9155,39.6953,38.3894,39.0001,38255700.0],["2025-03-24",39.1034,39.4792,38.6618,39.2256,2895000.0],["2025-03-25",39.2913,39.4511,38.5585,38.7088,2101400.0],["2025-03-26",38.9343,39.7611,38.8685,39.6108,2248400.0],["2025-03-27",39.5262,40.0524,39.4417,40.0524,1474100.0],["2025-03-28",40.0524,40.0524,39.1316,39.6578,1467700.0],["2025-03-31",39.0862,40.4389,38.9623,40.1912,1739800.0],["2025-04-01",40.3436,40.5532,39.5625,40.1531,1819700.0],["2025-04-02",40.096,40.6675,39.8673,40.5723,1733100.0],["2025-04-03",39.5244,39.5244,36.8856,37.0952,3639400.0],["2025-04-04",35.771,35.8568,33.3228,33.761,3675700.0],["2025-04-07",33.0084,35.8282,32.2844,33.5419,3924500.0],["2025-04-08",35.028,35.0566,31.8653,32.3702,4036200.0],["2025-04-09",31.751,36.0283,31.2747,35.5043,3210600.0],["2025-04-10",34.847,34.9423,33.3038,34.5231,2602100.0],["2025-04-11",34.5231,35.6853,33.9134,35.3424,1915800.0],["2025-04-14",35.9616,36.3045,35.4948,35.7901,1589200.0],["2025-04-15",35.39,36.0092,35.3709,35.6377,1326000.0],["2025-04-16",35.7044,36.2855,35.1899,35.4948,1551300.0],["2025-04-17",35.6091,36.3617,35.6091,36.0473,1141100.0],["2025-04-21",35.8473,36.3331,35.3709,36.2474,1594800.0],["2025-04-22",36.6475,37.5525,36.4188,37.4762,1735300.0],["2025-04-23",38.3908,39.0957,37.2381,37.4572,1394100.0],["2025-04-24",37.7716,38.9719,37.7144,38.8576,1699600.0],["2025-04-25",39.3243,39.9721,38.8385,39.2291,1554900.0],["2025-04-28",39.21,40.2484,39.21,39.6196,1562500.0],["2025-04-29",39.4387,40.0102,39.3434,39.7625,2148400.0],["2025-04-30",38.9528,40.0388,38.6765,39.934,2258200.0],["2025-05-01",38.6575,38.6575,36.4284,36.6284,4021900.0],["2025-05-02",37.1142,37.3619,35.9139,35.9901,2437700.0],["2025-05-05",35.7329,35.952,34.0849,34.2087,2733800.0],["2025-05-06",34.304,34.7803,33.8753,33.9611,1988200.0],["2025-05-07",33.9801,34.1897,33.199,33.3228,1874300.0],["2025-05-08",33.6753,35.3328,33.6753,34.866,2477600.0],["2025-05-09",35.1328,35.2376,34.7517,35.0471,1464700.0],["2025-05-12",36.4474,37.2952,36.2855,36.4093,2371000.0],["2025-05-13",36.3426,36.6665,36.1045,36.3045,1502900.0],["2025-05-14",35.9711,36.0092,34.9804,35.4186,1746200.0],["2025-05-15",35.2757,37.6477,35.0471,37.3619,2747800.0],["2025-05-16",37.2667,38.3241,37.1524,38.124,2100200.0],["2025-05-19",37.6287,38.1621,37.4381,38.105,1397200.0],["2025-05-20",38.2383,38.8385,38.0859,38.6575,1782700.0],["2025-05-21",38.4193,38.5813,37.2762,37.381,1562700.0],["2025-05-22",37.0476,37.0476,36.1235,36.2093,1658700.0],["2025-05-23",35.8949,36.5236,35.6853,36.4093,1149000.0],["2025-05-27",36.8475,37.4762,36.7713,37.1238,1577500.0],["2025-05-28",37.3048,39.0481,37.2667,37.5906,2331200.0],["2025-05-29",37.7716,37.9907,37.381,37.4572,1852800.0],["2025-05-30",37.4572,38.8671,37.2095,38.6384,3834900.0],["2025-06-02",38.6194,38.6194,37.3715,38.0097,1767800.0],["2025-06-03",37.9145,38.7432,37.4,38.305,1749900.0],["2025-06-04",38.486,40.3722,38.486,40.2389,3067300.0],["2025-06-05",40.7533,40.7819,39.734,39.915,2222000.0],["2025-06-06",40.1245,41.0772,39.934,40.7152,2590800.0],["2025-06-09",40.9819,42.3727,40.9152,41.9726,2620200.0],["2025-06-10",42.2965,42.6585,41.8869,41.9536,2330600.0],["2025-06-11",42.0107,42.3823,41.5535,41.8869,1591200.0],["2025-06-12",41.2486,41.544,40.7533,41.2486,1148500.0],["2025-06-13",40.5723,41.382,39.391,39.6101,1872200.0],["2025-06-16",40.0864,40.8009,39.6006,40.7152,1847600.0],["2025-06-17",40.4389,40.7437,39.6768,39.8769,1709000.0],["2025-06-18",39.8483,40.4484,39.553,39.6482,1694700.0],["2025-06-20",39.6197,39.7625,38.848,39.1243,2361000.0],["2025-06-23",40.2103,40.9533,39.8769,40.8581,2084200.0],["2025-06-24",41.0962,41.2391,40.3436,40.6104,2077800.0],["2025-06-25",40.458,40.7152,39.7721,40.096,2210600.0],["2025-06-26",40.5818,41.5916,40.4008,41.0867,1869300.0],["2025-06-27",40.9819,41.201,40.5151,40.8771,1556200.0],["2025-06-30",40.9833,40.993,39.9983,40.317,1433200.0],["2025-07-01",40.2494,42.2677,40.0756,41.4662,1803900.0],["2025-07-02",41.7945,42.9919,41.4179,42.9244,1871800.0],["2025-07-03",43.0789,43.1465,42.2484,42.7119,831200.0],["2025-07-07",42.2677,42.6057,41.6593,41.7076,1266500.0],["2025-07-08",41.9394,42.6153,41.7173,41.8138,1617500.0],["2025-07-09",42.2097,42.7602,41.8814,42.1325,1712600.0],["2025-07-10",41.7848,42.5477,41.1089,41.1958,1914500.0],["2025-07-11",40.7033,41.1089,40.2977,40.9254,1241200.0],["2025-07-14",40.9833,41.2248,40.5488,40.5971,1265300.0],["2025-07-15",41.1089,41.3599,39.9307,39.9501,1551500.0],["2025-07-16",39.9983,40.8868,39.9694,40.8578,1877700.0],["2025-07-17",40.8385,41.4082,40.7129,40.7902,1428200.0],["2025-07-18",40.7129,40.9061,40.2301,40.5874,1312500.0],["2025-07-21",40.9254,41.2537,40.346,40.5778,1085400.0],["2025-07-22",40.7419,41.8814,40.5198,41.8718,1256000.0],["2025-07-23",42.1904,42.4608,41.8718,42.3932,1107500.0],["2025-07-24",41.7655,42.1518,40.6357,40.8385,1249800.0],["2025-07-25",40.5102,41.8524,40.5005,41.7269,1146600.0],["2025-07-28",41.4372,41.5917,40.7999,41.1861,1214100.0],["2025-07-29",41.0896,41.1572,39.8728,40.626,2322000.0],["2025-07-30",40.4232,40.6936,39.2837,39.9114,3250000.0],["2025-07-31",41.0123,41.302,36.2612,37.7,4617500.0],["2025-08-01",37.3814,37.5842,36.2708,36.7054,2269300.0],["2025-08-04",36.8889,37.1496,36.3095,36.4157,1939200.0],["2025-08-05",36.773,36.7826,35.8073,36.5412,2097400.0],["2025-08-06",36.5992,36.7826,35.4114,35.45,2044100.0],["2025-08-07",35.8942,36.0101,34.7933,35.2376,2052800.0],["2025-08-08",35.2762,35.4404,34.4843,34.5616,1837700.0],["2025-08-11",34.6388,34.8609,33.7794,33.9242,2061600.0],["2025-08-12",33.9725,34.6099,33.847,33.9436,2082400.0],["2025-08-13",34.1946,36.3191,34.0015,36.2515,2243300.0],["2025-08-14",35.6045,36.0294,35.1313,36.0198,1356200.0],["2025-08-15",36.2129,36.4736,35.9232,36.1743,1255100.0],["2025-08-18",36.2032,37.1013,36.0777,36.6474,1745100.0],["2025-08-19",36.9275,37.4876,36.8213,37.2848,1877300.0],["2025-08-20",37.2848,37.6421,36.6764,37.2269,1432800.0],["2025-08-21",36.9082,38.0284,36.7633,37.9897,1173200.0],["2025-08-22",38.2794,39.4383,38.1442,39.2934,1566500.0],["2025-08-25",39.2837,39.2837,38.6561,38.7623,1192000.0],["2025-08-26",38.5691,38.6754,37.9801,38.1925,1662800.0],["2025-08-27",37.9221,38.5305,37.6614,38.376,1520000.0],["2025-08-28",38.6174,38.6174,37.5069,37.9608,1124900.0],["2025-08-29",37.8256,38.2698,37.5938,37.758,1143400.0],["2025-09-02",37.4393,37.4972,36.3771,37.1496,1652200.0],["2025-09-03",36.8792,37.1882,35.6914,35.788,1764600.0],["2025-09-04",35.7301,36.0198,35.0155,36.0101,1770000.0],["2025-09-05",36.2612,36.8696,35.7301,36.4833,1858100.0],["2025-09-08",36.3288,36.6861,35.2569,36.5992,1485100.0],["2025-09-09",36.5992,36.6861,35.4307,35.5562,1917800.0],["2025-09-10",35.5949,35.8942,35.3438,35.6045,1782700.0],["2025-09-11",35.6528,36.9371,35.5852,36.8889,1411400.0],["2025-09-12",36.7826,37.3138,36.3867,37.0434,1984700.0],["2025-09-15",37.2751,37.2751,36.2032,36.3481,2482300.0],["2025-09-16",36.406,36.6281,35.7107,35.759,1511200.0],["2025-09-17",35.7977,37.3524,35.6818,35.9908,2042100.0],["2025-09-18",36.0198,36.2322,35.4597,35.9328,1532000.0],["2025-09-19",35.9811,36.0391,34.9382,34.9768,2896900.0],["2025-09-22",34.832,34.9382,34.2815,34.3105,2327600.0],["2025-09-23",34.5133,34.8127,33.4221,33.4607,2353900.0],["2025-09-24",33.6056,33.847,32.9972,33.0648,2195100.0],["2025-09-25",32.9875,33.2096,31.8577,32.0122,2556400.0],["2025-09-26",32.157,32.7944,32.1474,32.4854,2100400.0],["2025-09-29",32.833,32.8427,32.0798,32.3598,1858300.0],["2025-09-30",32.5564,33.0575,32.1142,33.0477,1856300.0],["2025-10-01",32.7726,32.8217,31.102,31.1511,3840900.0],["2025-10-02",31.0136,31.4558,30.6008,30.8858,3078600.0],["2025-10-03",31.2298,31.7801,31.0332,31.6818,3677900.0],["2025-10-06",31.4459,31.4459,30.6401,30.7581,2724000.0],["2025-10-07",30.7581,30.9743,30.4534,30.5812,2140500.0],["2025-10-08",30.7286,30.7875,29.628,29.8147,3337500.0],["2025-10-09",30.306,30.6401,29.3233,29.3626,2793000.0],["2025-10-10",29.4806,29.628,28.3013,28.5765,2278800.0],["2025-10-13",29.1072,29.3037,28.7829,29.0285,1755700.0],["2025-10-14",28.7632,30.0505,28.6649,29.8835,2006200.0],["2025-10-15",30.0702,30.7581,29.5494,29.569,2353700.0],["2025-10-16",29.7852,29.7852,29.0187,29.4609,1960800.0],["2025-10-17",29.284,29.5788,28.6748,28.891,2957500.0],["2025-10-20",28.891,29.3037,28.6256,29.0187,2008800.0],["2025-10-21",28.9892,29.7164,28.7927,29.4314,1660700.0],["2025-10-22",29.1072,29.6181,29.0089,29.1465,1644100.0],["2025-10-23",29.6869,30.1291,29.3332,29.7754,1539100.0],["2025-10-24",29.9719,30.2864,29.7655,29.9228,1556500.0],["2025-10-27",30.08,30.4141,29.9031,30.0997,2026500.0],["2025-10-28",29.8343,30.1488,29.5592,30.0112,1719600.0],["2025-10-29",29.7754,30.0112,28.2129,28.5372,5252000.0],["2025-10-30",21.5012,21.6191,15.1923,15.2611,45473500.0],["2025-10-31",14.7501,15.1235,14.3963,14.9073,20320600.0],["2025-11-03",14.7599,14.7698,13.8755,13.9443,13920100.0],["2025-11-04",13.6888,13.7281,13.168,13.1778,9873800.0],["2025-11-05",13.2466,13.5512,13.0894,13.1287,7679900.0],["2025-11-06",13.1287,13.2269,12.7061,12.7454,6651800.0],["2025-11-07",12.6472,13.8559,12.6472,13.7478,6649000.0],["2025-11-10",13.8952,13.9443,13.4726,13.846,5539800.0],["2025-11-11",14.0033,14.0524,13.6102,13.6692,5681000.0],["2025-11-12",13.6888,14.0622,13.5807,13.6004,5828400.0],["2025-11-13",13.5512,13.9345,13.3842,13.4038,4860100.0],["2025-11-14",13.3645,13.7281,13.335,13.6593,4341900.0],["2025-11-17",13.453,13.6593,12.716,12.7258,6013500.0],["2025-11-18",12.6373,12.7651,12.3917,12.5882,5192100.0],["2025-11-19",12.6275,12.6668,12.2246,12.4703,4312000.0],["2025-11-20",12.5391,12.6766,11.9593,11.9691,4517200.0],["2025-11-21",11.9986,12.824,11.9789,12.5292,5435800.0],["2025-11-24",12.6177,12.9911,12.4015,12.9518,5671600.0],["2025-11-25",13.0697,13.3645,13.0599,13.1876,4404100.0],["2025-11-26",13.1483,13.8853,13.1287,13.7085,4208600.0],["2025-11-28",13.8067,14.2489,13.7674,14.0426,2648200.0],["2025-12-01",14.0033,14.2293,13.5414,13.6004,3806400.0],["2025-12-02",13.7085,13.7773,13.2466,13.4628,3942500.0],["2025-12-03",13.5414,13.7478,13.227,13.3645,3550700.0],["2025-12-04",13.4137,13.5021,12.9125,13.0599,4009200.0],["2025-12-05",13.0599,13.4628,13.0009,13.0501,4994200.0],["2025-12-08",13.0697,13.0697,12.6963,12.8732,4809500.0],["2025-12-09",12.657,13.394,12.5882,13.1385,6246300.0],["2025-12-10",13.1876,13.394,12.9223,13.3842,5795000.0],["2025-12-11",13.335,14.0426,13.335,13.4235,5118000.0],["2025-12-12",13.4333,13.8755,13.4235,13.6692,4101400.0],["2025-12-15",13.7871,13.7969,12.6275,12.8928,6818400.0],["2025-12-16",12.8535,13.3744,12.7749,12.9321,4640500.0],["2025-12-17",12.8732,13.6593,12.8044,13.5414,4870700.0],["2025-12-18",13.5905,13.905,13.3842,13.394,4263800.0],["2025-12-19",13.3252,13.4923,13.0402,13.0894,7063800.0],["2025-12-22",13.1385,13.2171,12.8437,12.9518,3560800.0],["2025-12-23",12.9125,12.9616,12.7258,12.9027,3186200.0],["2025-12-24",12.883,13.2368,12.8634,13.0992,1878000.0],["2025-12-26",13.1189,13.3645,13.0304,13.3252,2664100.0],["2025-12-29",13.2663,13.6888,13.2368,13.5905,3568600.0],["2025-12-30",13.5905,13.9148,13.5611,13.7379,3139800.0],["2025-12-31",13.7379,14.1036,13.649,13.7083,3106800.0],["2026-01-02",13.8763,14.3013,13.4019,14.1728,3554400.0],["2026-01-05",14.1728,14.2914,13.7874,13.9257,4569000.0],["2026-01-06",13.8368,14.7263,13.7775,14.6769,4537200.0],["2026-01-07",14.6769,14.8548,14.153,14.4496,3661600.0],["2026-01-08",14.4001,15.0524,14.3211,14.835,3885900.0],["2026-01-09",14.9042,15.1414,14.7164,15.0228,4014700.0],["2026-01-12",15.0228,15.3687,14.8844,14.9734,4420600.0],["2026-01-13",15.0623,15.4082,15.0524,15.1315,3620300.0],["2026-01-14",15.2402,15.4774,14.8844,14.9635,3204900.0],["2026-01-15",14.9833,15.2995,14.4792,15.2995,4045300.0],["2026-01-16",14.9734,15.4774,14.8449,15.171,3909300.0],["2026-01-20",14.835,15.2699,14.7263,15.2106,3941100.0],["2026-01-21",15.4774,15.764,15.2501,15.7245,3235700.0],["2026-01-22",15.9815,16.5448,15.6158,15.8332,3905700.0],["2026-01-23",15.8431,16.1198,15.7443,16.0902,2410900.0],["2026-01-26",16.1792,16.1792,15.7344,15.9419,3190200.0],["2026-01-27",15.9123,16.1594,15.6454,15.8925,2378900.0],["2026-01-28",16.0507,16.2088,15.5367,15.8332,3848000.0],["2026-01-29",15.8728,16.0902,15.3786,15.7245,4029200.0],["2026-01-30",15.6553,16.0309,14.9635,15.6158,5330500.0],["2026-02-02",15.3193,15.6356,15.1612,15.4675,4338100.0],["2026-02-03",15.4675,16.0309,15.3292,15.8629,4377600.0],["2026-02-04",15.9123,16.8117,15.8728,16.7919,9058600.0],["2026-02-05",14.9141,14.9141,12.3345,13.5106,21200500.0],["2026-02-06",13.4217,14.667,13.1153,14.5879,9423200.0],["2026-02-09",14.6077,15.5466,14.578,15.2106,7144800.0],["2026-02-10",15.2896,16.5547,15.2106,15.8233,5831600.0],["2026-02-11",16.0902,16.2385,15.6553,15.8629,3545800.0],["2026-02-12",15.7739,16.0507,14.2222,14.3606,4721300.0],["2026-02-13",14.3408,14.6176,14.1629,14.1728,3021000.0],["2026-02-17",13.9751,14.578,13.9356,14.3112,2751400.0],["2026-02-18",14.2914,14.578,14.0839,14.3112,2769100.0],["2026-02-19",14.331,14.9338,14.331,14.6868,2746800.0],["2026-02-20",14.5583,14.7757,14.0839,14.4496,2373500.0],["2026-02-23",14.3112,14.3705,13.2339,13.5007,2866900.0],["2026-02-24",13.56,13.8368,13.4612,13.7182,2611700.0],["2026-02-25",13.7775,14.8745,13.4217,14.7955,4715700.0],["2026-02-26",14.8152,14.9338,13.9455,14.4298,2657000.0],["2026-02-27",14.2321,14.578,13.9356,14.5682,3164100.0],["2026-03-02",14.1728,14.3804,13.8763,14.2321,2688000.0],["2026-03-03",13.7577,14.0641,13.1449,13.6786,3673700.0],["2026-03-04",13.8565,14.0344,13.4513,13.5205,2323200.0],["2026-03-05",13.7577,14.5583,13.6095,14.1234,3593100.0],["2026-03-06",14.2222,14.2717,13.392,13.8763,2659100.0],["2026-03-09",13.5403,14.0344,13.4316,13.9554,3698000.0],["2026-03-10",13.8467,14.2519,13.5502,13.5798,2726200.0],["2026-03-11",13.8071,14.1135,13.3525,14.074,3426900.0],["2026-03-12",14.1728,14.7757,14.0641,14.1629,4380200.0],["2026-03-13",14.5682,14.6275,13.8664,13.8763,3081900.0],["2026-03-16",13.7379,13.906,13.4118,13.6391,3522400.0],["2026-03-17",13.8071,14.7955,13.8071,14.0938,4210800.0],["2026-03-18",14.1728,14.8745,13.9554,14.3804,4515700.0],["2026-03-19",14.2717,14.3013,13.3821,13.7676,4073800.0],["2026-03-20",13.649,13.7874,12.888,12.9374,13986800.0],["2026-03-23",13.0955,14.4001,13.0362,14.0641,5447100.0],["2026-03-24",14.1432,15.3391,14.1432,14.6571,5271700.0],["2026-03-25",14.8745,15.3786,14.6176,15.26,3062400.0],["2026-03-26",14.9734,15.6949,14.9734,15.4774,3560900.0],["2026-03-27",15.2995,15.8036,15.0426,15.5763,2548800.0],["2026-03-30",15.7542,16.7425,15.7344,16.614,5113100.0],["2026-03-31",16.6835,17.2099,16.6339,17.1006,4018300.0],["2026-04-01",17.051,17.1999,16.6736,17.0311,3051800.0],["2026-04-02",16.9715,17.6369,16.6637,17.6269,3209400.0],["2026-04-06",17.329,17.6567,17.041,17.0907,2384000.0],["2026-04-07",17.2794,17.6667,17.1006,17.5177,2243500.0],["2026-04-08",17.617,17.8951,16.9914,17.7163,3134700.0],["2026-04-09",17.7958,18.044,16.9119,17.0907,1728300.0],["2026-04-10",17.1701,17.4184,17.0609,17.329,1274600.0],["2026-04-13",17.478,18.1632,17.3688,17.9447,1959000.0],["2026-04-14",18.0242,18.044,17.1801,17.2992,1852200.0],["2026-04-15",17.5574,17.8057,17.19,17.2992,1932300.0],["2026-04-16",17.5972,17.7064,16.9616,17.4581,1461500.0],["2026-04-17",17.1999,17.2397,16.9119,17.051,2477900.0],["2026-04-20",16.8424,17.3191,16.6935,17.2297,2065300.0],["2026-04-21",16.8821,16.9715,15.5614,15.76,3339200.0],["2026-04-22",15.611,15.7401,14.4193,14.5882,4548300.0],["2026-04-23",14.5186,14.757,13.9427,14.3498,2860800.0],["2026-04-24",14.4591,14.8662,14.181,14.7768,2865200.0],["2026-04-27",15.0648,15.7997,15.0549,15.4521,2837000.0],["2026-04-28",15.6309,15.7898,14.9854,15.1542,2121600.0],["2026-04-29",15.3032,15.4521,14.4889,14.5484,4992900.0],["2026-04-30",16.0281,16.2863,15.0847,15.2734,5083600.0],["2026-05-01",15.1046,15.4422,14.4789,14.7173,3643600.0],["2026-05-04",14.7272,14.9059,14.4193,14.4591,2356900.0],["2026-05-05",14.6775,15.045,14.3995,14.7669,1961700.0],["2026-05-06",14.7669,15.045,14.5484,14.6875,2247800.0],["2026-05-07",14.5981,14.8662,13.5454,13.5852,3443700.0],["2026-05-08",13.5951,13.7143,13.2674,13.3071,3858700.0],["2026-05-11",13.4958,13.7143,12.8801,13.0191,3345900.0],["2026-05-12",13.1482,13.1979,12.7113,13.0588,4340300.0],["2026-05-13",12.9595,12.9993,12.5722,12.6417,2858300.0],["2026-05-14",12.7708,13.6845,12.7212,13.466,3595900.0],["2026-05-15",13.4263,14.1214,13.4263,14.0718,4780900.0],["2026-05-18",13.9427,14.3796,13.4362,13.4561,2742800.0],["2026-05-19",13.4064,13.5057,12.602,12.6715,3456600.0],["2026-05-20",12.4928,12.8404,12.1353,12.602,2727500.0],["2026-05-21",12.4133,13.0886,12.2842,12.9198,2256900.0],["2026-05-22",12.9099,13.1979,12.7708,13.0191,2173800.0],["2026-05-26",12.9993,13.2872,12.7311,12.89,1884500.0],["2026-05-27",13.0092,13.7838,13.0092,13.4163,2533200.0],["2026-05-28",13.2376,13.5852,13.1879,13.4759,1577800.0],["2026-05-29",13.4958,13.8831,13.3866,13.5653,3974700.0],["2026-06-01",13.5554,13.5554,12.9397,13.2475,2407700.0],["2026-06-02",13.1184,13.2376,12.89,13.039,1641900.0],["2026-06-03",12.9397,12.9595,12.2147,12.2644,2925700.0],["2026-06-04",12.3438,12.6517,12.0558,12.1055,2958900.0],["2026-06-05",12.0856,12.2743,11.3309,11.5593,3667100.0],["2026-06-08",11.4501,11.609,10.894,11.0231,4314900.0],["2026-06-09",11.0231,11.5494,10.8443,11.4203,4496200.0],["2026-06-10",11.2217,11.4699,10.7053,10.7251,3301000.0],["2026-06-11",10.7053,11.3508,10.6457,11.1919,3448500.0],["2026-06-12",11.3309,12.0558,11.3309,11.7679,3330300.0],["2026-06-15",12.0459,12.3041,11.4004,11.4302,3180300.0],["2026-06-16",11.4004,11.7182,11.4004,11.5196,3083800.0],["2026-06-17",11.8076,12.5822,11.8076,11.8969,4476900.0],["2026-06-18",11.9168,12.0062,10.9833,11.4699,8192200.0],["2026-06-22",11.1521,11.4203,10.8344,10.9535,3604500.0],["2026-06-23",11.0826,11.1919,10.6755,10.9436,3359000.0],["2026-06-24",10.8244,11.3706,10.8145,11.2415,3767200.0],["2026-06-25",11.4103,11.7976,11.1422,11.2415,3623900.0],["2026-06-26",11.1521,11.7381,11.1521,11.6685,22300700.0],["2026-06-29",11.4997,11.5394,11.0528,11.46,4014300.0],["2026-06-30",11.54,11.9,11.26,11.5,3507800.0],["2026-07-01",12.08,12.3,10.75,10.95,8770900.0],["2026-07-02",11.0,11.77,11.0,11.35,6051000.0],["2026-07-06",11.11,11.55,10.84,11.38,4451305.505065],["2026-07-07",11.45,11.88,11.435,11.59,3963835.536958],["2026-07-08",11.6,11.675,10.9,10.94,4596176.909594],["2026-07-09",10.85,11.255,10.772,10.89,3462792.381914],["2026-07-10",10.98,11.145,10.682,10.91,3496285.600543],["2026-07-13",11.06,11.44,10.875,10.91,3311546.417604],["2026-07-14",11.07,11.18,10.66,10.72,3013174.14466],["2026-07-15",10.75,10.915,10.56,10.83,3867208.701901],["2026-07-16",10.9,11.62,10.87,11.44,4482167.366408],["2026-07-17",11.53,11.7,11.08,11.21,3725318.309595],["2026-07-20",11.06,11.325,11,11.19,2968969.852445],["2026-07-21",11.185,11.47,11.084,11.37,2963669.288008],["2026-07-22",11.7,12.1466,11.62,11.78,3274585.513007],["2026-07-23",11.78,12.01,11.4601,11.69,2527078.301494],["2026-07-24",11.75,11.7575,11.29,11.3,2117040.563164],["2026-07-27",11.26,11.36,11.05,11.12,2318718.105914],["2026-07-28",11.21,11.46,10.885,10.94,2746502.998013],["2026-07-29",10.93,11.01,9.945,10.01,7659047.804899],["2026-07-30",10.5,11.85,10.49,11.83,9907939.047765],["2026-07-31",11.57,11.7399,10.645,10.71,5330809.588916],["2026-08-03",10.71,10.9,10.22,10.36,5786471.700741],["2026-08-04",10.26,10.56,10.09,10.55,4470741.327351],["2026-08-05",10.53,11.07,10.5,10.78,3214815.022668],["2026-08-06",10.69,10.84,10.45,10.55,3117432.466933],["2026-08-07",10.63,10.82,10.53,10.59,1990050.892238],["2026-08-10",10.51,10.66,10.27,10.28,995332.431667],["2026-08-11",10.49,10.68,10.35,10.41,1896770.946511],["2026-08-12",10.45,10.45,10.08,10.24,2938686.193391],["2026-08-13",10.2,10.2,9.95,10.16,3546308.246523],["2026-08-14",10.2,10.33,10.02,10.15,2350971.218182]]}