{"t":"J","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.4441,0.452,0.4441,0.4441,11606.0],["1980-03-18",0.4441,0.4441,0.4322,0.4401,121864.0],["1980-03-19",0.4401,0.4401,0.4401,0.4401,0.0],["1980-03-20",0.4362,0.4362,0.4282,0.4322,55129.0],["1980-03-21",0.4282,0.4282,0.4282,0.4282,2902.0],["1980-03-24",0.4282,0.4282,0.4124,0.4124,211812.0],["1980-03-25",0.4124,0.4124,0.3965,0.3965,23212.0],["1980-03-26",0.3925,0.3925,0.3807,0.3807,43523.0],["1980-03-27",0.337,0.337,0.3331,0.337,696367.0],["1980-03-28",0.345,0.3648,0.345,0.3648,49326.0],["1980-03-31",0.3648,0.3807,0.3529,0.3807,287251.0],["1980-04-01",0.3807,0.3807,0.3648,0.3727,104455.0],["1980-04-02",0.3727,0.3727,0.3727,0.3727,0.0],["1980-04-03",0.3727,0.3727,0.3688,0.3688,14508.0],["1980-04-07",0.3688,0.3688,0.3569,0.3608,75440.0],["1980-04-08",0.3569,0.3569,0.3529,0.3569,37720.0],["1980-04-09",0.3569,0.3569,0.3529,0.3529,46424.0],["1980-04-10",0.3569,0.3608,0.3569,0.3608,8705.0],["1980-04-11",0.3688,0.3727,0.3688,0.3688,58031.0],["1980-04-14",0.3688,0.3688,0.3688,0.3688,46424.0],["1980-04-15",0.3688,0.3688,0.3688,0.3688,11606.0],["1980-04-16",0.3767,0.3965,0.3767,0.3965,52228.0],["1980-04-17",0.3886,0.3886,0.3886,0.3886,2902.0],["1980-04-18",0.3886,0.3886,0.3807,0.3807,31917.0],["1980-04-21",0.3807,0.3846,0.3807,0.3846,75440.0],["1980-04-22",0.3886,0.4044,0.3886,0.4044,66735.0],["1980-04-23",0.4084,0.4282,0.4084,0.4282,46424.0],["1980-04-24",0.4203,0.4203,0.4084,0.4084,26114.0],["1980-04-25",0.4044,0.4044,0.4044,0.4044,17409.0],["1980-04-28",0.4044,0.4044,0.4005,0.4005,17409.0],["1980-04-29",0.4005,0.4005,0.4005,0.4005,11606.0],["1980-04-30",0.4005,0.4203,0.3965,0.4203,63834.0],["1980-05-01",0.4243,0.4243,0.4243,0.4243,8705.0],["1980-05-02",0.4203,0.4203,0.4163,0.4163,5803.0],["1980-05-05",0.4163,0.4163,0.4044,0.4163,58031.0],["1980-05-06",0.4163,0.4163,0.4163,0.4163,14508.0],["1980-05-07",0.4163,0.4203,0.4124,0.4203,46424.0],["1980-05-08",0.4203,0.4243,0.4084,0.4084,66735.0],["1980-05-09",0.4084,0.4084,0.4084,0.4084,0.0],["1980-05-12",0.4084,0.4084,0.4084,0.4084,2902.0],["1980-05-13",0.4084,0.4203,0.4084,0.4203,43523.0],["1980-05-14",0.4203,0.4203,0.4163,0.4163,40621.0],["1980-05-15",0.4163,0.4163,0.4163,0.4163,2902.0],["1980-05-16",0.4163,0.4203,0.4124,0.4203,29015.0],["1980-05-19",0.4243,0.4243,0.4243,0.4243,5803.0],["1980-05-20",0.4243,0.4243,0.4124,0.4124,29015.0],["1980-05-21",0.4084,0.4084,0.4044,0.4084,11606.0],["1980-05-22",0.4005,0.4005,0.3925,0.3965,78341.0],["1980-05-23",0.3965,0.4084,0.3886,0.4084,31917.0],["1980-05-27",0.4044,0.4044,0.3965,0.3965,37720.0],["1980-05-28",0.3965,0.4044,0.3886,0.3886,116061.0],["1980-05-29",0.3886,0.3965,0.3886,0.3965,136372.0],["1980-05-30",0.3965,0.4124,0.3965,0.4124,29015.0],["1980-06-02",0.4124,0.4124,0.4124,0.4124,0.0],["1980-06-03",0.4124,0.4124,0.4044,0.4124,55129.0],["1980-06-04",0.4124,0.4401,0.4005,0.4401,237925.0],["1980-06-05",0.4401,0.4441,0.4362,0.4362,46424.0],["1980-06-06",0.4322,0.4322,0.4282,0.4282,29015.0],["1980-06-09",0.4282,0.4401,0.4243,0.4282,75440.0],["1980-06-10",0.4282,0.4282,0.4203,0.4282,37720.0],["1980-06-11",0.4203,0.4203,0.4124,0.4203,37720.0],["1980-06-12",0.4124,0.4124,0.4124,0.4124,34818.0],["1980-06-13",0.4124,0.4163,0.4124,0.4163,34818.0],["1980-06-16",0.4163,0.4243,0.4124,0.4124,58031.0],["1980-06-17",0.4124,0.4282,0.4084,0.4243,46424.0],["1980-06-18",0.4282,0.46,0.4282,0.46,139273.0],["1980-06-19",0.46,0.4679,0.4322,0.4322,84144.0],["1980-06-20",0.4322,0.4362,0.4163,0.4243,55129.0],["1980-06-23",0.4243,0.4401,0.4243,0.4401,49326.0],["1980-06-24",0.4282,0.4282,0.4282,0.4282,17409.0],["1980-06-25",0.4322,0.4401,0.4322,0.4362,49326.0],["1980-06-26",0.4401,0.4679,0.4401,0.46,142175.0],["1980-06-27",0.456,0.456,0.452,0.452,40621.0],["1980-06-30",0.452,0.456,0.4441,0.456,52228.0],["1980-07-01",0.456,0.46,0.456,0.456,46424.0],["1980-07-02",0.452,0.452,0.452,0.452,11606.0],["1980-07-03",0.452,0.456,0.4441,0.4481,52228.0],["1980-07-07",0.452,0.456,0.452,0.452,60932.0],["1980-07-08",0.456,0.4679,0.456,0.456,52228.0],["1980-07-09",0.46,0.4639,0.46,0.46,17409.0],["1980-07-10",0.46,0.4837,0.46,0.4837,147978.0],["1980-07-11",0.4877,0.5036,0.4877,0.5036,150879.0],["1980-07-14",0.5075,0.5194,0.5075,0.5194,60932.0],["1980-07-15",0.5194,0.5194,0.4996,0.4996,139273.0],["1980-07-16",0.5036,0.5194,0.5036,0.5075,600616.0],["1980-07-17",0.5075,0.5234,0.5075,0.5194,272744.0],["1980-07-18",0.5194,0.5313,0.5155,0.5274,197304.0],["1980-07-21",0.5274,0.5274,0.5155,0.5155,240827.0],["1980-07-22",0.5155,0.5234,0.4996,0.5036,145076.0],["1980-07-23",0.5036,0.5075,0.4441,0.4679,362691.0],["1980-07-24",0.4798,0.5393,0.4798,0.5393,423623.0],["1980-07-25",0.5393,0.6106,0.5393,0.5829,702170.0],["1980-07-28",0.5789,0.5789,0.5551,0.5749,385903.0],["1980-07-29",0.5749,0.6106,0.571,0.5987,861754.0],["1980-07-30",0.6027,0.6225,0.6027,0.6186,969110.0],["1980-07-31",0.6146,0.6146,0.571,0.5987,388805.0],["1980-08-01",0.5987,0.6106,0.5987,0.6027,240827.0],["1980-08-04",0.6027,0.6146,0.5908,0.6106,130569.0],["1980-08-05",0.6106,0.6622,0.6027,0.6622,882065.0],["1980-08-06",0.6622,0.7137,0.6542,0.6979,882065.0],["1980-08-07",0.6939,0.6939,0.6661,0.6701,226319.0],["1980-08-08",0.6661,0.6661,0.6384,0.6542,313365.0],["1980-08-11",0.6661,0.682,0.6661,0.682,214713.0],["1980-08-12",0.682,0.6979,0.6463,0.6463,980716.0],["1980-08-13",0.6542,0.6939,0.6542,0.6899,586109.0],["1980-08-14",0.7058,0.7534,0.7058,0.7454,1491385.0],["1980-08-15",0.7454,0.8168,0.7296,0.7772,1404340.0],["1980-08-18",0.7732,0.7732,0.7296,0.7534,789216.0],["1980-08-19",0.7534,0.7613,0.7375,0.7573,754397.0],["1980-08-20",0.7573,0.7732,0.7494,0.7692,269842.0],["1980-08-21",0.7772,0.8208,0.7772,0.8208,1003929.0],["1980-08-22",0.8485,0.8644,0.8485,0.8485,1227346.0],["1980-08-25",0.8485,0.8525,0.8366,0.8525,699268.0],["1980-08-26",0.8525,0.9199,0.8406,0.9199,832739.0],["1980-08-27",0.9001,0.9001,0.8684,0.8763,731185.0],["1980-08-28",0.8723,0.8723,0.8287,0.8287,232122.0],["1980-08-29",0.8287,0.8684,0.8247,0.8525,194402.0],["1980-09-02",0.8525,0.8644,0.8485,0.8565,185698.0],["1980-09-03",0.8565,0.8604,0.8366,0.8366,133470.0],["1980-09-04",0.8366,0.8525,0.8327,0.8327,510669.0],["1980-09-05",0.8366,0.8485,0.8366,0.8366,191501.0],["1980-09-08",0.8485,0.8604,0.8485,0.8565,327873.0],["1980-09-09",0.8565,0.8565,0.8327,0.8565,142175.0],["1980-09-10",0.8644,0.908,0.8644,0.8842,580306.0],["1980-09-11",0.8842,0.8842,0.8723,0.8723,153781.0],["1980-09-12",0.8723,0.8803,0.8684,0.8684,95750.0],["1980-09-15",0.8684,0.8882,0.8684,0.8882,159584.0],["1980-09-16",0.8882,0.8882,0.8803,0.8803,472949.0],["1980-09-17",0.8803,0.8842,0.8644,0.8723,472949.0],["1980-09-18",0.8723,0.8763,0.8366,0.8446,307562.0],["1980-09-19",0.8446,0.8525,0.8406,0.8406,95750.0],["1980-09-22",0.8406,0.8485,0.8168,0.8485,324971.0],["1980-09-23",0.8565,0.904,0.8565,0.8803,490358.0],["1980-09-24",0.8803,0.8961,0.8723,0.8922,208910.0],["1980-09-25",0.8922,0.8922,0.8803,0.8803,95750.0],["1980-09-26",0.8644,0.8644,0.8168,0.8168,516472.0],["1980-09-29",0.801,0.801,0.7851,0.7851,414919.0],["1980-09-30",0.7851,0.8089,0.7851,0.793,243728.0],["1980-10-01",0.793,0.8366,0.793,0.8327,174092.0],["1980-10-02",0.8327,0.8366,0.8168,0.8208,330774.0],["1980-10-03",0.8208,0.8327,0.8168,0.8327,49326.0],["1980-10-06",0.8406,0.8803,0.8406,0.8803,252433.0],["1980-10-07",0.8803,0.8882,0.8644,0.8644,287251.0],["1980-10-08",0.8644,0.8803,0.8604,0.8723,272744.0],["1980-10-09",0.8723,0.8842,0.8723,0.8723,623829.0],["1980-10-10",0.8723,0.8803,0.8723,0.8803,264039.0],["1980-10-13",0.8803,0.8803,0.8723,0.8763,66735.0],["1980-10-14",0.8763,0.8803,0.8406,0.8446,194402.0],["1980-10-15",0.8565,0.8882,0.8565,0.8763,356888.0],["1980-10-16",0.8763,0.8882,0.8366,0.8446,208910.0],["1980-10-17",0.8446,0.8604,0.8446,0.8565,69637.0],["1980-10-20",0.8565,0.8644,0.8366,0.8644,69637.0],["1980-10-21",0.8723,0.9675,0.8723,0.9437,1639363.0],["1980-10-22",0.9556,1.0706,0.9556,1.0706,1682886.0],["1980-10-23",1.0706,1.1102,1.0428,1.0944,1073565.0],["1980-10-24",1.0944,1.0944,1.0745,1.0785,246630.0],["1980-10-27",1.0706,1.0706,1.023,1.0389,217615.0],["1980-10-28",1.0309,1.0309,1.0032,1.027,168289.0],["1980-10-29",1.0309,1.0428,1.0309,1.0428,156683.0],["1980-10-30",1.0349,1.0349,1.0111,1.023,113160.0],["1980-10-31",1.023,1.0309,1.0111,1.023,81243.0],["1980-11-03",1.023,1.0349,0.9833,0.9833,95750.0],["1980-11-05",0.9913,1.0151,0.9913,0.9952,235024.0],["1980-11-06",0.9952,1.019,0.9873,1.0071,188599.0],["1980-11-07",0.9992,0.9992,0.9675,0.9675,133470.0],["1980-11-10",0.9675,0.9794,0.9516,0.9516,171190.0],["1980-11-11",0.9516,0.9952,0.9437,0.9913,168289.0],["1980-11-12",0.9913,1.0071,0.9913,0.9913,145076.0],["1980-11-13",1.0151,1.0785,1.0151,1.0785,368494.0],["1980-11-14",1.0785,1.0944,1.0627,1.0666,255334.0],["1980-11-17",1.0666,1.0983,1.0508,1.0864,113160.0],["1980-11-18",1.0785,1.0785,1.0587,1.0587,237925.0],["1980-11-19",1.0587,1.0627,0.9992,0.9992,916883.0],["1980-11-20",0.9992,1.019,0.9992,1.0151,58031.0],["1980-11-21",1.0151,1.019,1.0151,1.0151,11606.0],["1980-11-24",1.0151,1.023,0.9715,0.9754,159584.0],["1980-11-25",0.9833,1.0309,0.9833,1.027,174092.0],["1980-11-26",1.0428,1.0785,1.0428,1.0706,565798.0],["1980-11-28",1.0627,1.0627,0.9952,1.0032,142175.0],["1980-12-01",1.0111,1.027,1.0111,1.0151,118963.0],["1980-12-02",1.0151,1.0151,0.9675,1.0151,145076.0],["1980-12-03",1.0151,1.019,0.9992,1.019,37720.0],["1980-12-04",1.019,1.027,1.0071,1.019,49326.0],["1980-12-05",1.0071,1.0071,0.9873,0.9873,165387.0],["1980-12-08",0.9794,0.9794,0.9516,0.9516,98652.0],["1980-12-09",0.9556,0.9675,0.9556,0.9556,127667.0],["1980-12-10",0.9635,0.9833,0.9635,0.9635,89947.0],["1980-12-11",0.9556,0.9556,0.9516,0.9516,124766.0],["1980-12-12",0.9516,0.9596,0.9516,0.9516,107357.0],["1980-12-15",0.9516,0.9675,0.9516,0.9596,58031.0],["1980-12-16",0.9596,0.9833,0.9556,0.9833,78341.0],["1980-12-17",0.9833,0.9833,0.9556,0.9675,58031.0],["1980-12-18",0.9833,1.0151,0.9833,1.0032,58031.0],["1980-12-19",1.0032,1.023,1.0032,1.0151,113160.0],["1980-12-22",1.0151,1.023,1.0151,1.0151,121864.0],["1980-12-23",1.0151,1.027,0.9913,0.9952,121864.0],["1980-12-24",1.0032,1.0309,1.0032,1.027,75440.0],["1980-12-26",1.0349,1.0349,1.0349,1.0349,66735.0],["1980-12-29",1.0309,1.0309,1.023,1.023,40621.0],["1980-12-30",1.023,1.0547,1.023,1.0547,55129.0],["1980-12-31",1.0547,1.0547,1.0428,1.0428,136372.0],["1981-01-02",1.023,1.023,1.0151,1.019,34818.0],["1981-01-05",1.0151,1.0151,1.0032,1.0032,63834.0],["1981-01-06",1.0032,1.0071,0.9873,0.9873,113160.0],["1981-01-07",0.9833,0.9833,0.9278,0.9358,867557.0],["1981-01-08",0.9358,0.9477,0.9358,0.9477,156683.0],["1981-01-09",0.9437,0.9437,0.9278,0.9358,174092.0],["1981-01-12",0.9358,0.9516,0.9358,0.9397,191501.0],["1981-01-13",0.9397,0.9437,0.9318,0.9437,200205.0],["1981-01-14",0.9437,0.9516,0.9437,0.9516,55129.0],["1981-01-15",0.9477,0.9477,0.9437,0.9477,20311.0],["1981-01-16",0.9437,0.9437,0.9358,0.9358,17409.0],["1981-01-19",0.9358,0.9397,0.9318,0.9318,29015.0],["1981-01-20",0.9239,0.9239,0.8882,0.8961,249531.0],["1981-01-21",0.8961,0.8961,0.8922,0.8922,31917.0],["1981-01-22",0.8882,0.8882,0.8882,0.8882,81243.0],["1981-01-23",0.8882,0.8922,0.8842,0.8922,75440.0],["1981-01-26",0.8961,0.8961,0.8961,0.8961,60932.0],["1981-01-27",0.8961,0.9001,0.8882,0.8961,136372.0],["1981-01-28",0.8922,0.8922,0.8723,0.8803,60932.0],["1981-01-29",0.8803,0.8842,0.8803,0.8842,29015.0],["1981-01-30",0.8803,0.8803,0.8485,0.8485,75440.0],["1981-02-02",0.8327,0.8327,0.7732,0.7732,246630.0],["1981-02-03",0.7732,0.7891,0.7613,0.7891,150879.0],["1981-02-04",0.7891,0.793,0.7772,0.793,98652.0],["1981-02-05",0.793,0.8446,0.793,0.8247,812428.0],["1981-02-06",0.8247,0.8366,0.8168,0.8327,127667.0],["1981-02-09",0.8327,0.8406,0.793,0.793,98652.0],["1981-02-10",0.793,0.797,0.7692,0.793,118963.0],["1981-02-11",0.801,0.8604,0.801,0.8406,208910.0],["1981-02-12",0.8406,0.8723,0.8327,0.8723,133470.0],["1981-02-13",0.8723,0.8763,0.8644,0.8763,72538.0],["1981-02-17",0.8803,0.904,0.8803,0.8961,104455.0],["1981-02-18",0.8882,0.8882,0.8803,0.8842,52228.0],["1981-02-19",0.8842,0.8882,0.8803,0.8842,89947.0],["1981-02-20",0.8763,0.8763,0.8565,0.8565,81243.0],["1981-02-23",0.8525,0.8525,0.8406,0.8525,87046.0],["1981-02-24",0.8644,0.8684,0.8644,0.8684,29015.0],["1981-02-25",0.8604,0.8604,0.8565,0.8565,142175.0],["1981-02-26",0.8644,0.8763,0.8644,0.8763,49326.0],["1981-02-27",0.8763,0.9833,0.8723,0.9675,565798.0],["1981-03-02",0.9675,0.9675,0.9516,0.9556,118963.0],["1981-03-03",0.9516,0.9516,0.9278,0.9318,121864.0],["1981-03-04",0.9318,0.9358,0.9199,0.9278,84144.0],["1981-03-05",0.9318,0.9477,0.9318,0.9397,197304.0],["1981-03-06",0.9437,0.9516,0.9437,0.9437,63834.0],["1981-03-09",0.9437,0.9477,0.9358,0.9358,17409.0],["1981-03-10",0.9358,0.9358,0.904,0.904,49326.0],["1981-03-11",0.9001,0.9001,0.8803,0.8961,58031.0],["1981-03-12",0.8961,0.8961,0.8803,0.8842,49326.0],["1981-03-13",0.8961,0.9159,0.8961,0.908,58031.0],["1981-03-16",0.908,0.912,0.8961,0.9001,49326.0],["1981-03-17",0.9576,0.9576,0.904,0.9576,205041.0],["1981-03-18",0.9576,0.9814,0.9576,0.9635,154748.0],["1981-03-19",0.9635,0.9814,0.9576,0.9635,59965.0],["1981-03-20",0.9635,0.9754,0.9635,0.9635,23212.0],["1981-03-23",0.9695,0.9933,0.9695,0.9933,121864.0],["1981-03-24",1.0171,1.0646,1.0171,1.0468,284350.0],["1981-03-25",1.0468,1.142,1.0468,1.136,357855.0],["1981-03-26",1.136,1.1657,1.0884,1.0944,265006.0],["1981-03-27",1.0944,1.1122,1.0765,1.0825,108324.0],["1981-03-30",1.0825,1.0944,1.0587,1.0884,63834.0],["1981-03-31",1.0884,1.1182,1.0884,1.0944,147011.0],["1981-04-01",1.0944,1.0944,1.0944,1.0944,50293.0],["1981-04-02",1.0944,1.1003,1.0765,1.0944,88980.0],["1981-04-03",1.0944,1.1003,1.0765,1.0825,30950.0],["1981-04-06",1.0825,1.0825,1.0527,1.0646,30950.0],["1981-04-07",1.0646,1.0825,1.0468,1.0765,92849.0],["1981-04-08",1.0706,1.0706,1.0408,1.0646,94783.0],["1981-04-09",1.0646,1.0765,1.0527,1.0706,52228.0],["1981-04-10",1.0706,1.0825,1.0587,1.0706,94783.0],["1981-04-13",1.0706,1.0765,1.0587,1.0587,19344.0],["1981-04-14",1.0587,1.0706,1.0468,1.0646,69637.0],["1981-04-15",1.0646,1.0646,1.0289,1.0468,119930.0],["1981-04-16",1.0468,1.0587,1.0468,1.0587,280481.0],["1981-04-20",1.0646,1.0765,1.0646,1.0765,67702.0],["1981-04-21",1.0765,1.0825,1.0349,1.0468,141208.0],["1981-04-22",1.0468,1.0765,1.0468,1.0765,141208.0],["1981-04-23",1.0765,1.0765,1.0527,1.0706,181829.0],["1981-04-24",1.0706,1.1598,1.0706,1.1598,226319.0],["1981-04-27",1.1479,1.1479,1.142,1.1479,108324.0],["1981-04-28",1.142,1.142,1.0706,1.0884,94783.0],["1981-04-29",1.0884,1.1063,1.0706,1.0706,54162.0],["1981-04-30",1.0706,1.0825,1.0349,1.0825,156683.0],["1981-05-01",1.0944,1.1895,1.0944,1.1717,477785.0],["1981-05-04",1.1479,1.1479,1.1182,1.136,81243.0],["1981-05-05",1.136,1.142,1.1063,1.1122,127667.0],["1981-05-06",1.1122,1.1479,1.0944,1.1003,129602.0],["1981-05-07",1.1122,1.1479,1.1122,1.142,94783.0],["1981-05-08",1.136,1.136,1.1122,1.1301,69637.0],["1981-05-11",1.1301,1.142,1.0884,1.1122,104455.0],["1981-05-12",1.1122,1.136,1.0706,1.136,106389.0],["1981-05-13",1.136,1.136,1.1241,1.136,23212.0],["1981-05-14",1.142,1.1836,1.142,1.1657,280481.0],["1981-05-15",1.1776,1.2074,1.1776,1.2014,156683.0],["1981-05-18",1.2014,1.2074,1.1776,1.1955,69637.0],["1981-05-19",1.1717,1.1717,1.1598,1.1657,34818.0],["1981-05-20",1.1657,1.1657,1.1122,1.1182,110258.0],["1981-05-21",1.1182,1.142,1.1182,1.136,203107.0],["1981-05-22",1.136,1.136,1.1301,1.136,29015.0],["1981-05-26",1.136,1.136,1.1122,1.1182,34818.0],["1981-05-27",1.1182,1.136,1.1122,1.136,98652.0],["1981-05-28",1.136,1.136,1.1182,1.136,69637.0],["1981-05-29",1.136,1.136,1.1063,1.1063,96718.0],["1981-06-01",1.1063,1.1182,1.0944,1.0944,40621.0],["1981-06-02",1.0825,1.0825,1.0468,1.0468,63834.0],["1981-06-03",1.0468,1.0944,1.0349,1.0944,172157.0],["1981-06-04",1.0944,1.1003,1.0825,1.0884,44490.0],["1981-06-05",1.0884,1.0944,1.0706,1.0706,92849.0],["1981-06-08",1.0706,1.0825,1.0706,1.0765,17409.0],["1981-06-09",1.0765,1.0825,1.0468,1.0468,63834.0],["1981-06-10",1.0468,1.0825,1.0468,1.0765,46424.0],["1981-06-11",1.0765,1.1063,1.0706,1.1063,94783.0],["1981-06-12",1.1063,1.1063,1.0944,1.1003,61899.0],["1981-06-15",1.1003,1.1003,1.0765,1.0825,98652.0],["1981-06-16",1.0825,1.0884,0.9754,0.9992,224385.0],["1981-06-17",1.0052,1.0765,1.0052,1.0765,125733.0],["1981-06-18",1.0765,1.1241,1.0706,1.1003,191501.0],["1981-06-19",1.1063,1.1182,1.1063,1.1122,90915.0],["1981-06-22",1.1122,1.1122,1.0884,1.0944,42556.0],["1981-06-23",1.0944,1.1003,1.0884,1.0944,42556.0],["1981-06-24",1.0884,1.0884,1.0527,1.0646,48359.0],["1981-06-25",1.0587,1.0587,1.0349,1.0349,13540.0],["1981-06-26",1.0289,1.0289,1.0111,1.023,48359.0],["1981-06-29",1.0171,1.0171,0.9992,1.0052,29015.0],["1981-06-30",0.9992,0.9992,0.9873,0.9992,56096.0],["1981-07-01",0.9754,0.9754,0.9278,0.9278,114127.0],["1981-07-02",0.9278,0.9516,0.9159,0.9516,87046.0],["1981-07-06",0.9457,0.9457,0.904,0.9278,117995.0],["1981-07-07",0.904,0.904,0.8684,0.8922,117995.0],["1981-07-08",0.8981,0.9457,0.8981,0.9457,52228.0],["1981-07-09",0.9457,0.9635,0.9397,0.9397,71571.0],["1981-07-10",0.9397,0.9695,0.9397,0.9695,58031.0],["1981-07-13",0.9695,1.023,0.9635,1.023,106389.0],["1981-07-14",1.023,1.0468,0.9992,1.0111,139273.0],["1981-07-15",1.0111,1.0349,1.0111,1.0349,119930.0],["1981-07-16",1.0171,1.0171,0.9873,1.0171,170223.0],["1981-07-17",1.0171,1.0408,1.0171,1.0408,92849.0],["1981-07-20",1.0171,1.0171,1.0052,1.0111,36753.0],["1981-07-21",1.0111,1.0349,0.9635,1.0289,301759.0],["1981-07-22",1.0289,1.0468,0.9992,0.9992,471982.0],["1981-07-23",0.9992,1.0408,0.9814,1.0408,201173.0],["1981-07-24",1.0349,1.0349,1.0052,1.023,92849.0],["1981-07-27",1.0289,1.0408,1.0289,1.0349,63834.0],["1981-07-28",1.0349,1.0408,1.023,1.0349,234057.0],["1981-07-29",1.0349,1.0408,1.0349,1.0349,30950.0],["1981-07-30",1.0349,1.0408,1.0349,1.0349,32884.0],["1981-07-31",1.0349,1.0408,1.0349,1.0349,32884.0],["1981-08-03",1.0349,1.0408,1.0171,1.0171,50293.0],["1981-08-04",1.0052,1.0052,0.9754,0.9873,50293.0],["1981-08-05",0.9873,0.9992,0.9754,0.9992,46424.0],["1981-08-06",0.9992,1.0171,0.9754,0.9992,114127.0],["1981-08-07",0.9992,1.0052,0.9814,1.0052,52228.0],["1981-08-10",1.0052,1.0111,0.9933,1.0052,25147.0],["1981-08-11",1.0052,1.0052,0.9695,1.0052,52228.0],["1981-08-12",1.0052,1.0111,0.9338,0.9338,65768.0],["1981-08-13",0.9516,0.9814,0.9516,0.9814,58031.0],["1981-08-14",1.0052,1.0171,1.0052,1.0052,108324.0],["1981-08-17",1.0052,1.0171,0.9992,1.0052,61899.0],["1981-08-18",1.0052,1.0171,0.9814,0.9873,75440.0],["1981-08-19",0.9933,1.0111,0.9933,1.0052,61899.0],["1981-08-20",0.9873,0.9873,0.9754,0.9754,46424.0],["1981-08-21",0.9754,0.9754,0.9695,0.9695,5803.0],["1981-08-24",0.9576,0.9576,0.9219,0.9278,44490.0],["1981-08-25",0.9278,0.9278,0.8743,0.9219,110258.0],["1981-08-26",0.9219,0.9338,0.9159,0.9338,65768.0],["1981-08-27",0.9338,0.9397,0.9278,0.9278,44490.0],["1981-08-28",0.9397,0.9576,0.9397,0.9457,34818.0],["1981-08-31",0.9397,0.9397,0.9219,0.9219,7737.0],["1981-09-01",0.9219,0.9278,0.9159,0.9278,38687.0],["1981-09-02",0.9278,0.9338,0.9278,0.9338,63834.0],["1981-09-03",0.9219,0.9219,0.904,0.904,38687.0],["1981-09-04",0.8922,0.8922,0.8684,0.8743,23212.0],["1981-09-08",0.8505,0.8505,0.8148,0.8505,83177.0],["1981-09-09",0.8505,0.8505,0.8148,0.8386,61899.0],["1981-09-10",0.8446,0.8743,0.8446,0.8684,40621.0],["1981-09-11",0.8684,0.8743,0.8327,0.8446,79308.0],["1981-09-14",0.8446,0.8624,0.8386,0.8386,46424.0],["1981-09-15",0.8327,0.8327,0.8267,0.8327,13540.0],["1981-09-16",0.8327,0.8386,0.8089,0.8386,54162.0],["1981-09-17",0.8386,0.8386,0.791,0.791,73505.0],["1981-09-18",0.7851,0.7851,0.7554,0.7851,52228.0],["1981-09-21",0.7851,0.8505,0.7791,0.8446,83177.0],["1981-09-22",0.8446,0.8565,0.8327,0.8327,90915.0],["1981-09-23",0.8208,0.8208,0.7672,0.8148,116061.0],["1981-09-24",0.8089,0.8089,0.797,0.797,23212.0],["1981-09-25",0.7851,0.7851,0.7672,0.7791,56096.0],["1981-09-28",0.7672,0.7672,0.7435,0.7672,88980.0],["1981-09-29",0.7672,0.8029,0.7672,0.7851,119930.0],["1981-09-30",0.7672,0.7672,0.7554,0.7613,30950.0],["1981-10-01",0.7613,0.7613,0.7494,0.7613,46424.0],["1981-10-02",0.7613,0.7613,0.7494,0.7613,214713.0],["1981-10-05",0.7613,0.7791,0.7613,0.7791,170223.0],["1981-10-06",0.7791,0.8089,0.7613,0.8089,324971.0],["1981-10-07",0.8208,0.8565,0.8208,0.8565,40621.0],["1981-10-08",0.8624,0.8981,0.8624,0.8981,79308.0],["1981-10-09",0.8981,0.8981,0.8624,0.8624,87046.0],["1981-10-12",0.8684,0.8803,0.8684,0.8684,30950.0],["1981-10-13",0.8624,0.8624,0.8327,0.8386,73505.0],["1981-10-14",0.8327,0.8327,0.7732,0.7851,106389.0],["1981-10-15",0.7851,0.8089,0.7851,0.7851,25147.0],["1981-10-16",0.7851,0.797,0.7851,0.797,46424.0],["1981-10-19",0.791,0.791,0.7554,0.7613,23212.0],["1981-10-20",0.7613,0.7613,0.7554,0.7613,75440.0],["1981-10-21",0.7613,0.7613,0.7494,0.7494,67702.0],["1981-10-22",0.7554,0.7613,0.7554,0.7613,65768.0],["1981-10-23",0.7613,0.7613,0.7435,0.7435,19344.0],["1981-10-26",0.7435,0.7554,0.7375,0.7554,108324.0],["1981-10-27",0.7554,0.791,0.7554,0.7851,183763.0],["1981-10-28",0.791,0.8505,0.791,0.8327,148945.0],["1981-10-29",0.8327,0.8446,0.8267,0.8327,19344.0],["1981-10-30",0.8267,0.8267,0.8089,0.8089,104455.0],["1981-11-02",0.8089,0.8089,0.7791,0.7791,77374.0],["1981-11-03",0.791,0.8208,0.791,0.8208,102521.0],["1981-11-04",0.8208,0.8327,0.8089,0.8267,290153.0],["1981-11-05",0.8386,0.8981,0.8386,0.8565,156683.0],["1981-11-06",0.8565,0.8565,0.8386,0.8386,19344.0],["1981-11-09",0.8386,0.8565,0.8208,0.8208,110258.0],["1981-11-10",0.8267,0.8446,0.8267,0.8386,36753.0],["1981-11-11",0.8327,0.8327,0.8267,0.8327,21278.0],["1981-11-12",0.8327,0.8505,0.8267,0.8327,44490.0],["1981-11-13",0.8327,0.8386,0.8327,0.8386,9672.0],["1981-11-16",0.8267,0.8267,0.7613,0.7613,303693.0],["1981-11-17",0.7732,0.8089,0.7732,0.8089,77374.0],["1981-11-18",0.8148,0.8446,0.8148,0.8327,48359.0],["1981-11-19",0.8327,0.8327,0.8208,0.8208,69637.0],["1981-11-20",0.8208,0.8446,0.8208,0.8327,52228.0],["1981-11-23",0.8327,0.8505,0.8327,0.8505,38687.0],["1981-11-24",0.8505,0.8684,0.8327,0.8565,77374.0],["1981-11-25",0.8565,0.8684,0.8565,0.8565,40621.0],["1981-11-27",0.8505,0.8505,0.8505,0.8505,34818.0],["1981-11-30",0.8505,0.8743,0.8505,0.8743,143142.0],["1981-12-01",0.8743,0.8743,0.8565,0.8624,63834.0],["1981-12-02",0.8505,0.8505,0.8208,0.8267,92849.0],["1981-12-03",0.8267,0.8267,0.8208,0.8208,44490.0],["1981-12-04",0.8208,0.8327,0.8148,0.8208,127667.0],["1981-12-07",0.8208,0.8267,0.8029,0.8029,56096.0],["1981-12-08",0.8029,0.8029,0.797,0.8029,27081.0],["1981-12-09",0.797,0.797,0.7851,0.7851,59965.0],["1981-12-10",0.791,0.8089,0.791,0.8089,32884.0],["1981-12-11",0.797,0.797,0.7851,0.7851,56096.0],["1981-12-14",0.7851,0.7851,0.7494,0.7613,67702.0],["1981-12-15",0.7554,0.7554,0.7316,0.7375,102521.0],["1981-12-16",0.7375,0.7613,0.7375,0.7613,152814.0],["1981-12-17",0.7613,0.7732,0.7554,0.7732,98652.0],["1981-12-18",0.7791,0.8148,0.7791,0.8089,77374.0],["1981-12-21",0.8029,0.8029,0.7791,0.7791,56096.0],["1981-12-22",0.7791,0.7851,0.7613,0.7791,83177.0],["1981-12-23",0.7851,0.8089,0.7851,0.8089,176026.0],["1981-12-24",0.8029,0.8029,0.797,0.8029,7737.0],["1981-12-28",0.791,0.791,0.7672,0.7672,34818.0],["1981-12-29",0.7672,0.7791,0.7613,0.7613,88980.0],["1981-12-30",0.7613,0.7851,0.7613,0.7613,131536.0],["1981-12-31",0.7613,0.797,0.7375,0.7613,377199.0],["1982-01-04",0.7494,0.7494,0.7435,0.7435,17409.0],["1982-01-05",0.7435,0.7494,0.7435,0.7494,19344.0],["1982-01-06",0.7494,0.7494,0.7018,0.7137,245663.0],["1982-01-07",0.7018,0.7018,0.6899,0.7018,123799.0],["1982-01-08",0.7018,0.7256,0.7018,0.7137,69637.0],["1982-01-11",0.7137,0.7197,0.684,0.6899,71571.0],["1982-01-12",0.678,0.678,0.6661,0.6661,23212.0],["1982-01-13",0.6602,0.6602,0.6245,0.6542,177960.0],["1982-01-14",0.6542,0.6542,0.6305,0.6364,152814.0],["1982-01-15",0.6364,0.6483,0.5948,0.6305,187632.0],["1982-01-18",0.6305,0.6602,0.6245,0.6602,63834.0],["1982-01-19",0.6602,0.6602,0.6305,0.6305,38687.0],["1982-01-20",0.6305,0.6423,0.6126,0.6186,112192.0],["1982-01-21",0.6126,0.6126,0.5888,0.6067,79308.0],["1982-01-22",0.6067,0.6186,0.5829,0.5888,96718.0],["1982-01-25",0.5829,0.5829,0.5531,0.565,326905.0],["1982-01-26",0.565,0.5888,0.5591,0.5829,419754.0],["1982-01-27",0.5948,0.6126,0.5948,0.6067,87046.0],["1982-01-28",0.6067,0.6602,0.6067,0.6602,150879.0],["1982-01-29",0.6661,0.678,0.6661,0.678,40621.0],["1982-02-01",0.678,0.6959,0.678,0.678,40621.0],["1982-02-02",0.678,0.678,0.6721,0.678,13540.0],["1982-02-03",0.678,0.684,0.6483,0.6602,83177.0],["1982-02-04",0.6602,0.6602,0.6602,0.6602,0.0],["1982-02-05",0.6602,0.6602,0.6483,0.6542,56096.0],["1982-02-08",0.6483,0.6483,0.6423,0.6423,25147.0],["1982-02-09",0.6364,0.6364,0.6007,0.6067,87046.0],["1982-02-10",0.6067,0.6186,0.5948,0.6126,141208.0],["1982-02-11",0.6126,0.6364,0.6007,0.6007,166354.0],["1982-02-12",0.6007,0.6007,0.5829,0.6007,251466.0],["1982-02-16",0.5888,0.5888,0.5769,0.5829,54162.0],["1982-02-17",0.5829,0.6007,0.5769,0.6007,67702.0],["1982-02-18",0.5888,0.5888,0.5888,0.5888,17409.0],["1982-02-19",0.5948,0.6186,0.5948,0.6186,48359.0],["1982-02-22",0.6245,0.6245,0.6245,0.6245,9672.0],["1982-02-23",0.6186,0.6186,0.6067,0.6067,54162.0],["1982-02-24",0.5948,0.5948,0.5888,0.5948,63834.0],["1982-02-25",0.5948,0.6067,0.5948,0.6007,65768.0],["1982-02-26",0.6007,0.6067,0.5888,0.6067,44490.0],["1982-03-01",0.6067,0.6126,0.5948,0.6126,30950.0],["1982-03-02",0.6126,0.6186,0.6126,0.6126,27081.0],["1982-03-03",0.6126,0.6126,0.6007,0.6067,59965.0],["1982-03-04",0.5948,0.5948,0.5829,0.5829,63834.0],["1982-03-05",0.5829,0.5829,0.565,0.565,177960.0],["1982-03-08",0.565,0.5829,0.5591,0.5591,81243.0],["1982-03-09",0.5591,0.565,0.5472,0.5472,87046.0],["1982-03-10",0.5531,0.565,0.5531,0.565,17409.0],["1982-03-11",0.565,0.565,0.5531,0.5531,59965.0],["1982-03-12",0.5531,0.5829,0.5531,0.5829,56096.0],["1982-03-15",0.5769,0.5769,0.571,0.571,15475.0],["1982-03-16",0.565,0.565,0.5472,0.5472,23212.0],["1982-03-17",0.5472,0.5472,0.5293,0.5293,112192.0],["1982-03-18",0.5234,0.5234,0.5174,0.5234,50293.0],["1982-03-19",0.5234,0.5293,0.5174,0.5174,58031.0],["1982-03-22",0.5174,0.5293,0.5174,0.5234,117995.0],["1982-03-23",0.5234,0.5412,0.5174,0.5412,230188.0],["1982-03-24",0.5412,0.5412,0.5234,0.5234,63834.0],["1982-03-25",0.5293,0.5531,0.5293,0.5412,36753.0],["1982-03-26",0.5412,0.5531,0.5353,0.5472,23212.0],["1982-03-29",0.5472,0.5531,0.5412,0.5531,19344.0],["1982-03-30",0.5531,0.5829,0.5531,0.5829,106389.0],["1982-03-31",0.5948,0.5948,0.5948,0.5948,9672.0],["1982-04-01",0.5888,0.5888,0.565,0.571,19344.0],["1982-04-02",0.5769,0.5829,0.5769,0.5769,21278.0],["1982-04-05",0.5888,0.6067,0.5888,0.6067,21278.0],["1982-04-06",0.6067,0.6186,0.6067,0.6186,34818.0],["1982-04-07",0.6186,0.6245,0.6126,0.6245,34818.0],["1982-04-08",0.6245,0.6245,0.6186,0.6245,29015.0],["1982-04-12",0.6364,0.6423,0.6364,0.6423,52228.0],["1982-04-13",0.6423,0.6602,0.6364,0.6364,46424.0],["1982-04-14",0.6423,0.6423,0.6423,0.6423,9672.0],["1982-04-15",0.6423,0.6542,0.6364,0.6423,50293.0],["1982-04-16",0.6364,0.6364,0.6186,0.6186,75440.0],["1982-04-19",0.6186,0.6186,0.5948,0.6067,29015.0],["1982-04-20",0.6007,0.6007,0.5769,0.5769,32884.0],["1982-04-21",0.571,0.571,0.5591,0.571,27081.0],["1982-04-22",0.571,0.5948,0.571,0.5948,88980.0],["1982-04-23",0.6007,0.6067,0.6007,0.6007,23212.0],["1982-04-26",0.6007,0.6007,0.5829,0.5829,34818.0],["1982-04-27",0.5829,0.5829,0.565,0.5769,79308.0],["1982-04-28",0.5769,0.5888,0.5769,0.5829,81243.0],["1982-04-29",0.5769,0.5769,0.571,0.5769,27081.0],["1982-04-30",0.5769,0.5769,0.565,0.5769,46424.0],["1982-05-03",0.5769,0.5888,0.5769,0.5829,19344.0],["1982-05-04",0.5888,0.5948,0.5888,0.5888,23212.0],["1982-05-05",0.5888,0.5948,0.5769,0.5888,121864.0],["1982-05-06",0.5888,0.5888,0.565,0.571,166354.0],["1982-05-07",0.571,0.5769,0.565,0.571,100586.0],["1982-05-10",0.571,0.571,0.5591,0.571,48359.0],["1982-05-11",0.571,0.5769,0.565,0.571,139273.0],["1982-05-12",0.571,0.5888,0.571,0.5769,179895.0],["1982-05-13",0.5769,0.5888,0.5769,0.5829,19344.0],["1982-05-14",0.5829,0.5829,0.5829,0.5829,15475.0],["1982-05-17",0.5769,0.5769,0.565,0.5769,27081.0],["1982-05-18",0.5769,0.5888,0.5769,0.5769,27081.0],["1982-05-19",0.5769,0.5829,0.5769,0.5829,48359.0],["1982-05-20",0.5829,0.5888,0.5769,0.5769,27081.0],["1982-05-21",0.5769,0.5769,0.565,0.5769,34818.0],["1982-05-24",0.571,0.571,0.5591,0.5591,9672.0],["1982-05-25",0.5531,0.5531,0.5412,0.5412,59965.0],["1982-05-26",0.5353,0.5353,0.5174,0.5174,50293.0],["1982-05-27",0.5293,0.5353,0.5293,0.5293,30950.0],["1982-05-28",0.5412,0.5769,0.5412,0.5769,67702.0],["1982-06-01",0.5769,0.5769,0.571,0.571,40621.0],["1982-06-02",0.571,0.6364,0.571,0.6364,319168.0],["1982-06-03",0.6364,0.6542,0.6364,0.6423,589977.0],["1982-06-04",0.6305,0.6305,0.6245,0.6245,17409.0],["1982-06-07",0.6126,0.6126,0.6067,0.6067,71571.0],["1982-06-08",0.6067,0.6067,0.6007,0.6007,7737.0],["1982-06-09",0.5948,0.5948,0.5948,0.5948,7737.0],["1982-06-10",0.5948,0.6007,0.5948,0.5948,46424.0],["1982-06-11",0.5948,0.6186,0.5888,0.6186,85111.0],["1982-06-14",0.6126,0.6126,0.6067,0.6067,5803.0],["1982-06-15",0.6067,0.6067,0.5948,0.6067,92849.0],["1982-06-16",0.6067,0.6067,0.5888,0.5888,477785.0],["1982-06-17",0.5888,0.5888,0.5829,0.5829,25147.0],["1982-06-18",0.5829,0.5829,0.5829,0.5829,11606.0],["1982-06-21",0.5829,0.5948,0.5829,0.5948,38687.0],["1982-06-22",0.5948,0.6007,0.5888,0.6007,38687.0],["1982-06-23",0.6067,0.6067,0.6067,0.6067,25147.0],["1982-06-24",0.6007,0.6007,0.5888,0.6007,468113.0],["1982-06-25",0.6007,0.6007,0.5888,0.6007,56096.0],["1982-06-28",0.5948,0.5948,0.5769,0.5829,34818.0],["1982-06-29",0.5829,0.5829,0.571,0.571,9672.0],["1982-06-30",0.571,0.5888,0.565,0.5888,21278.0],["1982-07-01",0.5769,0.5769,0.5769,0.5769,3869.0],["1982-07-02",0.571,0.571,0.5472,0.5472,25147.0],["1982-07-06",0.5353,0.5353,0.5234,0.5234,11606.0],["1982-07-07",0.5174,0.5174,0.5115,0.5115,67702.0],["1982-07-08",0.4996,0.4996,0.4937,0.4996,79308.0],["1982-07-09",0.4937,0.4937,0.4937,0.4937,15475.0],["1982-07-12",0.4937,0.4996,0.4877,0.4937,71571.0],["1982-07-13",0.4877,0.4877,0.4699,0.4818,160551.0],["1982-07-14",0.4758,0.4758,0.4699,0.4758,13540.0],["1982-07-15",0.4758,0.4758,0.452,0.458,191501.0],["1982-07-16",0.458,0.4639,0.4461,0.4639,46424.0],["1982-07-19",0.458,0.458,0.452,0.458,11606.0],["1982-07-20",0.452,0.452,0.4282,0.4342,75440.0],["1982-07-21",0.4342,0.4342,0.4223,0.4282,38687.0],["1982-07-22",0.4282,0.4342,0.4104,0.4223,96718.0],["1982-07-23",0.4223,0.4223,0.4163,0.4163,32884.0],["1982-07-26",0.4163,0.4223,0.4163,0.4223,29015.0],["1982-07-27",0.4163,0.4163,0.4104,0.4104,58031.0],["1982-07-28",0.4104,0.4163,0.4044,0.4163,63834.0],["1982-07-29",0.4163,0.4163,0.4104,0.4163,15475.0],["1982-07-30",0.4223,0.4223,0.4223,0.4223,17409.0],["1982-08-02",0.4223,0.4282,0.4223,0.4282,234057.0],["1982-08-03",0.4282,0.4282,0.4223,0.4282,25147.0],["1982-08-04",0.4282,0.4282,0.4223,0.4223,17409.0],["1982-08-05",0.4223,0.4282,0.4223,0.4223,5803.0],["1982-08-06",0.4223,0.4282,0.4223,0.4223,23212.0],["1982-08-09",0.4163,0.4163,0.4044,0.4044,46424.0],["1982-08-10",0.4044,0.4044,0.3925,0.3925,77374.0],["1982-08-11",0.3866,0.3866,0.3807,0.3807,11606.0],["1982-08-12",0.3807,0.3925,0.3807,0.3925,50293.0],["1982-08-13",0.3925,0.3925,0.3807,0.3925,25147.0],["1982-08-16",0.3925,0.3985,0.3807,0.3985,44490.0],["1982-08-17",0.3985,0.4044,0.3807,0.3985,96718.0],["1982-08-18",0.4044,0.4223,0.4044,0.4104,119930.0],["1982-08-19",0.4104,0.4104,0.3866,0.3985,145076.0],["1982-08-20",0.3985,0.3985,0.3807,0.3807,69637.0],["1982-08-23",0.3925,0.4461,0.3925,0.4461,108324.0],["1982-08-24",0.458,0.4877,0.458,0.458,187632.0],["1982-08-25",0.452,0.452,0.4342,0.452,104455.0],["1982-08-26",0.452,0.452,0.4461,0.4461,61899.0],["1982-08-27",0.4461,0.4461,0.4401,0.4461,17409.0],["1982-08-30",0.4461,0.4639,0.4342,0.4639,40621.0],["1982-08-31",0.4639,0.4639,0.4342,0.4639,145076.0],["1982-09-01",0.4639,0.4639,0.452,0.452,27081.0],["1982-09-02",0.4401,0.4401,0.4282,0.4401,104455.0],["1982-09-03",0.4401,0.4461,0.4223,0.4282,59965.0],["1982-09-07",0.4342,0.4877,0.4342,0.4758,266941.0],["1982-09-08",0.4758,0.4877,0.4639,0.4639,135405.0],["1982-09-09",0.4639,0.4699,0.452,0.4639,92849.0],["1982-09-10",0.458,0.458,0.452,0.458,27081.0],["1982-09-13",0.458,0.458,0.458,0.458,0.0],["1982-09-14",0.458,0.458,0.4461,0.452,23212.0],["1982-09-15",0.4401,0.4401,0.4342,0.4342,9672.0],["1982-09-16",0.4342,0.4461,0.4342,0.4342,44490.0],["1982-09-17",0.4342,0.4461,0.4342,0.4461,9672.0],["1982-09-20",0.4401,0.4401,0.4282,0.4282,63834.0],["1982-09-21",0.4282,0.4401,0.4163,0.4282,85111.0],["1982-09-22",0.4282,0.4401,0.4282,0.4282,42556.0],["1982-09-23",0.4282,0.4282,0.4104,0.4163,54162.0],["1982-09-24",0.4223,0.4401,0.4223,0.4401,19344.0],["1982-09-27",0.4342,0.4342,0.4163,0.4223,58031.0],["1982-09-28",0.4282,0.4401,0.4282,0.4401,34818.0],["1982-09-29",0.4401,0.4401,0.4282,0.4342,127667.0],["1982-09-30",0.4342,0.4342,0.4163,0.4342,75440.0],["1982-10-01",0.4342,0.4401,0.4282,0.4401,65768.0],["1982-10-04",0.4401,0.4401,0.4342,0.4342,48359.0],["1982-10-05",0.4342,0.4342,0.4282,0.4282,15475.0],["1982-10-06",0.4282,0.4401,0.4282,0.4401,247597.0],["1982-10-07",0.4461,0.4818,0.4461,0.4461,116061.0],["1982-10-08",0.4461,0.4699,0.4461,0.458,143142.0],["1982-10-11",0.458,0.4699,0.452,0.452,81243.0],["1982-10-12",0.452,0.452,0.452,0.452,71571.0],["1982-10-13",0.458,0.4877,0.458,0.4877,148945.0],["1982-10-14",0.4877,0.5234,0.4877,0.4996,177960.0],["1982-10-15",0.4996,0.5115,0.4937,0.5115,94783.0],["1982-10-18",0.5174,0.5472,0.5174,0.5472,162486.0],["1982-10-19",0.5472,0.571,0.5353,0.5412,125733.0],["1982-10-20",0.5412,0.5591,0.5234,0.5591,69637.0],["1982-10-21",0.5591,0.565,0.5472,0.5591,139273.0],["1982-10-22",0.5591,0.565,0.5531,0.565,259203.0],["1982-10-25",0.5531,0.5531,0.5115,0.5293,158617.0],["1982-10-26",0.5174,0.5174,0.5056,0.5174,32884.0],["1982-10-27",0.5174,0.5174,0.4996,0.4996,94783.0],["1982-10-28",0.4996,0.5056,0.4699,0.4758,237925.0],["1982-10-29",0.4758,0.4877,0.4758,0.4758,73505.0],["1982-11-01",0.4758,0.4877,0.4758,0.4758,116061.0],["1982-11-02",0.4758,0.4877,0.4758,0.4877,98652.0],["1982-11-03",0.4877,0.5531,0.4877,0.5472,332709.0],["1982-11-04",0.5472,0.5829,0.5412,0.5531,398477.0],["1982-11-05",0.5591,0.5769,0.5591,0.571,379133.0],["1982-11-08",0.571,0.6007,0.571,0.5888,332709.0],["1982-11-09",0.5888,0.6899,0.5769,0.6721,588043.0],["1982-11-10",0.6721,0.7137,0.6423,0.6661,771806.0],["1982-11-11",0.6661,0.7078,0.6423,0.7078,239860.0],["1982-11-12",0.7078,0.7197,0.7018,0.7078,218582.0],["1982-11-15",0.684,0.684,0.5769,0.6186,220516.0],["1982-11-16",0.6186,0.6423,0.5591,0.6126,412017.0],["1982-11-17",0.6126,0.6245,0.6007,0.6007,73505.0],["1982-11-18",0.6007,0.6067,0.571,0.5948,112192.0],["1982-11-19",0.5769,0.5769,0.565,0.571,121864.0],["1982-11-22",0.5888,0.6899,0.5888,0.678,278547.0],["1982-11-23",0.6542,0.6542,0.6186,0.6186,162486.0],["1982-11-24",0.6067,0.6067,0.5829,0.6007,158617.0],["1982-11-26",0.6126,0.6186,0.6126,0.6186,27081.0],["1982-11-29",0.6305,0.6542,0.6305,0.6364,143142.0],["1982-11-30",0.6364,0.6542,0.6245,0.6542,88980.0],["1982-12-01",0.6542,0.6602,0.6364,0.6542,123799.0],["1982-12-02",0.6542,0.6542,0.6364,0.6483,30950.0],["1982-12-03",0.6423,0.6423,0.6423,0.6423,36753.0],["1982-12-06",0.6305,0.6305,0.5531,0.5829,121864.0],["1982-12-07",0.6007,0.6186,0.6007,0.6007,32884.0],["1982-12-08",0.6067,0.6186,0.6067,0.6126,36753.0],["1982-12-09",0.5829,0.5829,0.5591,0.5591,119930.0],["1982-12-10",0.5591,0.565,0.5531,0.565,29015.0],["1982-12-13",0.565,0.571,0.5591,0.571,29015.0],["1982-12-14",0.565,0.565,0.5531,0.5531,27081.0],["1982-12-15",0.5531,0.5531,0.5472,0.5472,61899.0],["1982-12-16",0.5412,0.5412,0.5234,0.5234,92849.0],["1982-12-17",0.5234,0.5234,0.458,0.5115,218582.0],["1982-12-20",0.4996,0.4996,0.4818,0.4996,143142.0],["1982-12-21",0.4996,0.4996,0.4818,0.4818,92849.0],["1982-12-22",0.4877,0.4996,0.4877,0.4877,85111.0],["1982-12-23",0.4877,0.4996,0.4758,0.4758,92849.0],["1982-12-27",0.4758,0.4877,0.4758,0.4758,32884.0],["1982-12-28",0.4758,0.5056,0.4758,0.4877,123799.0],["1982-12-29",0.4877,0.5234,0.4877,0.5234,125733.0],["1982-12-30",0.5234,0.5472,0.5234,0.5234,61899.0],["1982-12-31",0.5234,0.6067,0.5234,0.6067,135405.0],["1983-01-03",0.6067,0.6067,0.565,0.571,36753.0],["1983-01-04",0.571,0.6305,0.565,0.6305,220516.0],["1983-01-05",0.6305,0.6305,0.6007,0.6067,83177.0],["1983-01-06",0.6067,0.6305,0.5948,0.6305,121864.0],["1983-01-07",0.6186,0.6186,0.5888,0.5888,96718.0],["1983-01-10",0.5948,0.6067,0.5948,0.5948,32884.0],["1983-01-11",0.5948,0.6126,0.5948,0.5948,29015.0],["1983-01-12",0.5948,0.6245,0.5888,0.6007,100586.0],["1983-01-13",0.6007,0.6186,0.5948,0.5948,50293.0],["1983-01-14",0.5948,0.6007,0.5769,0.6007,92849.0],["1983-01-17",0.5888,0.5888,0.5769,0.5769,38687.0],["1983-01-18",0.5769,0.5829,0.5769,0.5829,19344.0],["1983-01-19",0.5829,0.5829,0.5829,0.5829,5803.0],["1983-01-20",0.5948,0.6186,0.5948,0.6067,63834.0],["1983-01-21",0.6067,0.6126,0.5948,0.6067,40621.0],["1983-01-24",0.6067,0.6067,0.571,0.571,88980.0],["1983-01-25",0.571,0.5769,0.571,0.571,94783.0],["1983-01-26",0.571,0.571,0.565,0.565,15475.0],["1983-01-27",0.565,0.571,0.5531,0.571,38687.0],["1983-01-28",0.571,0.5888,0.571,0.571,100586.0],["1983-01-31",0.571,0.5829,0.571,0.5769,36753.0],["1983-02-01",0.5769,0.5769,0.571,0.571,46424.0],["1983-02-02",0.565,0.565,0.5472,0.5591,69637.0],["1983-02-03",0.5591,0.5591,0.5353,0.5412,63834.0],["1983-02-04",0.5412,0.5531,0.5412,0.5472,23212.0],["1983-02-07",0.5591,0.5888,0.5591,0.5888,36753.0],["1983-02-08",0.5888,0.6007,0.5769,0.6007,92849.0],["1983-02-09",0.6007,0.6007,0.5948,0.5948,56096.0],["1983-02-10",0.5948,0.5948,0.5948,0.5948,30950.0],["1983-02-11",0.5948,0.6067,0.5948,0.5948,48359.0],["1983-02-14",0.5948,0.6067,0.5888,0.6067,38687.0],["1983-02-15",0.6067,0.6067,0.5948,0.6007,38687.0],["1983-02-16",0.6007,0.6067,0.5948,0.6067,19344.0],["1983-02-17",0.6007,0.6007,0.6007,0.6007,23212.0],["1983-02-18",0.6007,0.6067,0.5948,0.6067,21278.0],["1983-02-22",0.6007,0.6007,0.571,0.571,106389.0],["1983-02-23",0.571,0.5948,0.571,0.5948,40621.0],["1983-02-24",0.5888,0.5888,0.5769,0.5769,52228.0],["1983-02-25",0.5769,0.5829,0.5591,0.5591,85111.0],["1983-02-28",0.5412,0.5412,0.5234,0.5412,156683.0],["1983-03-01",0.5412,0.5472,0.5412,0.5472,46424.0],["1983-03-02",0.5591,0.571,0.5591,0.571,158617.0],["1983-03-03",0.571,0.5829,0.565,0.565,59965.0],["1983-03-04",0.565,0.565,0.5472,0.5472,61899.0],["1983-03-07",0.5472,0.5531,0.5472,0.5531,5803.0],["1983-03-08",0.5531,0.565,0.5472,0.5472,29015.0],["1983-03-09",0.5472,0.5591,0.5472,0.5591,30950.0],["1983-03-10",0.5531,0.5531,0.5472,0.5531,11606.0],["1983-03-11",0.5531,0.565,0.5472,0.565,30950.0],["1983-03-14",0.5591,0.5591,0.5412,0.5412,42556.0],["1983-03-15",0.5412,0.5591,0.5412,0.5591,38687.0],["1983-03-16",0.5591,0.5591,0.5412,0.5412,30950.0],["1983-03-17",0.5353,0.5353,0.5115,0.5234,67702.0],["1983-03-18",0.5234,0.5234,0.5056,0.5056,58031.0],["1983-03-21",0.5056,0.5174,0.4996,0.5174,85111.0],["1983-03-22",0.5234,0.5234,0.5234,0.5234,30950.0],["1983-03-23",0.5293,0.5353,0.5293,0.5293,58031.0],["1983-03-24",0.5293,0.5293,0.5174,0.5174,36753.0],["1983-03-25",0.5174,0.5174,0.5115,0.5115,100586.0],["1983-03-28",0.5115,0.5174,0.5056,0.5115,158617.0],["1983-03-29",0.5115,0.5115,0.4996,0.5056,38687.0],["1983-03-30",0.5056,0.5056,0.5056,0.5056,19344.0],["1983-03-31",0.5056,0.5115,0.5056,0.5056,36753.0],["1983-04-04",0.5056,0.5115,0.4937,0.4996,73505.0],["1983-04-05",0.4996,0.5056,0.4996,0.5056,25147.0],["1983-04-06",0.5056,0.5056,0.4996,0.4996,17409.0],["1983-04-07",0.4996,0.5056,0.4818,0.5056,90915.0],["1983-04-08",0.5056,0.5115,0.4996,0.5056,117995.0],["1983-04-11",0.4996,0.4996,0.4996,0.4996,34818.0],["1983-04-12",0.4937,0.4937,0.4818,0.4877,46424.0],["1983-04-13",0.4877,0.4937,0.4758,0.4758,110258.0],["1983-04-14",0.4758,0.4818,0.4758,0.4818,69637.0],["1983-04-15",0.4818,0.4877,0.4758,0.4877,129602.0],["1983-04-18",0.4877,0.4996,0.4758,0.4996,104455.0],["1983-04-19",0.4996,0.5115,0.4996,0.4996,30950.0],["1983-04-20",0.4996,0.5115,0.4937,0.4996,121864.0],["1983-04-21",0.4996,0.4996,0.4699,0.4758,123799.0],["1983-04-22",0.4758,0.4818,0.4699,0.4699,135405.0],["1983-04-25",0.4877,0.4996,0.4877,0.4937,154748.0],["1983-04-26",0.4937,0.5115,0.4818,0.5115,249531.0],["1983-04-27",0.5115,0.5472,0.4996,0.5412,479719.0],["1983-04-28",0.5472,0.565,0.5472,0.5531,79308.0],["1983-04-29",0.5531,0.5531,0.5293,0.5472,147011.0],["1983-05-02",0.5472,0.5472,0.5056,0.5056,63834.0],["1983-05-03",0.5056,0.5174,0.4996,0.5115,421689.0],["1983-05-04",0.5115,0.5293,0.5115,0.5234,79308.0],["1983-05-05",0.5234,0.571,0.5115,0.565,216647.0],["1983-05-06",0.565,0.571,0.5531,0.571,116061.0],["1983-05-09",0.571,0.5829,0.5591,0.5829,131536.0],["1983-05-10",0.5829,0.6364,0.571,0.6364,541619.0],["1983-05-11",0.6067,0.6067,0.5769,0.5769,305628.0],["1983-05-12",0.5769,0.5888,0.5769,0.5829,96718.0],["1983-05-13",0.5829,0.5888,0.5591,0.571,305628.0],["1983-05-16",0.5531,0.5531,0.5412,0.5412,241794.0],["1983-05-17",0.5412,0.5591,0.5412,0.5472,81243.0],["1983-05-18",0.5472,0.565,0.5472,0.5591,265006.0],["1983-05-19",0.5591,0.565,0.5472,0.565,307562.0],["1983-05-20",0.565,0.571,0.5472,0.571,232122.0],["1983-05-23",0.571,0.5829,0.571,0.571,133470.0],["1983-05-24",0.5888,0.6126,0.5888,0.6007,123799.0],["1983-05-25",0.6007,0.6067,0.5531,0.5531,112192.0],["1983-05-26",0.5531,0.571,0.5531,0.571,87046.0],["1983-05-27",0.5829,0.6007,0.5829,0.6007,42556.0],["1983-05-31",0.6007,0.6007,0.5829,0.5829,139273.0],["1983-06-01",0.571,0.571,0.5531,0.5591,104455.0],["1983-06-02",0.5591,0.5591,0.5353,0.5531,92849.0],["1983-06-03",0.5531,0.5531,0.5412,0.5531,69637.0],["1983-06-06",0.5531,0.6007,0.5412,0.6007,197304.0],["1983-06-07",0.6007,0.6067,0.5829,0.5888,69637.0],["1983-06-08",0.5769,0.5769,0.5769,0.5769,5803.0],["1983-06-09",0.571,0.571,0.5531,0.565,58031.0],["1983-06-10",0.565,0.571,0.5591,0.5591,34818.0],["1983-06-13",0.5591,0.5769,0.5412,0.5472,121864.0],["1983-06-14",0.5472,0.5591,0.5353,0.5591,185698.0],["1983-06-15",0.5531,0.5531,0.5234,0.5531,133470.0],["1983-06-16",0.5531,0.571,0.5531,0.5591,112192.0],["1983-06-17",0.5472,0.5472,0.5472,0.5472,32884.0],["1983-06-20",0.5472,0.5531,0.5293,0.5531,85111.0],["1983-06-21",0.5531,0.5531,0.5293,0.5531,117995.0],["1983-06-22",0.5531,0.571,0.5472,0.5531,92849.0],["1983-06-23",0.5472,0.5472,0.5293,0.5412,108324.0],["1983-06-24",0.5412,0.5591,0.5412,0.5591,38687.0],["1983-06-27",0.5591,0.565,0.5174,0.5174,177960.0],["1983-06-28",0.5174,0.5234,0.5115,0.5174,110258.0],["1983-06-29",0.5174,0.5234,0.5115,0.5234,42556.0],["1983-06-30",0.5234,0.5531,0.5174,0.5531,129602.0],["1983-07-01",0.5531,0.5591,0.5353,0.5412,92849.0],["1983-07-05",0.5353,0.5353,0.5293,0.5293,13540.0],["1983-07-06",0.5293,0.5293,0.5115,0.5234,100586.0],["1983-07-07",0.5234,0.5234,0.5174,0.5234,19344.0],["1983-07-08",0.5234,0.5234,0.5115,0.5174,85111.0],["1983-07-11",0.5174,0.5234,0.5115,0.5234,112192.0],["1983-07-12",0.5234,0.5353,0.5174,0.5174,54162.0],["1983-07-13",0.5115,0.5115,0.4937,0.5056,384936.0],["1983-07-14",0.5056,0.5353,0.4937,0.5293,245663.0],["1983-07-15",0.5412,0.5472,0.5412,0.5412,58031.0],["1983-07-18",0.5293,0.5293,0.5174,0.5174,67702.0],["1983-07-19",0.5174,0.5174,0.5056,0.5056,54162.0],["1983-07-20",0.5056,0.5174,0.4996,0.5174,137339.0],["1983-07-21",0.5174,0.5293,0.5115,0.5115,79308.0],["1983-07-22",0.5115,0.5293,0.5115,0.5234,40621.0],["1983-07-25",0.5234,0.5293,0.5174,0.5234,81243.0],["1983-07-26",0.5234,0.5293,0.5115,0.5174,166354.0],["1983-07-27",0.5353,0.5591,0.5353,0.5472,261138.0],["1983-07-28",0.5472,0.5472,0.5353,0.5353,83177.0],["1983-07-29",0.5353,0.5472,0.5293,0.5472,87046.0],["1983-08-01",0.5472,0.5472,0.5293,0.5353,32884.0],["1983-08-02",0.5293,0.5293,0.5174,0.5234,63834.0],["1983-08-03",0.5234,0.5293,0.5174,0.5234,25147.0],["1983-08-04",0.5234,0.5412,0.5174,0.5353,79308.0],["1983-08-05",0.5234,0.5234,0.5174,0.5174,17409.0],["1983-08-08",0.5174,0.5234,0.5115,0.5174,87046.0],["1983-08-09",0.5234,0.5293,0.5234,0.5234,38687.0],["1983-08-10",0.5234,0.5234,0.5174,0.5234,23212.0],["1983-08-11",0.5115,0.5115,0.5115,0.5115,71571.0],["1983-08-12",0.5115,0.5174,0.5056,0.5115,50293.0],["1983-08-15",0.5115,0.5174,0.4996,0.5174,61899.0],["1983-08-16",0.5115,0.5115,0.4996,0.5115,48359.0],["1983-08-17",0.5115,0.5174,0.5056,0.5174,42556.0],["1983-08-18",0.5174,0.5174,0.5174,0.5174,21278.0],["1983-08-19",0.5115,0.5115,0.5056,0.5056,3869.0],["1983-08-22",0.5174,0.5174,0.5174,0.5174,3869.0],["1983-08-23",0.5115,0.5115,0.4937,0.5056,90915.0],["1983-08-24",0.5056,0.5115,0.4996,0.5115,54162.0],["1983-08-25",0.5056,0.5056,0.4996,0.5056,9672.0],["1983-08-26",0.4996,0.4996,0.4937,0.4996,11606.0],["1983-08-29",0.4996,0.5115,0.4996,0.4996,13540.0],["1983-08-30",0.5056,0.5174,0.5056,0.5174,63834.0],["1983-08-31",0.5115,0.5115,0.4996,0.5115,52228.0],["1983-09-01",0.5174,0.5293,0.5174,0.5174,25147.0],["1983-09-02",0.5174,0.5174,0.5174,0.5174,0.0],["1983-09-06",0.5174,0.5234,0.4996,0.4996,156683.0],["1983-09-07",0.4996,0.5174,0.4937,0.5115,23212.0],["1983-09-08",0.5115,0.5115,0.5056,0.5056,13540.0],["1983-09-09",0.5056,0.5115,0.4996,0.5115,42556.0],["1983-09-12",0.5115,0.5174,0.4996,0.5056,40621.0],["1983-09-13",0.5056,0.5056,0.5056,0.5056,0.0],["1983-09-14",0.5056,0.5056,0.4937,0.4996,25147.0],["1983-09-15",0.4996,0.5056,0.4937,0.5056,27081.0],["1983-09-16",0.4996,0.4996,0.4818,0.4996,160551.0],["1983-09-19",0.4996,0.4996,0.4818,0.4937,42556.0],["1983-09-20",0.4937,0.5056,0.4818,0.5056,63834.0],["1983-09-21",0.5056,0.5056,0.4877,0.4996,17409.0],["1983-09-22",0.4996,0.5115,0.4937,0.5115,58031.0],["1983-09-23",0.5056,0.5056,0.4937,0.4937,25147.0],["1983-09-26",0.4937,0.4937,0.4937,0.4937,38687.0],["1983-09-27",0.4937,0.4937,0.4937,0.4937,44490.0],["1983-09-28",0.4937,0.4937,0.4758,0.4877,50293.0],["1983-09-29",0.4996,0.5174,0.4996,0.4996,125733.0],["1983-09-30",0.4996,0.5115,0.4818,0.5115,63834.0],["1983-10-03",0.4996,0.4996,0.4877,0.4877,11606.0],["1983-10-04",0.4877,0.4937,0.4818,0.4818,29015.0],["1983-10-05",0.4818,0.4937,0.4818,0.4937,42556.0],["1983-10-06",0.4937,0.5115,0.4937,0.4937,125733.0],["1983-10-07",0.4937,0.5115,0.4818,0.5115,69637.0],["1983-10-10",0.5115,0.5115,0.4877,0.4937,27081.0],["1983-10-11",0.4937,0.4996,0.4818,0.4818,7737.0],["1983-10-12",0.4818,0.4818,0.4639,0.4818,116061.0],["1983-10-13",0.4639,0.4639,0.452,0.458,232122.0],["1983-10-14",0.458,0.458,0.452,0.458,36753.0],["1983-10-17",0.452,0.452,0.3985,0.4282,174092.0],["1983-10-18",0.4223,0.4223,0.4044,0.4223,69637.0],["1983-10-19",0.4282,0.452,0.4282,0.4282,73505.0],["1983-10-20",0.4282,0.4401,0.4282,0.4342,42556.0],["1983-10-21",0.4342,0.4401,0.4342,0.4401,125733.0],["1983-10-24",0.4461,0.452,0.4461,0.4461,9672.0],["1983-10-25",0.452,0.458,0.452,0.452,13540.0],["1983-10-26",0.452,0.4699,0.4461,0.4639,69637.0],["1983-10-27",0.458,0.458,0.458,0.458,25147.0],["1983-10-28",0.458,0.4699,0.458,0.4639,19344.0],["1983-10-31",0.4639,0.4758,0.458,0.4758,116061.0],["1983-11-01",0.4758,0.4758,0.452,0.452,44490.0],["1983-11-02",0.452,0.4699,0.4342,0.4699,92849.0],["1983-11-03",0.4699,0.4758,0.458,0.458,206976.0],["1983-11-04",0.458,0.4639,0.452,0.4639,11606.0],["1983-11-07",0.4699,0.4877,0.4699,0.4877,116061.0],["1983-11-08",0.4877,0.5056,0.4699,0.4699,54162.0],["1983-11-09",0.4639,0.4639,0.4342,0.4401,34818.0],["1983-11-10",0.4461,0.452,0.4461,0.4461,23212.0],["1983-11-11",0.452,0.4699,0.452,0.4699,63834.0],["1983-11-14",0.4639,0.4639,0.458,0.4639,29015.0],["1983-11-15",0.4639,0.4758,0.452,0.452,40621.0],["1983-11-16",0.4461,0.4461,0.4401,0.4461,21278.0],["1983-11-17",0.4401,0.4401,0.4282,0.4342,123799.0],["1983-11-18",0.4342,0.4401,0.4163,0.4401,164420.0],["1983-11-21",0.4342,0.4342,0.4163,0.4342,195370.0],["1983-11-22",0.4342,0.4401,0.4223,0.4282,119930.0],["1983-11-23",0.4282,0.4282,0.4223,0.4223,19344.0],["1983-11-25",0.4282,0.4282,0.4282,0.4282,11606.0],["1983-11-28",0.4282,0.4401,0.4282,0.4401,156683.0],["1983-11-29",0.4401,0.4639,0.4282,0.4639,102521.0],["1983-11-30",0.4639,0.4758,0.4401,0.4401,266941.0],["1983-12-01",0.4401,0.4401,0.4401,0.4401,0.0],["1983-12-02",0.4461,0.458,0.4461,0.458,32884.0],["1983-12-05",0.4401,0.4401,0.4342,0.4342,54162.0],["1983-12-06",0.4342,0.4461,0.4282,0.4461,42556.0],["1983-12-07",0.4401,0.4401,0.4282,0.4282,96718.0],["1983-12-08",0.4223,0.4223,0.4223,0.4223,27081.0],["1983-12-09",0.4223,0.4282,0.4223,0.4282,81243.0],["1983-12-12",0.4282,0.4282,0.4223,0.4282,58031.0],["1983-12-13",0.4223,0.4223,0.4104,0.4104,69637.0],["1983-12-14",0.4104,0.4163,0.4104,0.4163,44490.0],["1983-12-15",0.4163,0.4163,0.4163,0.4163,17409.0],["1983-12-16",0.4163,0.4282,0.4163,0.4282,40621.0],["1983-12-19",0.4223,0.4223,0.4104,0.4223,137339.0],["1983-12-20",0.4223,0.4342,0.4163,0.4282,59965.0],["1983-12-21",0.4282,0.4282,0.4104,0.4104,94783.0],["1983-12-22",0.4104,0.4163,0.4104,0.4104,56096.0],["1983-12-23",0.4163,0.4223,0.4163,0.4223,54162.0],["1983-12-27",0.4223,0.4282,0.4104,0.4104,195370.0],["1983-12-28",0.4104,0.4163,0.4104,0.4163,58031.0],["1983-12-29",0.4163,0.4163,0.4044,0.4163,193435.0],["1983-12-30",0.4163,0.4461,0.4044,0.4461,301759.0],["1984-01-03",0.4401,0.4401,0.4282,0.4282,15475.0],["1984-01-04",0.4342,0.4401,0.4342,0.4401,17409.0],["1984-01-05",0.452,0.458,0.452,0.458,94783.0],["1984-01-06",0.458,0.4639,0.452,0.4639,21278.0],["1984-01-09",0.4639,0.4639,0.458,0.458,40621.0],["1984-01-10",0.458,0.458,0.452,0.458,46424.0],["1984-01-11",0.458,0.458,0.4461,0.4461,19344.0],["1984-01-12",0.4461,0.452,0.4461,0.4461,59965.0],["1984-01-13",0.4461,0.4461,0.4461,0.4461,19344.0],["1984-01-16",0.4461,0.4461,0.4401,0.4461,88980.0],["1984-01-17",0.4461,0.452,0.4401,0.4401,32884.0],["1984-01-18",0.4401,0.452,0.4401,0.452,98652.0],["1984-01-19",0.452,0.452,0.4461,0.452,17409.0],["1984-01-20",0.452,0.458,0.4342,0.458,212779.0],["1984-01-23",0.4639,0.4877,0.4639,0.4877,67702.0],["1984-01-24",0.4818,0.4818,0.4699,0.4699,42556.0],["1984-01-25",0.4699,0.4758,0.4699,0.4758,30950.0],["1984-01-26",0.4758,0.4758,0.4758,0.4758,0.0],["1984-01-27",0.4699,0.4699,0.458,0.4699,27081.0],["1984-01-30",0.4699,0.4699,0.4699,0.4699,3869.0],["1984-01-31",0.4639,0.4639,0.452,0.4639,32884.0],["1984-02-01",0.458,0.458,0.4401,0.4401,81243.0],["1984-02-02",0.4401,0.4461,0.4401,0.4461,52228.0],["1984-02-03",0.4461,0.4461,0.4223,0.4282,104455.0],["1984-02-06",0.4223,0.4223,0.4163,0.4163,98652.0],["1984-02-07",0.4104,0.4104,0.4044,0.4104,79308.0],["1984-02-08",0.4104,0.4104,0.4044,0.4044,27081.0],["1984-02-09",0.4044,0.4044,0.3985,0.4044,46424.0],["1984-02-10",0.3985,0.3985,0.3985,0.3985,63834.0],["1984-02-13",0.3925,0.3925,0.3807,0.3925,90915.0],["1984-02-14",0.3866,0.3866,0.3807,0.3807,67702.0],["1984-02-15",0.3807,0.3807,0.3807,0.3807,34818.0],["1984-02-16",0.3807,0.3866,0.3807,0.3807,34818.0],["1984-02-17",0.3807,0.3807,0.3628,0.3688,50293.0],["1984-02-21",0.3688,0.3747,0.3509,0.3569,154748.0],["1984-02-22",0.3569,0.3628,0.345,0.3628,63834.0],["1984-02-23",0.3628,0.3688,0.3628,0.3628,30950.0],["1984-02-24",0.3628,0.3688,0.3628,0.3628,34818.0],["1984-02-27",0.3628,0.3628,0.3569,0.3628,40621.0],["1984-02-28",0.3569,0.3569,0.3509,0.3569,63834.0],["1984-02-29",0.3569,0.3866,0.3509,0.3866,116061.0],["1984-03-01",0.3866,0.3866,0.3747,0.3807,98652.0],["1984-03-02",0.3807,0.3807,0.3747,0.3807,63834.0],["1984-03-05",0.3807,0.3807,0.3747,0.3807,21278.0],["1984-03-06",0.3925,0.3985,0.3925,0.3985,65768.0],["1984-03-07",0.3925,0.3925,0.3866,0.3866,29015.0],["1984-03-08",0.3925,0.3985,0.3925,0.3985,48359.0],["1984-03-09",0.3925,0.3925,0.3866,0.3925,40621.0],["1984-03-12",0.3866,0.3866,0.3866,0.3866,5803.0],["1984-03-13",0.3866,0.3866,0.3866,0.3866,0.0],["1984-03-14",0.3866,0.3866,0.3807,0.3866,7737.0],["1984-03-15",0.3807,0.3807,0.3807,0.3807,11606.0],["1984-03-16",0.3866,0.3925,0.3866,0.3925,11606.0],["1984-03-19",0.3925,0.3985,0.3925,0.3985,42556.0],["1984-03-20",0.4044,0.4282,0.4044,0.4282,38687.0],["1984-03-21",0.4282,0.452,0.4282,0.4342,166354.0],["1984-03-22",0.4401,0.452,0.4401,0.452,58031.0],["1984-03-23",0.4461,0.4461,0.4401,0.4461,32884.0],["1984-03-26",0.4401,0.4401,0.4342,0.4342,44490.0],["1984-03-27",0.4342,0.4342,0.4342,0.4342,27081.0],["1984-03-28",0.4401,0.452,0.4401,0.4401,27081.0],["1984-03-29",0.4401,0.452,0.4342,0.452,36753.0],["1984-03-30",0.452,0.4699,0.4461,0.4639,170223.0],["1984-04-02",0.4639,0.4639,0.458,0.458,54162.0],["1984-04-03",0.458,0.458,0.458,0.458,40621.0],["1984-04-04",0.458,0.458,0.458,0.458,7737.0],["1984-04-05",0.458,0.458,0.4401,0.4401,61899.0],["1984-04-06",0.4401,0.4401,0.3985,0.4163,176026.0],["1984-04-09",0.4163,0.4282,0.3925,0.3925,92849.0],["1984-04-10",0.3925,0.3925,0.3925,0.3925,0.0],["1984-04-11",0.3925,0.3925,0.3807,0.3925,106389.0],["1984-04-12",0.3925,0.3985,0.3925,0.3985,15475.0],["1984-04-13",0.4044,0.4163,0.4044,0.4163,44490.0],["1984-04-16",0.4104,0.4104,0.3985,0.3985,27081.0],["1984-04-17",0.3985,0.3985,0.3985,0.3985,0.0],["1984-04-18",0.3925,0.3925,0.3866,0.3866,29015.0],["1984-04-19",0.3985,0.4104,0.3985,0.4104,44490.0],["1984-04-23",0.4044,0.4044,0.3866,0.3925,131536.0],["1984-04-24",0.3866,0.3866,0.3866,0.3866,9672.0],["1984-04-25",0.3866,0.3866,0.3807,0.3807,59965.0],["1984-04-26",0.3866,0.3866,0.3866,0.3866,15475.0],["1984-04-27",0.3866,0.3866,0.3866,0.3866,5803.0],["1984-04-30",0.3925,0.4223,0.3925,0.4223,40621.0],["1984-05-01",0.4163,0.4163,0.3985,0.4044,38687.0],["1984-05-02",0.3985,0.3985,0.3747,0.3747,27081.0],["1984-05-03",0.3747,0.3866,0.3747,0.3866,79308.0],["1984-05-04",0.3807,0.3807,0.3807,0.3807,58031.0],["1984-05-07",0.3807,0.3807,0.3807,0.3807,0.0],["1984-05-08",0.3747,0.3747,0.3688,0.3688,13540.0],["1984-05-09",0.3688,0.3747,0.3688,0.3688,50293.0],["1984-05-10",0.3688,0.3688,0.3628,0.3628,44490.0],["1984-05-11",0.3628,0.3688,0.3628,0.3688,58031.0],["1984-05-14",0.3628,0.3628,0.3569,0.3628,77374.0],["1984-05-15",0.3688,0.3688,0.3688,0.3688,44490.0],["1984-05-16",0.3688,0.3688,0.3628,0.3688,58031.0],["1984-05-17",0.3688,0.3688,0.3628,0.3688,17409.0],["1984-05-18",0.3688,0.3747,0.3569,0.3747,59965.0],["1984-05-21",0.3688,0.3688,0.3628,0.3628,19344.0],["1984-05-22",0.3569,0.3569,0.3509,0.3569,23212.0],["1984-05-23",0.3569,0.3569,0.3569,0.3569,87046.0],["1984-05-24",0.3569,0.3569,0.3569,0.3569,17409.0],["1984-05-25",0.3569,0.3628,0.3569,0.3569,11606.0],["1984-05-29",0.3628,0.3628,0.3628,0.3628,3869.0],["1984-05-30",0.3569,0.3569,0.3569,0.3569,46424.0],["1984-05-31",0.3569,0.3747,0.3509,0.3747,179895.0],["1984-06-01",0.3688,0.3688,0.3688,0.3688,5803.0],["1984-06-04",0.3688,0.3688,0.3688,0.3688,0.0],["1984-06-05",0.3688,0.3688,0.3688,0.3688,13540.0],["1984-06-06",0.3688,0.3747,0.3628,0.3747,17409.0],["1984-06-07",0.3628,0.3628,0.3569,0.3628,15475.0],["1984-06-08",0.3628,0.3628,0.3628,0.3628,9672.0],["1984-06-11",0.3628,0.3688,0.3569,0.3628,13540.0],["1984-06-12",0.3628,0.3628,0.3628,0.3628,0.0],["1984-06-13",0.3628,0.3688,0.3628,0.3688,5803.0],["1984-06-14",0.3688,0.3688,0.3688,0.3688,0.0],["1984-06-15",0.3688,0.3688,0.3688,0.3688,0.0],["1984-06-18",0.3628,0.3628,0.3628,0.3628,1934.0],["1984-06-19",0.3569,0.3569,0.345,0.345,81243.0],["1984-06-20",0.345,0.345,0.345,0.345,11606.0],["1984-06-21",0.345,0.345,0.345,0.345,9672.0],["1984-06-22",0.3509,0.3509,0.3509,0.3509,9672.0],["1984-06-25",0.345,0.345,0.345,0.345,63834.0],["1984-06-26",0.339,0.339,0.339,0.339,210844.0],["1984-06-27",0.339,0.339,0.3212,0.339,156683.0],["1984-06-28",0.339,0.3569,0.3271,0.3569,100586.0],["1984-06-29",0.3569,0.3628,0.345,0.3628,106389.0],["1984-07-02",0.3569,0.3569,0.339,0.3509,79308.0],["1984-07-03",0.3509,0.3509,0.3509,0.3509,0.0],["1984-07-05",0.3509,0.3509,0.3509,0.3509,0.0],["1984-07-06",0.3509,0.3509,0.3509,0.3509,0.0],["1984-07-09",0.3509,0.3509,0.345,0.345,15475.0],["1984-07-10",0.3509,0.3569,0.3509,0.3569,25147.0],["1984-07-11",0.3569,0.3569,0.3569,0.3569,1934.0],["1984-07-12",0.3569,0.3569,0.3509,0.3569,30950.0],["1984-07-13",0.3509,0.3509,0.3509,0.3509,9672.0],["1984-07-16",0.345,0.345,0.339,0.345,25147.0],["1984-07-17",0.339,0.339,0.339,0.339,52228.0],["1984-07-18",0.339,0.339,0.339,0.339,27081.0],["1984-07-19",0.3331,0.3331,0.3271,0.3331,79308.0],["1984-07-20",0.3331,0.339,0.3212,0.3331,50293.0],["1984-07-23",0.339,0.345,0.339,0.345,11606.0],["1984-07-24",0.339,0.339,0.339,0.339,32884.0],["1984-07-25",0.339,0.339,0.3331,0.3331,30950.0],["1984-07-26",0.3271,0.3271,0.3271,0.3271,7737.0],["1984-07-27",0.3212,0.3212,0.3152,0.3212,40621.0],["1984-07-30",0.3093,0.3093,0.3033,0.3093,38687.0],["1984-07-31",0.3093,0.3331,0.2974,0.3331,102521.0],["1984-08-01",0.3331,0.3331,0.3271,0.3271,25147.0],["1984-08-02",0.3271,0.3271,0.3271,0.3271,3869.0],["1984-08-03",0.3271,0.3271,0.3212,0.3212,34818.0],["1984-08-06",0.3212,0.345,0.3033,0.345,71571.0],["1984-08-07",0.339,0.339,0.3271,0.3271,19344.0],["1984-08-08",0.3212,0.3212,0.3212,0.3212,25147.0],["1984-08-09",0.3212,0.3331,0.3212,0.3331,7737.0],["1984-08-10",0.3331,0.345,0.3331,0.345,44490.0],["1984-08-13",0.339,0.339,0.3271,0.3331,38687.0],["1984-08-14",0.3212,0.3212,0.3212,0.3212,29015.0],["1984-08-15",0.3212,0.3212,0.3212,0.3212,11606.0],["1984-08-16",0.3212,0.3271,0.3212,0.3271,13540.0],["1984-08-17",0.3212,0.3212,0.3212,0.3212,11606.0],["1984-08-20",0.3212,0.3271,0.3152,0.3152,81243.0],["1984-08-21",0.3152,0.3152,0.2974,0.2974,133470.0],["1984-08-22",0.2974,0.3033,0.2855,0.2914,108324.0],["1984-08-23",0.2914,0.2914,0.2855,0.2914,59965.0],["1984-08-24",0.2914,0.2914,0.2855,0.2914,42556.0],["1984-08-27",0.2914,0.2914,0.2855,0.2914,30950.0],["1984-08-28",0.2914,0.2914,0.2855,0.2914,54162.0],["1984-08-29",0.2914,0.2914,0.2914,0.2914,11606.0],["1984-08-30",0.2914,0.2914,0.2855,0.2914,21278.0],["1984-08-31",0.2914,0.3212,0.2914,0.3212,150879.0],["1984-09-04",0.3212,0.339,0.3212,0.3331,143142.0],["1984-09-05",0.3331,0.339,0.3271,0.3271,38687.0],["1984-09-06",0.3271,0.3331,0.3271,0.3271,17409.0],["1984-09-07",0.3212,0.3212,0.3152,0.3152,36753.0],["1984-09-10",0.3152,0.3152,0.3152,0.3152,11606.0],["1984-09-11",0.3152,0.3212,0.3033,0.3093,38687.0],["1984-09-12",0.3033,0.3033,0.2974,0.2974,23212.0],["1984-09-13",0.2974,0.3093,0.2914,0.3093,73505.0],["1984-09-14",0.3093,0.3152,0.3033,0.3033,50293.0],["1984-09-17",0.3033,0.3093,0.3033,0.3093,34818.0],["1984-09-18",0.3093,0.3212,0.3093,0.3212,34818.0],["1984-09-19",0.3212,0.3271,0.3212,0.3212,23212.0],["1984-09-20",0.3212,0.3212,0.3212,0.3212,3869.0],["1984-09-21",0.3212,0.3331,0.3212,0.3212,50293.0],["1984-09-24",0.3152,0.3152,0.3093,0.3093,23212.0],["1984-09-25",0.3093,0.3212,0.3093,0.3212,94783.0],["1984-09-26",0.3152,0.3152,0.3152,0.3152,5803.0],["1984-09-27",0.3212,0.3271,0.3212,0.3212,23212.0],["1984-09-28",0.3212,0.3331,0.3093,0.3152,125733.0],["1984-10-01",0.3152,0.3152,0.3033,0.3093,30950.0],["1984-10-02",0.3093,0.3152,0.3033,0.3033,278547.0],["1984-10-03",0.3033,0.3033,0.2974,0.3033,27081.0],["1984-10-04",0.2974,0.2974,0.2974,0.2974,17409.0],["1984-10-05",0.2974,0.3152,0.2974,0.3152,19344.0],["1984-10-08",0.3152,0.3152,0.2974,0.3033,168289.0],["1984-10-09",0.3033,0.3033,0.2974,0.2974,11606.0],["1984-10-10",0.2974,0.2974,0.2855,0.2855,21278.0],["1984-10-11",0.2855,0.2974,0.2855,0.2974,59965.0],["1984-10-12",0.2974,0.3152,0.2914,0.3152,65768.0],["1984-10-15",0.3152,0.3152,0.3152,0.3152,0.0],["1984-10-16",0.3152,0.3212,0.3152,0.3152,25147.0],["1984-10-17",0.3152,0.3271,0.3152,0.3271,36753.0],["1984-10-18",0.3271,0.3271,0.3212,0.3212,85111.0],["1984-10-19",0.3212,0.3271,0.3152,0.3271,102521.0],["1984-10-22",0.3271,0.3271,0.3271,0.3271,0.0],["1984-10-23",0.3212,0.3212,0.3093,0.3152,106389.0],["1984-10-24",0.3093,0.3093,0.2974,0.3093,23212.0],["1984-10-25",0.3152,0.3152,0.3152,0.3152,3869.0],["1984-10-26",0.3152,0.3152,0.3093,0.3152,19344.0],["1984-10-29",0.3152,0.3152,0.3033,0.3152,42556.0],["1984-10-30",0.3152,0.3212,0.2974,0.3212,102521.0],["1984-10-31",0.3212,0.3331,0.3152,0.3331,83177.0],["1984-11-01",0.3331,0.3331,0.3271,0.3331,56096.0],["1984-11-02",0.3271,0.3271,0.3212,0.3271,34818.0],["1984-11-05",0.3271,0.339,0.3212,0.339,42556.0],["1984-11-06",0.3331,0.3331,0.3271,0.3331,61899.0],["1984-11-07",0.3271,0.3271,0.3212,0.3212,17409.0],["1984-11-08",0.3212,0.3212,0.3212,0.3212,0.0],["1984-11-09",0.3212,0.3271,0.3212,0.3271,38687.0],["1984-11-12",0.3212,0.3212,0.3212,0.3212,30950.0],["1984-11-13",0.3152,0.3152,0.3093,0.3093,32884.0],["1984-11-14",0.3093,0.3093,0.3093,0.3093,29015.0],["1984-11-15",0.3093,0.3212,0.3033,0.3212,81243.0],["1984-11-16",0.3271,0.3331,0.3271,0.3271,32884.0],["1984-11-19",0.3271,0.3271,0.3152,0.3152,30950.0],["1984-11-20",0.3033,0.3033,0.2974,0.2974,38687.0],["1984-11-21",0.2974,0.3033,0.2974,0.2974,17409.0],["1984-11-23",0.3033,0.3152,0.3033,0.3152,38687.0],["1984-11-26",0.3152,0.3152,0.3093,0.3093,61899.0],["1984-11-27",0.3093,0.3093,0.2795,0.2795,104455.0],["1984-11-28",0.2855,0.2855,0.2855,0.2855,29015.0],["1984-11-29",0.2855,0.3033,0.2855,0.3033,106389.0],["1984-11-30",0.3033,0.345,0.3033,0.345,208910.0],["1984-12-03",0.345,0.3509,0.3212,0.3212,58031.0],["1984-12-04",0.3271,0.3331,0.3271,0.3331,9672.0],["1984-12-05",0.3271,0.3271,0.3093,0.3093,75440.0],["1984-12-06",0.3152,0.3212,0.3152,0.3152,11606.0],["1984-12-07",0.3152,0.3152,0.2914,0.3152,54162.0],["1984-12-10",0.3093,0.3093,0.3033,0.3033,17409.0],["1984-12-11",0.3033,0.3093,0.3033,0.3093,67702.0],["1984-12-12",0.3033,0.3033,0.2914,0.2914,11606.0],["1984-12-13",0.2914,0.2914,0.2736,0.2736,44490.0],["1984-12-14",0.2795,0.3033,0.2795,0.3033,88980.0],["1984-12-17",0.3033,0.3033,0.2974,0.2974,44490.0],["1984-12-18",0.2974,0.3033,0.2914,0.2974,170223.0],["1984-12-19",0.2974,0.2974,0.2974,0.2974,77374.0],["1984-12-20",0.2974,0.2974,0.2855,0.2855,131536.0],["1984-12-21",0.2795,0.2795,0.2676,0.2736,112192.0],["1984-12-24",0.2914,0.2974,0.2914,0.2974,81243.0],["1984-12-26",0.2914,0.2914,0.2736,0.2914,46424.0],["1984-12-27",0.2914,0.3033,0.2795,0.2914,110258.0],["1984-12-28",0.2795,0.2795,0.2676,0.2676,125733.0],["1984-12-31",0.2676,0.2736,0.2557,0.2676,193435.0],["1985-01-02",0.2617,0.2617,0.2439,0.2617,294022.0],["1985-01-03",0.2617,0.2855,0.2617,0.2855,46424.0],["1985-01-04",0.2974,0.2974,0.2974,0.2974,48359.0],["1985-01-07",0.2914,0.2914,0.2795,0.2795,230188.0],["1985-01-08",0.2795,0.2855,0.2795,0.2855,9672.0],["1985-01-09",0.2855,0.2855,0.2855,0.2855,25147.0],["1985-01-10",0.2795,0.2795,0.2795,0.2795,7737.0],["1985-01-11",0.2736,0.2736,0.2736,0.2736,58031.0],["1985-01-14",0.2795,0.2974,0.2795,0.2855,179895.0],["1985-01-15",0.2855,0.2855,0.2795,0.2795,21278.0],["1985-01-16",0.2795,0.2795,0.2736,0.2795,25147.0],["1985-01-17",0.2855,0.2974,0.2855,0.2914,98652.0],["1985-01-18",0.2855,0.2855,0.2855,0.2855,29015.0],["1985-01-21",0.2795,0.2795,0.2795,0.2795,7737.0],["1985-01-22",0.2795,0.2795,0.2736,0.2795,7737.0],["1985-01-23",0.2855,0.2974,0.2855,0.2974,247597.0],["1985-01-24",0.2974,0.3212,0.2914,0.3093,328840.0],["1985-01-25",0.3093,0.3152,0.3033,0.3093,30950.0],["1985-01-28",0.3152,0.3331,0.3152,0.3331,73505.0],["1985-01-29",0.3331,0.3331,0.3271,0.3331,61899.0],["1985-01-30",0.339,0.3688,0.339,0.3569,270809.0],["1985-01-31",0.3569,0.3569,0.3509,0.3509,59965.0],["1985-02-01",0.3509,0.3509,0.345,0.345,87046.0],["1985-02-04",0.345,0.345,0.3331,0.3331,44490.0],["1985-02-05",0.3331,0.339,0.3331,0.339,121864.0],["1985-02-06",0.345,0.3509,0.345,0.3509,87046.0],["1985-02-07",0.3509,0.3509,0.3509,0.3509,42556.0],["1985-02-08",0.345,0.345,0.3212,0.3331,369461.0],["1985-02-11",0.3331,0.3331,0.3271,0.3331,48359.0],["1985-02-12",0.3331,0.3331,0.3271,0.3331,27081.0],["1985-02-13",0.3331,0.339,0.3331,0.339,11606.0],["1985-02-14",0.339,0.339,0.339,0.339,38687.0],["1985-02-15",0.339,0.339,0.339,0.339,52228.0],["1985-02-19",0.339,0.339,0.3212,0.3271,71571.0],["1985-02-20",0.3271,0.3331,0.3212,0.3212,69637.0],["1985-02-21",0.3271,0.3271,0.3271,0.3271,50293.0],["1985-02-22",0.3271,0.3271,0.3212,0.3271,23212.0],["1985-02-25",0.3271,0.3271,0.3152,0.3271,30950.0],["1985-02-26",0.3271,0.3331,0.3212,0.3331,36753.0],["1985-02-27",0.3331,0.3331,0.3271,0.3271,52228.0],["1985-02-28",0.3271,0.3271,0.3212,0.3271,32884.0],["1985-03-01",0.3271,0.345,0.3271,0.3331,108324.0],["1985-03-04",0.3331,0.3331,0.3331,0.3331,5803.0],["1985-03-05",0.3331,0.3331,0.3271,0.3271,46424.0],["1985-03-06",0.3271,0.3331,0.3152,0.3212,34818.0],["1985-03-07",0.3152,0.3152,0.3033,0.3093,75440.0],["1985-03-08",0.3152,0.3212,0.3152,0.3212,11606.0],["1985-03-11",0.3212,0.3212,0.3093,0.3212,19344.0],["1985-03-12",0.3212,0.3271,0.3033,0.3093,29015.0],["1985-03-13",0.3093,0.3093,0.2974,0.3093,25147.0],["1985-03-14",0.3093,0.3093,0.3033,0.3093,15475.0],["1985-03-15",0.3093,0.3093,0.3033,0.3093,19344.0],["1985-03-18",0.2974,0.2974,0.2974,0.2974,67702.0],["1985-03-19",0.2974,0.2974,0.2914,0.2974,58031.0],["1985-03-20",0.3033,0.3093,0.3033,0.3093,7737.0],["1985-03-21",0.3093,0.3152,0.3033,0.3033,30950.0],["1985-03-22",0.3093,0.3093,0.3093,0.3093,25147.0],["1985-03-25",0.3093,0.3093,0.3093,0.3093,1934.0],["1985-03-26",0.3033,0.3033,0.3033,0.3033,52228.0],["1985-03-27",0.3033,0.3093,0.2914,0.3093,58031.0],["1985-03-28",0.3093,0.3271,0.3033,0.3271,100586.0],["1985-03-29",0.3331,0.339,0.3331,0.339,104455.0],["1985-04-01",0.3331,0.3331,0.3271,0.3271,19344.0],["1985-04-02",0.3271,0.3331,0.3271,0.3271,5803.0],["1985-04-03",0.3271,0.3271,0.3212,0.3271,25147.0],["1985-04-04",0.3212,0.3212,0.3212,0.3212,9672.0],["1985-04-08",0.3212,0.3212,0.3152,0.3152,13540.0],["1985-04-09",0.3152,0.3152,0.3093,0.3093,30950.0],["1985-04-10",0.3093,0.3212,0.3093,0.3212,46424.0],["1985-04-11",0.3212,0.3271,0.3093,0.3212,158617.0],["1985-04-12",0.3212,0.3212,0.3152,0.3212,7737.0],["1985-04-15",0.3212,0.3212,0.3152,0.3152,73505.0],["1985-04-16",0.3152,0.3212,0.3152,0.3152,67702.0],["1985-04-17",0.3152,0.3212,0.3152,0.3152,19344.0],["1985-04-18",0.3152,0.3152,0.3152,0.3152,0.0],["1985-04-19",0.3152,0.3152,0.3033,0.3093,48359.0],["1985-04-22",0.3093,0.3093,0.3033,0.3093,13540.0],["1985-04-23",0.3093,0.3093,0.3093,0.3093,32884.0],["1985-04-24",0.3093,0.3331,0.3093,0.3271,168289.0],["1985-04-25",0.3271,0.3331,0.3271,0.3331,61899.0],["1985-04-26",0.339,0.345,0.339,0.339,135405.0],["1985-04-29",0.3331,0.3331,0.3271,0.3271,13540.0],["1985-04-30",0.3271,0.339,0.3271,0.339,42556.0],["1985-05-01",0.3331,0.3331,0.3271,0.3271,29015.0],["1985-05-02",0.3331,0.3331,0.3331,0.3331,29015.0],["1985-05-03",0.3271,0.3271,0.3212,0.3271,50293.0],["1985-05-06",0.3212,0.3212,0.3212,0.3212,1934.0],["1985-05-07",0.3212,0.3212,0.3152,0.3212,23212.0],["1985-05-08",0.3212,0.3212,0.3212,0.3212,0.0],["1985-05-09",0.3212,0.3212,0.3212,0.3212,5803.0],["1985-05-10",0.3212,0.3271,0.3212,0.3212,21278.0],["1985-05-13",0.3212,0.3271,0.3212,0.3212,52228.0],["1985-05-14",0.3212,0.3212,0.3212,0.3212,0.0],["1985-05-15",0.3212,0.3212,0.3033,0.3152,90915.0],["1985-05-16",0.3033,0.3033,0.3033,0.3033,5803.0],["1985-05-17",0.3033,0.3033,0.3033,0.3033,29015.0],["1985-05-20",0.3033,0.3033,0.2974,0.3033,40621.0],["1985-05-21",0.3033,0.3093,0.3033,0.3093,46424.0],["1985-05-22",0.3033,0.3033,0.2974,0.2974,19344.0],["1985-05-23",0.2974,0.3033,0.2974,0.3033,27081.0],["1985-05-24",0.3033,0.3033,0.2914,0.2914,112192.0],["1985-05-28",0.2914,0.2914,0.2914,0.2914,11606.0],["1985-05-29",0.2914,0.2974,0.2855,0.2914,160551.0],["1985-05-30",0.2914,0.2914,0.2855,0.2855,29015.0],["1985-05-31",0.2914,0.3033,0.2914,0.3033,96718.0],["1985-06-03",0.2974,0.2974,0.2914,0.2914,21278.0],["1985-06-04",0.2914,0.2914,0.2855,0.2855,40621.0],["1985-06-05",0.2914,0.2974,0.2914,0.2974,7737.0],["1985-06-06",0.2974,0.2974,0.2855,0.2914,837574.0],["1985-06-07",0.2914,0.2914,0.2855,0.2914,108324.0],["1985-06-10",0.2974,0.2974,0.2974,0.2974,29015.0],["1985-06-11",0.2974,0.2974,0.2974,0.2974,0.0],["1985-06-12",0.2974,0.3033,0.2914,0.3033,30950.0],["1985-06-13",0.2974,0.2974,0.2974,0.2974,13540.0],["1985-06-14",0.3033,0.3033,0.3033,0.3033,9672.0],["1985-06-17",0.3033,0.3033,0.2974,0.3033,21278.0],["1985-06-18",0.3033,0.3033,0.2974,0.3033,100586.0],["1985-06-19",0.3093,0.3093,0.3093,0.3093,19344.0],["1985-06-20",0.3093,0.3093,0.3033,0.3093,7737.0],["1985-06-21",0.3093,0.3093,0.2974,0.2974,77374.0],["1985-06-24",0.3033,0.3093,0.3033,0.3093,23212.0],["1985-06-25",0.3033,0.3033,0.2974,0.2974,21278.0],["1985-06-26",0.2974,0.2974,0.2974,0.2974,0.0],["1985-06-27",0.2974,0.2974,0.2974,0.2974,58031.0],["1985-06-28",0.2974,0.3212,0.2914,0.3212,112192.0],["1985-07-01",0.3152,0.3152,0.3093,0.3093,11606.0],["1985-07-02",0.3093,0.3152,0.3093,0.3152,11606.0],["1985-07-03",0.3152,0.3152,0.3093,0.3093,15475.0],["1985-07-05",0.3033,0.3033,0.2974,0.2974,27081.0],["1985-07-08",0.2974,0.2974,0.2974,0.2974,9672.0],["1985-07-09",0.3033,0.3093,0.3033,0.3093,19344.0],["1985-07-10",0.2974,0.2974,0.2914,0.2914,29015.0],["1985-07-11",0.2914,0.2914,0.2914,0.2914,1934.0],["1985-07-12",0.2914,0.2914,0.2914,0.2914,15475.0],["1985-07-15",0.2914,0.2914,0.2855,0.2914,21278.0],["1985-07-16",0.2914,0.2974,0.2855,0.2974,340446.0],["1985-07-17",0.2974,0.3093,0.2974,0.3093,50293.0],["1985-07-18",0.3093,0.3152,0.3093,0.3152,83177.0],["1985-07-19",0.3152,0.3212,0.3152,0.3212,90915.0],["1985-07-22",0.3212,0.3212,0.3152,0.3212,197304.0],["1985-07-23",0.3212,0.3212,0.3212,0.3212,25147.0],["1985-07-24",0.3152,0.3152,0.3152,0.3152,13540.0],["1985-07-25",0.3152,0.3212,0.3152,0.3152,119930.0],["1985-07-26",0.3212,0.3212,0.3212,0.3212,9672.0],["1985-07-29",0.3212,0.3212,0.3212,0.3212,38687.0],["1985-07-30",0.3212,0.3271,0.3152,0.3271,191501.0],["1985-07-31",0.3271,0.3271,0.3093,0.3093,131536.0],["1985-08-01",0.3093,0.3152,0.2855,0.2974,147011.0],["1985-08-02",0.3033,0.3033,0.3033,0.3033,1934.0],["1985-08-05",0.3033,0.3033,0.3033,0.3033,23212.0],["1985-08-06",0.3033,0.3033,0.3033,0.3033,13540.0],["1985-08-07",0.2974,0.2974,0.2914,0.2974,19344.0],["1985-08-08",0.2974,0.3033,0.2974,0.2974,79308.0],["1985-08-09",0.2974,0.2974,0.2914,0.2974,11606.0],["1985-08-12",0.2974,0.2974,0.2914,0.2974,29015.0],["1985-08-13",0.2974,0.2974,0.2914,0.2974,5803.0],["1985-08-14",0.2974,0.2974,0.2974,0.2974,0.0],["1985-08-15",0.2914,0.2914,0.2914,0.2914,21278.0],["1985-08-16",0.2974,0.2974,0.2974,0.2974,30950.0],["1985-08-19",0.2974,0.2974,0.2914,0.2974,21278.0],["1985-08-20",0.2914,0.2914,0.2914,0.2914,48359.0],["1985-08-21",0.2914,0.2914,0.2855,0.2855,48359.0],["1985-08-22",0.2795,0.2795,0.2795,0.2795,13540.0],["1985-08-23",0.2795,0.2795,0.2736,0.2795,52228.0],["1985-08-26",0.2795,0.2795,0.2795,0.2795,1934.0],["1985-08-27",0.2795,0.2795,0.2736,0.2736,30950.0],["1985-08-28",0.2736,0.2795,0.2736,0.2795,34818.0],["1985-08-29",0.2795,0.2795,0.2795,0.2795,0.0],["1985-08-30",0.2795,0.2855,0.2676,0.2855,162486.0],["1985-09-03",0.2855,0.2855,0.2855,0.2855,11606.0],["1985-09-04",0.2855,0.2855,0.2795,0.2855,13540.0],["1985-09-05",0.2855,0.2855,0.2855,0.2855,0.0],["1985-09-06",0.2795,0.2795,0.2795,0.2795,3869.0],["1985-09-09",0.2736,0.2736,0.2676,0.2676,21278.0],["1985-09-10",0.2676,0.2736,0.2676,0.2676,42556.0],["1985-09-11",0.2676,0.2736,0.2676,0.2736,19344.0],["1985-09-12",0.2795,0.2795,0.2795,0.2795,9672.0],["1985-09-13",0.2736,0.2736,0.2736,0.2736,19344.0],["1985-09-16",0.2736,0.2795,0.2736,0.2736,77374.0],["1985-09-17",0.2676,0.2676,0.2676,0.2676,46424.0],["1985-09-18",0.2617,0.2617,0.2557,0.2617,150879.0],["1985-09-19",0.2617,0.2617,0.2557,0.2617,29015.0],["1985-09-20",0.2617,0.2676,0.2617,0.2617,7737.0],["1985-09-23",0.2617,0.2676,0.2617,0.2676,30950.0],["1985-09-24",0.2617,0.2617,0.2617,0.2617,21278.0],["1985-09-25",0.2617,0.2617,0.2557,0.2557,75440.0],["1985-09-26",0.2557,0.2557,0.2557,0.2557,3869.0],["1985-09-30",0.2557,0.2676,0.2557,0.2676,137339.0],["1985-10-01",0.2676,0.2795,0.2676,0.2736,224385.0],["1985-10-02",0.2736,0.2855,0.2736,0.2736,46424.0],["1985-10-03",0.2736,0.2736,0.2736,0.2736,0.0],["1985-10-04",0.2676,0.2676,0.2676,0.2676,3869.0],["1985-10-07",0.2617,0.2617,0.2557,0.2557,83177.0],["1985-10-08",0.2557,0.2557,0.2557,0.2557,7737.0],["1985-10-09",0.2557,0.2557,0.2557,0.2557,13540.0],["1985-10-10",0.2557,0.2557,0.2557,0.2557,17409.0],["1985-10-11",0.2557,0.2676,0.2557,0.2676,42556.0],["1985-10-14",0.2676,0.2676,0.2676,0.2676,15475.0],["1985-10-15",0.2676,0.2676,0.2676,0.2676,15475.0],["1985-10-16",0.2676,0.2795,0.2676,0.2676,59965.0],["1985-10-17",0.2676,0.2795,0.2676,0.2795,54162.0],["1985-10-18",0.2795,0.2795,0.2795,0.2795,15475.0],["1985-10-21",0.2795,0.2795,0.2795,0.2795,17409.0],["1985-10-22",0.2795,0.2855,0.2795,0.2795,36753.0],["1985-10-23",0.2795,0.2855,0.2795,0.2855,38687.0],["1985-10-24",0.2855,0.2914,0.2855,0.2914,29015.0],["1985-10-25",0.2914,0.2974,0.2914,0.2974,9672.0],["1985-10-28",0.2974,0.2974,0.2974,0.2974,19344.0],["1985-10-29",0.2974,0.2974,0.2914,0.2974,23212.0],["1985-10-30",0.2855,0.2855,0.2855,0.2855,23212.0],["1985-10-31",0.2855,0.2855,0.2795,0.2855,44490.0],["1985-11-01",0.2795,0.2795,0.2736,0.2736,17409.0],["1985-11-04",0.2736,0.2736,0.2676,0.2736,11606.0],["1985-11-05",0.2676,0.2676,0.2676,0.2676,3869.0],["1985-11-06",0.2617,0.2617,0.2557,0.2617,116061.0],["1985-11-07",0.2617,0.2736,0.2557,0.2736,75440.0],["1985-11-08",0.2736,0.2855,0.2736,0.2855,46424.0],["1985-11-11",0.2855,0.2855,0.2855,0.2855,17409.0],["1985-11-12",0.2795,0.2795,0.2736,0.2736,30950.0],["1985-11-13",0.2736,0.2736,0.2736,0.2736,9672.0],["1985-11-14",0.2676,0.2676,0.2617,0.2676,83177.0],["1985-11-15",0.2676,0.2676,0.2617,0.2617,212779.0],["1985-11-18",0.2617,0.2617,0.2617,0.2617,7737.0],["1985-11-19",0.2676,0.2795,0.2676,0.2795,30950.0],["1985-11-20",0.2795,0.2855,0.2736,0.2736,125733.0],["1985-11-21",0.2676,0.2676,0.2617,0.2617,15475.0],["1985-11-22",0.2617,0.2676,0.2617,0.2617,75440.0],["1985-11-25",0.2557,0.2557,0.2557,0.2557,44490.0],["1985-11-26",0.2557,0.2736,0.2557,0.2736,162486.0],["1985-11-27",0.2736,0.2736,0.2736,0.2736,69637.0],["1985-11-29",0.2736,0.2795,0.2736,0.2795,17409.0],["1985-12-02",0.2795,0.2855,0.2795,0.2795,27081.0],["1985-12-03",0.2736,0.2736,0.2676,0.2676,3869.0],["1985-12-04",0.2676,0.2736,0.2617,0.2736,100586.0],["1985-12-05",0.2736,0.2736,0.2617,0.2676,71571.0],["1985-12-06",0.2676,0.2676,0.2617,0.2617,71571.0],["1985-12-09",0.2617,0.2736,0.2557,0.2617,79308.0],["1985-12-10",0.2557,0.2557,0.2557,0.2557,7737.0],["1985-12-11",0.2557,0.2557,0.2557,0.2557,77374.0],["1985-12-12",0.2557,0.2617,0.2557,0.2617,355921.0],["1985-12-13",0.2617,0.2736,0.2557,0.2736,42556.0],["1985-12-16",0.2676,0.2676,0.2617,0.2617,98652.0],["1985-12-17",0.2617,0.2676,0.2557,0.2557,83177.0],["1985-12-18",0.2557,0.2617,0.2557,0.2617,117995.0],["1985-12-19",0.2617,0.2676,0.2557,0.2676,63834.0],["1985-12-20",0.2676,0.2795,0.2617,0.2795,137339.0],["1985-12-23",0.2795,0.2855,0.2736,0.2795,34818.0],["1985-12-24",0.3033,0.3331,0.3033,0.3331,771806.0],["1985-12-26",0.3331,0.3569,0.3331,0.3569,702170.0],["1985-12-27",0.3569,0.3688,0.3569,0.3688,319168.0],["1985-12-30",0.3688,0.3807,0.3628,0.3807,880130.0],["1985-12-31",0.3807,0.3807,0.3688,0.3807,646074.0],["1986-01-02",0.3807,0.3807,0.3688,0.3807,346249.0],["1986-01-03",0.3747,0.3747,0.3509,0.3747,576437.0],["1986-01-06",0.3688,0.3688,0.3628,0.3688,119930.0],["1986-01-07",0.3688,0.3688,0.3569,0.3688,147011.0],["1986-01-08",0.3688,0.3747,0.3569,0.3628,129602.0],["1986-01-09",0.3628,0.3688,0.3569,0.3688,48359.0],["1986-01-10",0.3688,0.3688,0.3628,0.3688,65768.0],["1986-01-13",0.3688,0.3688,0.3569,0.3569,75440.0],["1986-01-14",0.3628,0.3628,0.3628,0.3628,48359.0],["1986-01-15",0.3628,0.3628,0.3569,0.3569,54162.0],["1986-01-16",0.3569,0.3628,0.3569,0.3628,30950.0],["1986-01-17",0.3569,0.3569,0.3569,0.3569,36753.0],["1986-01-20",0.3569,0.3628,0.3509,0.3569,85111.0],["1986-01-21",0.3628,0.3628,0.3628,0.3628,19344.0],["1986-01-22",0.3569,0.3569,0.3569,0.3569,54162.0],["1986-01-23",0.3569,0.3569,0.3509,0.3569,40621.0],["1986-01-24",0.3569,0.3628,0.3509,0.3628,201173.0],["1986-01-27",0.3569,0.3569,0.3569,0.3569,133470.0],["1986-01-28",0.3569,0.3569,0.3569,0.3569,50293.0],["1986-01-29",0.3569,0.3569,0.3569,0.3569,0.0],["1986-01-30",0.3569,0.3569,0.3569,0.3569,19344.0],["1986-01-31",0.3569,0.3569,0.3569,0.3569,40621.0],["1986-02-03",0.3569,0.3569,0.3509,0.3509,13540.0],["1986-02-04",0.3509,0.3569,0.3509,0.3509,40621.0],["1986-02-05",0.3509,0.3569,0.3509,0.3509,19344.0],["1986-02-06",0.3509,0.3569,0.3509,0.3509,147011.0],["1986-02-07",0.3509,0.3569,0.345,0.3569,133470.0],["1986-02-10",0.3569,0.3569,0.3509,0.3509,38687.0],["1986-02-11",0.3509,0.3509,0.345,0.3509,54162.0],["1986-02-12",0.3509,0.3569,0.3509,0.3509,40621.0],["1986-02-13",0.3509,0.3509,0.345,0.3509,94783.0],["1986-02-14",0.345,0.345,0.345,0.345,11606.0],["1986-02-18",0.345,0.345,0.345,0.345,11606.0],["1986-02-19",0.345,0.3509,0.345,0.3509,77374.0],["1986-02-20",0.3509,0.3509,0.345,0.3509,15475.0],["1986-02-21",0.3509,0.3509,0.339,0.3509,119930.0],["1986-02-24",0.3509,0.3509,0.345,0.3509,75440.0],["1986-02-25",0.345,0.345,0.345,0.345,5803.0],["1986-02-26",0.345,0.345,0.3331,0.339,375264.0],["1986-02-27",0.3331,0.3331,0.3271,0.3271,205041.0],["1986-02-28",0.3271,0.3331,0.3271,0.3331,75440.0],["1986-03-03",0.3331,0.3331,0.3212,0.3212,98652.0],["1986-03-04",0.3212,0.3271,0.3212,0.3271,73505.0],["1986-03-05",0.3271,0.3271,0.3212,0.3212,50293.0],["1986-03-06",0.3212,0.3212,0.3093,0.3212,158617.0],["1986-03-07",0.3152,0.3152,0.3093,0.3093,38687.0],["1986-03-10",0.3093,0.3152,0.3093,0.3152,135405.0],["1986-03-11",0.3152,0.3152,0.2974,0.3152,63834.0],["1986-03-12",0.3093,0.3093,0.3093,0.3093,9672.0],["1986-03-13",0.3093,0.3331,0.3093,0.3331,168289.0],["1986-03-14",0.3331,0.3331,0.3212,0.3331,61899.0],["1986-03-17",0.3271,0.3271,0.3212,0.3271,32884.0],["1986-03-18",0.3271,0.3271,0.3271,0.3271,0.0],["1986-03-19",0.3093,0.3093,0.3093,0.3093,15475.0],["1986-03-20",0.3093,0.3152,0.3093,0.3152,29015.0],["1986-03-21",0.3152,0.3152,0.3093,0.3093,40621.0],["1986-03-24",0.3093,0.3093,0.3093,0.3093,19344.0],["1986-03-25",0.3093,0.3152,0.3093,0.3152,13540.0],["1986-03-26",0.3152,0.3152,0.3093,0.3152,59965.0],["1986-03-27",0.3152,0.3152,0.3093,0.3152,100586.0],["1986-03-31",0.3152,0.3271,0.3152,0.3271,59965.0],["1986-04-01",0.3212,0.3212,0.3152,0.3152,75440.0],["1986-04-02",0.3152,0.3152,0.3152,0.3152,19344.0],["1986-04-03",0.3212,0.3271,0.3212,0.3271,17409.0],["1986-04-04",0.3271,0.3331,0.3212,0.3331,19344.0],["1986-04-07",0.3212,0.3212,0.3152,0.3212,44490.0],["1986-04-08",0.3212,0.3212,0.3212,0.3212,17409.0],["1986-04-09",0.3212,0.3212,0.3152,0.3212,21278.0],["1986-04-10",0.3212,0.3271,0.3212,0.3271,29015.0],["1986-04-11",0.3271,0.3331,0.3271,0.3271,87046.0],["1986-04-14",0.3271,0.3271,0.3152,0.3152,106389.0],["1986-04-15",0.3152,0.3212,0.3152,0.3212,17409.0],["1986-04-16",0.3212,0.3271,0.3212,0.3271,88980.0],["1986-04-17",0.3271,0.3271,0.3212,0.3271,34818.0],["1986-04-18",0.3271,0.3271,0.3271,0.3271,50293.0],["1986-04-21",0.3271,0.3271,0.3212,0.3271,25147.0],["1986-04-22",0.3271,0.3509,0.3212,0.3509,328840.0],["1986-04-23",0.3509,0.3509,0.339,0.3509,177960.0],["1986-04-24",0.3509,0.3628,0.3509,0.3628,129602.0],["1986-04-25",0.3628,0.3925,0.3569,0.3866,371396.0],["1986-04-28",0.3866,0.4163,0.3866,0.4104,458441.0],["1986-04-29",0.4104,0.4104,0.3985,0.3985,106389.0],["1986-04-30",0.3985,0.3985,0.3925,0.3925,123799.0],["1986-05-01",0.3925,0.3925,0.3925,0.3925,15475.0],["1986-05-02",0.3985,0.3985,0.3985,0.3985,56096.0],["1986-05-05",0.3985,0.3985,0.3807,0.3807,112192.0],["1986-05-06",0.3807,0.3807,0.3569,0.3807,303693.0],["1986-05-07",0.3807,0.3807,0.3807,0.3807,42556.0],["1986-05-08",0.3807,0.3866,0.3807,0.3807,67702.0],["1986-05-09",0.3807,0.3985,0.3747,0.3985,181829.0],["1986-05-12",0.3985,0.4104,0.3985,0.3985,365593.0],["1986-05-13",0.3985,0.4044,0.3985,0.3985,92849.0],["1986-05-14",0.4044,0.452,0.4044,0.452,235991.0],["1986-05-15",0.4699,0.5056,0.4699,0.4877,648008.0],["1986-05-16",0.4877,0.4937,0.4639,0.4699,259203.0],["1986-05-19",0.4758,0.4996,0.4758,0.4877,584174.0],["1986-05-20",0.4877,0.4937,0.4877,0.4937,230188.0],["1986-05-21",0.4937,0.4996,0.4639,0.4758,263072.0],["1986-05-22",0.4758,0.4818,0.458,0.4758,268875.0],["1986-05-23",0.4758,0.4758,0.458,0.4758,208910.0],["1986-05-27",0.4699,0.4699,0.4639,0.4699,92849.0],["1986-05-28",0.4639,0.4639,0.458,0.458,100586.0],["1986-05-29",0.452,0.452,0.4342,0.4401,147011.0],["1986-05-30",0.4401,0.452,0.4104,0.452,491325.0],["1986-06-02",0.4461,0.4461,0.4342,0.4342,83177.0],["1986-06-03",0.4342,0.4401,0.4342,0.4342,48359.0],["1986-06-04",0.4342,0.4342,0.4282,0.4342,34818.0],["1986-06-05",0.4342,0.4342,0.4282,0.4342,48359.0],["1986-06-06",0.4342,0.4342,0.4163,0.4163,187632.0],["1986-06-09",0.4163,0.4223,0.4104,0.4163,117995.0],["1986-06-10",0.4163,0.4163,0.4104,0.4163,92849.0],["1986-06-11",0.4163,0.4163,0.4163,0.4163,56096.0],["1986-06-12",0.4282,0.4342,0.4282,0.4342,117995.0],["1986-06-13",0.4342,0.4401,0.4282,0.4342,61899.0],["1986-06-16",0.4401,0.4461,0.4401,0.4461,34818.0],["1986-06-17",0.452,0.452,0.452,0.452,23212.0],["1986-06-18",0.452,0.452,0.452,0.452,3869.0],["1986-06-19",0.452,0.452,0.4461,0.452,32884.0],["1986-06-20",0.4461,0.4461,0.4461,0.4461,42556.0],["1986-06-23",0.4461,0.4461,0.4401,0.4461,58031.0],["1986-06-24",0.4461,0.4461,0.4401,0.4401,19344.0],["1986-06-25",0.4401,0.4401,0.4342,0.4401,77374.0],["1986-06-26",0.4401,0.4401,0.4223,0.4342,77374.0],["1986-06-27",0.4342,0.4401,0.4223,0.4401,119930.0],["1986-06-30",0.4401,0.4461,0.4342,0.4461,56096.0],["1986-07-01",0.4401,0.4401,0.4401,0.4401,30950.0],["1986-07-02",0.4342,0.4342,0.4342,0.4342,3869.0],["1986-07-03",0.4342,0.4342,0.4342,0.4342,0.0],["1986-07-07",0.4342,0.4342,0.4282,0.4282,11606.0],["1986-07-08",0.4282,0.4282,0.4163,0.4282,87046.0],["1986-07-09",0.4282,0.4282,0.4223,0.4282,17409.0],["1986-07-10",0.4223,0.4223,0.4044,0.4223,133470.0],["1986-07-11",0.4223,0.4282,0.4163,0.4282,58031.0],["1986-07-14",0.4282,0.4282,0.4163,0.4163,81243.0],["1986-07-15",0.4163,0.4282,0.4163,0.4282,27081.0],["1986-07-16",0.4282,0.4282,0.4223,0.4282,63834.0],["1986-07-17",0.4282,0.4282,0.4223,0.4282,15475.0],["1986-07-18",0.4223,0.4223,0.4104,0.4223,71571.0],["1986-07-21",0.4163,0.4163,0.4163,0.4163,1934.0],["1986-07-22",0.4163,0.4163,0.4163,0.4163,19344.0],["1986-07-23",0.4104,0.4104,0.4044,0.4044,13540.0],["1986-07-24",0.4044,0.4104,0.4044,0.4104,38687.0],["1986-07-25",0.4104,0.4104,0.4104,0.4104,0.0],["1986-07-28",0.4044,0.4044,0.3866,0.4044,106389.0],["1986-07-29",0.4044,0.4044,0.3807,0.3925,90915.0],["1986-07-30",0.3925,0.3925,0.3866,0.3925,85111.0],["1986-07-31",0.3925,0.3925,0.3866,0.3925,34818.0],["1986-08-01",0.3925,0.3925,0.3866,0.3866,46424.0],["1986-08-04",0.3866,0.3866,0.3807,0.3866,40621.0],["1986-08-05",0.3807,0.3807,0.3807,0.3807,42556.0],["1986-08-06",0.3807,0.3807,0.3688,0.3807,34818.0],["1986-08-07",0.3807,0.3807,0.3807,0.3807,23212.0],["1986-08-08",0.3747,0.3747,0.3688,0.3747,125733.0],["1986-08-11",0.3747,0.3925,0.3747,0.3925,98652.0],["1986-08-12",0.3925,0.3925,0.3925,0.3925,0.0],["1986-08-13",0.3925,0.3925,0.3866,0.3925,71571.0],["1986-08-14",0.3925,0.3925,0.3807,0.3866,38687.0],["1986-08-15",0.3866,0.3866,0.3807,0.3807,17409.0],["1986-08-18",0.3807,0.3807,0.3807,0.3807,19344.0],["1986-08-19",0.3807,0.3807,0.3807,0.3807,0.0],["1986-08-20",0.3807,0.3807,0.3807,0.3807,7737.0],["1986-08-21",0.3807,0.3866,0.3807,0.3866,15475.0],["1986-08-22",0.3866,0.3866,0.3807,0.3866,50293.0],["1986-08-25",0.3807,0.3807,0.3807,0.3807,3869.0],["1986-08-26",0.3807,0.3807,0.3807,0.3807,25147.0],["1986-08-27",0.3807,0.3807,0.3807,0.3807,1934.0],["1986-08-28",0.3747,0.3747,0.3747,0.3747,7737.0],["1986-08-29",0.3807,0.3807,0.3807,0.3807,19344.0],["1986-09-02",0.3807,0.3807,0.3688,0.3747,54162.0],["1986-09-03",0.3747,0.3747,0.3747,0.3747,1934.0],["1986-09-04",0.3688,0.3688,0.3628,0.3628,19344.0],["1986-09-05",0.3628,0.3688,0.3509,0.3688,125733.0],["1986-09-08",0.3688,0.3688,0.3688,0.3688,29015.0],["1986-09-09",0.3628,0.3628,0.3628,0.3628,13540.0],["1986-09-10",0.3628,0.3628,0.3628,0.3628,17409.0],["1986-09-11",0.3628,0.3688,0.3628,0.3688,19344.0],["1986-09-12",0.3688,0.3688,0.3628,0.3688,23212.0],["1986-09-15",0.3628,0.3628,0.3628,0.3628,11606.0],["1986-09-16",0.3628,0.3628,0.3569,0.3628,38687.0],["1986-09-17",0.3569,0.3569,0.3569,0.3569,27081.0],["1986-09-18",0.3569,0.3569,0.3509,0.3569,29015.0],["1986-09-19",0.3569,0.3688,0.3569,0.3688,21278.0],["1986-09-22",0.3807,0.3807,0.3807,0.3807,19344.0],["1986-09-23",0.3807,0.3807,0.3747,0.3747,77374.0],["1986-09-24",0.3747,0.3807,0.3747,0.3747,38687.0],["1986-09-25",0.3688,0.3688,0.3569,0.3569,30950.0],["1986-09-26",0.3569,0.3569,0.3569,0.3569,0.0],["1986-09-29",0.3569,0.3569,0.339,0.339,50293.0],["1986-09-30",0.345,0.3569,0.345,0.3569,77374.0],["1986-10-01",0.3569,0.3569,0.345,0.3509,42556.0],["1986-10-02",0.3509,0.3688,0.3509,0.3628,110258.0],["1986-10-03",0.3628,0.3688,0.3569,0.3688,25147.0],["1986-10-06",0.3688,0.3688,0.3628,0.3688,13540.0],["1986-10-07",0.3688,0.3688,0.3628,0.3688,15475.0],["1986-10-08",0.3628,0.3628,0.3569,0.3569,332709.0],["1986-10-09",0.3569,0.3569,0.3569,0.3569,1934.0],["1986-10-10",0.3569,0.3569,0.3509,0.3569,42556.0],["1986-10-13",0.3569,0.3569,0.3569,0.3569,0.0],["1986-10-14",0.3509,0.3509,0.3509,0.3509,5803.0],["1986-10-15",0.3509,0.3569,0.3509,0.3569,7737.0],["1986-10-16",0.3509,0.3509,0.3509,0.3509,5803.0],["1986-10-17",0.3509,0.3509,0.3509,0.3509,0.0],["1986-10-20",0.345,0.345,0.345,0.345,11606.0],["1986-10-21",0.3509,0.3569,0.3509,0.3569,19344.0],["1986-10-22",0.3628,0.3747,0.3628,0.3747,15475.0],["1986-10-23",0.3747,0.3985,0.3747,0.3985,707973.0],["1986-10-24",0.4044,0.4163,0.4044,0.4163,156683.0],["1986-10-27",0.4163,0.4282,0.4163,0.4282,170223.0],["1986-10-28",0.4282,0.4342,0.4163,0.4223,79308.0],["1986-10-29",0.4223,0.4223,0.4104,0.4163,58031.0],["1986-10-30",0.4163,0.4163,0.4044,0.4104,38687.0],["1986-10-31",0.4104,0.4163,0.4044,0.4163,29015.0],["1986-11-03",0.4163,0.4223,0.4163,0.4223,38687.0],["1986-11-04",0.4223,0.4282,0.4223,0.4223,29015.0],["1986-11-05",0.4223,0.4223,0.4223,0.4223,0.0],["1986-11-06",0.4223,0.4223,0.4163,0.4223,11606.0],["1986-11-07",0.4163,0.4163,0.4104,0.4104,13540.0],["1986-11-10",0.4104,0.4104,0.4044,0.4104,15475.0],["1986-11-11",0.4104,0.4104,0.4104,0.4104,0.0],["1986-11-12",0.4104,0.4104,0.3807,0.3807,102521.0],["1986-11-13",0.3807,0.3866,0.3747,0.3747,127667.0],["1986-11-14",0.3688,0.3688,0.3628,0.3688,29015.0],["1986-11-17",0.3688,0.3688,0.3688,0.3688,19344.0],["1986-11-18",0.3747,0.3747,0.3747,0.3747,3869.0],["1986-11-19",0.3747,0.3866,0.3747,0.3807,44490.0],["1986-11-20",0.3866,0.3985,0.3866,0.3925,48359.0],["1986-11-21",0.3985,0.4282,0.3985,0.4282,164420.0],["1986-11-24",0.4401,0.4699,0.4401,0.4699,350118.0],["1986-11-25",0.4699,0.4818,0.458,0.4699,377199.0],["1986-11-26",0.4699,0.4699,0.452,0.458,83177.0],["1986-11-28",0.458,0.458,0.452,0.452,38687.0],["1986-12-01",0.452,0.452,0.4401,0.4461,100586.0],["1986-12-02",0.4461,0.4461,0.4282,0.4282,102521.0],["1986-12-03",0.4282,0.4401,0.4223,0.4401,150879.0],["1986-12-04",0.4342,0.4342,0.4342,0.4342,5803.0],["1986-12-05",0.4342,0.4342,0.4163,0.4342,69637.0],["1986-12-08",0.4282,0.4282,0.4282,0.4282,5803.0],["1986-12-09",0.4282,0.4342,0.4223,0.4282,42556.0],["1986-12-10",0.4282,0.4282,0.4223,0.4282,21278.0],["1986-12-11",0.4282,0.4282,0.4223,0.4282,19344.0],["1986-12-12",0.4223,0.4223,0.4163,0.4223,46424.0],["1986-12-15",0.4163,0.4163,0.4163,0.4163,3869.0],["1986-12-16",0.4163,0.4163,0.4163,0.4163,0.0],["1986-12-17",0.4163,0.4163,0.4044,0.4044,73505.0],["1986-12-18",0.3985,0.3985,0.3925,0.3925,5803.0],["1986-12-19",0.3925,0.4044,0.3866,0.4044,90915.0],["1986-12-22",0.4044,0.4044,0.3985,0.4044,9672.0],["1986-12-23",0.4044,0.4044,0.3985,0.3985,17409.0],["1986-12-24",0.3985,0.3985,0.3925,0.3985,29015.0],["1986-12-26",0.3985,0.4044,0.3925,0.4044,27081.0],["1986-12-29",0.4044,0.4044,0.3985,0.4044,9672.0],["1986-12-30",0.4044,0.4044,0.3985,0.4044,23212.0],["1986-12-31",0.4044,0.4282,0.3925,0.4282,166354.0],["1987-01-02",0.4282,0.4282,0.4282,0.4282,3869.0],["1987-01-05",0.4282,0.4282,0.4223,0.4282,11606.0],["1987-01-06",0.4282,0.4282,0.4282,0.4282,34818.0],["1987-01-07",0.4282,0.4282,0.4223,0.4282,38687.0],["1987-01-08",0.4282,0.4282,0.4223,0.4282,34818.0],["1987-01-09",0.4282,0.4342,0.4282,0.4342,36753.0],["1987-01-12",0.4282,0.4282,0.4223,0.4282,30950.0],["1987-01-13",0.4282,0.4282,0.4223,0.4282,29015.0],["1987-01-14",0.4282,0.4282,0.4282,0.4282,0.0],["1987-01-15",0.4223,0.4223,0.4223,0.4223,50293.0],["1987-01-16",0.4223,0.4282,0.4163,0.4282,36753.0],["1987-01-19",0.4282,0.4282,0.4223,0.4223,11606.0],["1987-01-20",0.4223,0.4223,0.4223,0.4223,0.0],["1987-01-21",0.4163,0.4163,0.4044,0.4104,69637.0],["1987-01-22",0.4044,0.4044,0.4044,0.4044,7737.0],["1987-01-23",0.4044,0.4163,0.4044,0.4163,116061.0],["1987-01-26",0.4223,0.4282,0.4223,0.4282,32884.0],["1987-01-27",0.4223,0.4223,0.4223,0.4223,3869.0],["1987-01-28",0.4223,0.4223,0.4163,0.4163,17409.0],["1987-01-29",0.4163,0.4163,0.4163,0.4163,9672.0],["1987-01-30",0.4223,0.4282,0.4223,0.4282,19344.0],["1987-02-02",0.4282,0.4282,0.4223,0.4223,23212.0],["1987-02-03",0.4342,0.452,0.4342,0.4461,96718.0],["1987-02-04",0.4461,0.452,0.4401,0.452,88980.0],["1987-02-05",0.458,0.4639,0.458,0.458,58031.0],["1987-02-06",0.452,0.452,0.4401,0.4401,17409.0],["1987-02-09",0.4401,0.4461,0.4401,0.4461,11606.0],["1987-02-10",0.4461,0.452,0.4461,0.452,59965.0],["1987-02-11",0.458,0.458,0.458,0.458,1934.0],["1987-02-12",0.458,0.458,0.4461,0.452,48359.0],["1987-02-13",0.4461,0.4461,0.4461,0.4461,29015.0],["1987-02-17",0.452,0.458,0.452,0.452,52228.0],["1987-02-18",0.452,0.4639,0.4461,0.4639,36753.0],["1987-02-19",0.452,0.452,0.4461,0.452,148945.0],["1987-02-20",0.452,0.458,0.4461,0.458,44490.0],["1987-02-23",0.452,0.452,0.452,0.452,1934.0],["1987-02-24",0.458,0.4699,0.458,0.4699,203107.0],["1987-02-25",0.4699,0.4758,0.4699,0.4699,143142.0],["1987-02-26",0.4699,0.4699,0.4699,0.4699,7737.0],["1987-02-27",0.4699,0.4818,0.4699,0.4818,106389.0],["1987-03-02",0.4818,0.4818,0.4699,0.4758,58031.0],["1987-03-03",0.4758,0.4758,0.4639,0.4639,54162.0],["1987-03-04",0.458,0.458,0.4461,0.458,176026.0],["1987-03-05",0.458,0.458,0.4401,0.458,117995.0],["1987-03-06",0.458,0.458,0.452,0.458,54162.0],["1987-03-09",0.4639,0.4639,0.4639,0.4639,19344.0],["1987-03-10",0.4639,0.4699,0.4639,0.4639,59965.0],["1987-03-11",0.4639,0.4639,0.458,0.458,19344.0],["1987-03-12",0.458,0.458,0.458,0.458,19344.0],["1987-03-13",0.4639,0.4699,0.4639,0.4699,46424.0],["1987-03-16",0.4699,0.4699,0.458,0.4699,143142.0],["1987-03-17",0.4699,0.4818,0.4699,0.4818,116061.0],["1987-03-18",0.4818,0.4877,0.4818,0.4818,108324.0],["1987-03-19",0.4758,0.4758,0.4758,0.4758,46424.0],["1987-03-20",0.4758,0.4758,0.4758,0.4758,19344.0],["1987-03-23",0.4699,0.4699,0.4699,0.4699,9672.0],["1987-03-24",0.4699,0.4758,0.4699,0.4699,25147.0],["1987-03-25",0.4699,0.4699,0.458,0.4639,50293.0],["1987-03-26",0.4699,0.4699,0.4699,0.4699,7737.0],["1987-03-27",0.4699,0.4758,0.4699,0.4758,52228.0],["1987-03-30",0.4699,0.4699,0.458,0.4699,87046.0],["1987-03-31",0.4699,0.4818,0.4639,0.4818,179895.0],["1987-04-01",0.4699,0.4699,0.4639,0.4639,46424.0],["1987-04-02",0.4639,0.4699,0.4639,0.4639,40621.0],["1987-04-03",0.4639,0.4758,0.458,0.4758,30950.0],["1987-04-06",0.4699,0.4699,0.4639,0.4699,21278.0],["1987-04-07",0.4758,0.4818,0.4758,0.4818,104455.0],["1987-04-08",0.4818,0.4877,0.4758,0.4877,54162.0],["1987-04-09",0.4877,0.4996,0.4758,0.4996,117995.0],["1987-04-10",0.4996,0.4996,0.4996,0.4996,0.0],["1987-04-13",0.4937,0.4937,0.4818,0.4818,32884.0],["1987-04-14",0.4758,0.4758,0.458,0.4639,71571.0],["1987-04-15",0.4639,0.4639,0.458,0.4639,32884.0],["1987-04-16",0.4699,0.4699,0.4699,0.4699,1934.0],["1987-04-20",0.4699,0.4699,0.4699,0.4699,0.0],["1987-04-21",0.4699,0.4758,0.4699,0.4758,44490.0],["1987-04-22",0.4699,0.4699,0.4639,0.4639,32884.0],["1987-04-23",0.4639,0.4699,0.4639,0.4699,50293.0],["1987-04-24",0.4639,0.4639,0.458,0.4639,85111.0],["1987-04-27",0.4639,0.4639,0.4342,0.4639,131536.0],["1987-04-28",0.4639,0.4639,0.4639,0.4639,7737.0],["1987-04-29",0.4699,0.4758,0.4699,0.4699,23212.0],["1987-04-30",0.4758,0.4758,0.4758,0.4758,9672.0],["1987-05-01",0.4758,0.4877,0.4758,0.4877,23212.0],["1987-05-04",0.4877,0.4937,0.4877,0.4877,73505.0],["1987-05-05",0.4877,0.4937,0.4877,0.4877,59965.0],["1987-05-06",0.4877,0.4937,0.4877,0.4877,9672.0],["1987-05-07",0.4877,0.4937,0.4877,0.4877,15475.0],["1987-05-08",0.4877,0.4937,0.4818,0.4818,158617.0],["1987-05-11",0.4877,0.4937,0.4877,0.4937,63834.0],["1987-05-12",0.4877,0.4877,0.4818,0.4818,38687.0],["1987-05-13",0.4818,0.4818,0.4818,0.4818,0.0],["1987-05-14",0.4818,0.4877,0.4818,0.4877,21278.0],["1987-05-15",0.4818,0.4818,0.4818,0.4818,3869.0],["1987-05-18",0.4818,0.4818,0.4818,0.4818,3869.0],["1987-05-19",0.4818,0.4877,0.4758,0.4758,65768.0],["1987-05-20",0.4758,0.4758,0.4758,0.4758,3869.0],["1987-05-21",0.4758,0.4758,0.4758,0.4758,3869.0],["1987-05-22",0.4758,0.4818,0.4758,0.4818,11606.0],["1987-05-26",0.4818,0.4818,0.4818,0.4818,23212.0],["1987-05-27",0.4818,0.4818,0.4758,0.4758,11606.0],["1987-05-28",0.4699,0.4699,0.452,0.4639,58031.0],["1987-05-29",0.4639,0.4639,0.458,0.4639,65768.0],["1987-06-01",0.4639,0.4639,0.458,0.458,11606.0],["1987-06-02",0.458,0.458,0.458,0.458,5803.0],["1987-06-03",0.458,0.458,0.458,0.458,0.0],["1987-06-04",0.4639,0.4639,0.4639,0.4639,1934.0],["1987-06-05",0.4639,0.4639,0.4639,0.4639,9672.0],["1987-06-08",0.4639,0.4639,0.4639,0.4639,0.0],["1987-06-09",0.458,0.458,0.458,0.458,21278.0],["1987-06-10",0.458,0.4639,0.458,0.4639,23212.0],["1987-06-11",0.4639,0.4639,0.458,0.4639,11606.0],["1987-06-12",0.4639,0.4758,0.458,0.4758,108324.0],["1987-06-15",0.4699,0.4699,0.4639,0.4699,32884.0],["1987-06-16",0.4699,0.4699,0.4699,0.4699,9672.0],["1987-06-17",0.4699,0.4699,0.4639,0.4699,23212.0],["1987-06-18",0.4639,0.4639,0.4639,0.4639,7737.0],["1987-06-19",0.4639,0.4639,0.4639,0.4639,0.0],["1987-06-22",0.4699,0.4877,0.4699,0.4877,96718.0],["1987-06-23",0.4877,0.4877,0.4758,0.4818,54162.0],["1987-06-24",0.4818,0.4818,0.4818,0.4818,42556.0],["1987-06-25",0.4818,0.4818,0.4758,0.4818,71571.0],["1987-06-26",0.4818,0.4877,0.4818,0.4818,21278.0],["1987-06-29",0.4818,0.4818,0.4818,0.4818,0.0],["1987-06-30",0.4818,0.4877,0.4818,0.4818,46424.0],["1987-07-01",0.4818,0.4937,0.4818,0.4937,40621.0],["1987-07-02",0.4996,0.5174,0.4996,0.5115,326905.0],["1987-07-06",0.5115,0.5115,0.5056,0.5115,25147.0],["1987-07-07",0.5115,0.5234,0.5056,0.5174,116061.0],["1987-07-08",0.5174,0.5234,0.5115,0.5115,110258.0],["1987-07-09",0.5293,0.5353,0.5293,0.5293,139273.0],["1987-07-10",0.5353,0.5591,0.5353,0.5591,191501.0],["1987-07-13",0.5769,0.6126,0.5769,0.6067,237925.0],["1987-07-14",0.6364,0.678,0.6364,0.6602,576437.0],["1987-07-15",0.6661,0.7316,0.6661,0.7078,388805.0],["1987-07-16",0.7435,0.791,0.7435,0.791,555159.0],["1987-07-17",0.791,0.9457,0.791,0.8446,1261198.0],["1987-07-20",0.8446,0.904,0.8327,0.8446,831771.0],["1987-07-21",0.8446,0.8505,0.7256,0.8089,866590.0],["1987-07-22",0.8148,0.8267,0.8148,0.8208,388805.0],["1987-07-23",0.8208,0.8208,0.8029,0.8208,199238.0],["1987-07-24",0.8089,0.8089,0.791,0.8089,208910.0],["1987-07-27",0.8089,0.8148,0.797,0.8089,117995.0],["1987-07-28",0.797,0.797,0.7613,0.7672,404280.0],["1987-07-29",0.7672,0.7791,0.7435,0.7613,576437.0],["1987-07-30",0.7613,0.7672,0.7494,0.7613,323037.0],["1987-07-31",0.7613,0.7613,0.7435,0.7613,239860.0],["1987-08-03",0.7613,0.7613,0.7375,0.7435,261138.0],["1987-08-04",0.7494,0.7554,0.7494,0.7554,63834.0],["1987-08-05",0.7554,0.7613,0.7435,0.7435,108324.0],["1987-08-06",0.7435,0.7613,0.7435,0.7613,58031.0],["1987-08-07",0.7613,0.7791,0.7613,0.7732,88980.0],["1987-08-10",0.7732,0.7732,0.7672,0.7732,15475.0],["1987-08-11",0.7732,0.7791,0.7672,0.7791,100586.0],["1987-08-12",0.7791,0.7791,0.7732,0.7791,59965.0],["1987-08-13",0.7791,0.7851,0.7791,0.7791,104455.0],["1987-08-14",0.7791,0.7851,0.7732,0.7732,25147.0],["1987-08-17",0.7732,0.7732,0.7732,0.7732,642205.0],["1987-08-18",0.7732,0.7791,0.7732,0.7732,59965.0],["1987-08-19",0.7672,0.7672,0.7613,0.7613,15475.0],["1987-08-20",0.7613,0.7613,0.7554,0.7613,27081.0],["1987-08-21",0.7554,0.7554,0.7375,0.7554,110258.0],["1987-08-24",0.7494,0.7494,0.7435,0.7435,27081.0],["1987-08-25",0.7375,0.7375,0.7137,0.7197,112192.0],["1987-08-26",0.7137,0.7137,0.678,0.6959,274678.0],["1987-08-27",0.6899,0.6899,0.6721,0.678,203107.0],["1987-08-28",0.678,0.6899,0.678,0.6899,42556.0],["1987-08-31",0.6899,0.6959,0.6899,0.6959,88980.0],["1987-09-01",0.6959,0.7018,0.6899,0.6959,54162.0],["1987-09-02",0.6899,0.6899,0.678,0.684,79308.0],["1987-09-03",0.678,0.678,0.678,0.678,23212.0],["1987-09-04",0.678,0.678,0.6661,0.678,137339.0],["1987-09-08",0.6721,0.6721,0.6661,0.6721,63834.0],["1987-09-09",0.6661,0.6661,0.6661,0.6661,32884.0],["1987-09-10",0.6661,0.6661,0.6602,0.6602,48359.0],["1987-09-11",0.6602,0.6721,0.6542,0.6661,112192.0],["1987-09-14",0.6661,0.6661,0.6661,0.6661,1934.0],["1987-09-15",0.6661,0.6661,0.6602,0.6661,7737.0],["1987-09-16",0.6661,0.6661,0.6661,0.6661,0.0],["1987-09-17",0.6602,0.6602,0.6542,0.6602,71571.0],["1987-09-18",0.6602,0.6602,0.6542,0.6602,32884.0],["1987-09-21",0.6602,0.6602,0.6602,0.6602,0.0],["1987-09-22",0.6602,0.6602,0.6542,0.6602,19344.0],["1987-09-23",0.6602,0.6661,0.6602,0.6661,29015.0],["1987-09-24",0.6542,0.6542,0.6423,0.6423,52228.0],["1987-09-25",0.6423,0.6423,0.6364,0.6423,23212.0],["1987-09-28",0.6483,0.6542,0.6483,0.6542,15475.0],["1987-09-29",0.6602,0.6602,0.6602,0.6602,63834.0],["1987-09-30",0.6602,0.678,0.6602,0.678,90915.0],["1987-10-01",0.684,0.7137,0.684,0.7137,228254.0],["1987-10-02",0.7375,0.9516,0.7375,0.9516,336577.0],["1987-10-05",0.9516,0.9695,0.8684,0.8803,475851.0],["1987-10-06",0.8803,0.8803,0.8684,0.8743,63834.0],["1987-10-07",0.8565,0.8565,0.8029,0.8386,290153.0],["1987-10-08",0.8386,0.8446,0.8208,0.8208,90915.0],["1987-10-09",0.8208,0.8386,0.8148,0.8386,114127.0],["1987-10-12",0.8386,0.8446,0.8148,0.8327,110258.0],["1987-10-13",0.8327,0.8327,0.8089,0.8267,106389.0],["1987-10-14",0.8208,0.8208,0.8089,0.8148,117995.0],["1987-10-15",0.8089,0.8089,0.7851,0.8029,152814.0],["1987-10-16",0.8029,0.8089,0.797,0.8029,87046.0],["1987-10-19",0.797,0.797,0.7018,0.7078,363658.0],["1987-10-20",0.7078,0.7078,0.5829,0.6245,324971.0],["1987-10-21",0.6245,0.6305,0.6186,0.6305,29015.0],["1987-10-22",0.6602,0.6721,0.6602,0.6661,133470.0],["1987-10-23",0.6661,0.7078,0.6602,0.7078,121864.0],["1987-10-26",0.684,0.684,0.6602,0.6661,131536.0],["1987-10-27",0.6661,0.6661,0.6542,0.6661,32884.0],["1987-10-28",0.6661,0.6661,0.6186,0.6186,114127.0],["1987-10-29",0.6186,0.6186,0.5769,0.6186,406214.0],["1987-10-30",0.6186,0.6364,0.5888,0.6364,152814.0],["1987-11-02",0.6364,0.6364,0.6245,0.6305,36753.0],["1987-11-03",0.6245,0.6245,0.6186,0.6186,15475.0],["1987-11-04",0.6305,0.6423,0.6305,0.6364,19344.0],["1987-11-05",0.6364,0.6423,0.6245,0.6423,19344.0],["1987-11-06",0.6483,0.6602,0.6483,0.6602,32884.0],["1987-11-09",0.6602,0.6602,0.6483,0.6483,15475.0],["1987-11-10",0.6483,0.6542,0.6423,0.6542,13540.0],["1987-11-11",0.6542,0.6959,0.6542,0.6959,90915.0],["1987-11-12",0.6959,0.7375,0.6899,0.7375,116061.0],["1987-11-13",0.7375,0.7554,0.7316,0.7554,52228.0],["1987-11-16",0.7494,0.7494,0.7435,0.7435,46424.0],["1987-11-17",0.7435,0.7435,0.7375,0.7375,29015.0],["1987-11-18",0.7316,0.7316,0.7137,0.7197,38687.0],["1987-11-19",0.7137,0.7137,0.684,0.6899,67702.0],["1987-11-20",0.6899,0.6899,0.6899,0.6899,0.0],["1987-11-23",0.678,0.678,0.6721,0.678,27081.0],["1987-11-24",0.678,0.684,0.6721,0.684,15475.0],["1987-11-25",0.684,0.684,0.678,0.684,3869.0],["1987-11-27",0.678,0.678,0.678,0.678,3869.0],["1987-11-30",0.678,0.6959,0.6721,0.6959,46424.0],["1987-12-01",0.6959,0.6959,0.6959,0.6959,0.0],["1987-12-02",0.7018,0.7018,0.7018,0.7018,3869.0],["1987-12-03",0.7018,0.7078,0.684,0.684,50293.0],["1987-12-04",0.678,0.678,0.6661,0.6661,17409.0],["1987-12-07",0.6661,0.6661,0.6661,0.6661,0.0],["1987-12-08",0.6721,0.678,0.6721,0.678,13540.0],["1987-12-09",0.678,0.684,0.678,0.684,7737.0],["1987-12-10",0.684,0.684,0.684,0.684,0.0],["1987-12-11",0.678,0.678,0.678,0.678,1934.0],["1987-12-14",0.678,0.684,0.6721,0.684,15475.0],["1987-12-15",0.684,0.6899,0.6661,0.6721,65768.0],["1987-12-16",0.678,0.7018,0.678,0.7018,29015.0],["1987-12-17",0.7078,0.7316,0.7078,0.7316,48359.0],["1987-12-18",0.7494,0.7613,0.7494,0.7613,17409.0],["1987-12-21",0.7732,0.8446,0.7732,0.8446,59965.0],["1987-12-22",0.8446,0.8624,0.8446,0.8505,141208.0],["1987-12-23",0.8505,0.8505,0.8208,0.8327,73505.0],["1987-12-24",0.8327,0.8446,0.8327,0.8446,48359.0],["1987-12-28",0.8386,0.8386,0.8327,0.8327,11606.0],["1987-12-29",0.8267,0.8267,0.8089,0.8089,50293.0],["1987-12-30",0.8148,0.8148,0.8148,0.8148,7737.0],["1987-12-31",0.8148,0.8446,0.8029,0.8446,50293.0],["1988-01-04",0.8446,0.8684,0.8267,0.8684,83177.0],["1988-01-05",0.8684,0.8803,0.8684,0.8743,42556.0],["1988-01-06",0.8684,0.8684,0.8505,0.8505,61899.0],["1988-01-07",0.8505,0.8505,0.8327,0.8327,32884.0],["1988-01-08",0.8327,0.8327,0.8327,0.8327,9672.0],["1988-01-11",0.8208,0.8208,0.8029,0.8089,23212.0],["1988-01-12",0.8029,0.8029,0.8029,0.8029,9672.0],["1988-01-13",0.8029,0.8029,0.797,0.797,11606.0],["1988-01-14",0.797,0.8029,0.797,0.797,32884.0],["1988-01-15",0.8029,0.8089,0.8029,0.8029,36753.0],["1988-01-18",0.8029,0.8029,0.797,0.8029,13540.0],["1988-01-19",0.8029,0.8029,0.8029,0.8029,0.0],["1988-01-20",0.797,0.797,0.7851,0.791,19344.0],["1988-01-21",0.791,0.797,0.7791,0.791,25147.0],["1988-01-22",0.8089,0.8327,0.8089,0.8327,71571.0],["1988-01-25",0.8327,0.8327,0.8208,0.8208,19344.0],["1988-01-26",0.8148,0.8148,0.8029,0.8029,19344.0],["1988-01-27",0.8029,0.8089,0.797,0.8089,19344.0],["1988-01-28",0.8029,0.8029,0.791,0.791,38687.0],["1988-01-29",0.797,0.8029,0.797,0.797,29015.0],["1988-02-01",0.7851,0.7851,0.7732,0.7851,81243.0],["1988-02-02",0.7851,0.7851,0.7851,0.7851,11606.0],["1988-02-03",0.7851,0.7851,0.7851,0.7851,3869.0],["1988-02-04",0.7791,0.7791,0.7732,0.7791,3869.0],["1988-02-05",0.7732,0.7732,0.7494,0.7494,36753.0],["1988-02-08",0.7494,0.7613,0.7435,0.7435,38687.0],["1988-02-09",0.7435,0.7435,0.7375,0.7435,121864.0],["1988-02-10",0.7554,0.7791,0.7554,0.7732,170223.0],["1988-02-11",0.7732,0.8089,0.7732,0.8089,127667.0],["1988-02-12",0.8089,0.8089,0.8029,0.8089,29015.0],["1988-02-16",0.8208,0.8267,0.8208,0.8208,21278.0],["1988-02-17",0.8208,0.8208,0.8089,0.8148,17409.0],["1988-02-18",0.8148,0.8148,0.8148,0.8148,0.0],["1988-02-19",0.8148,0.8148,0.8148,0.8148,0.0],["1988-02-22",0.8148,0.8148,0.8089,0.8089,15475.0],["1988-02-23",0.8208,0.8208,0.8208,0.8208,30950.0],["1988-02-24",0.7494,0.7494,0.7494,0.7494,3869.0],["1988-02-25",0.7554,0.7851,0.7554,0.7791,75440.0],["1988-02-26",0.791,0.791,0.791,0.791,1934.0],["1988-02-29",0.791,0.791,0.7851,0.791,17409.0],["1988-03-01",0.797,0.797,0.797,0.797,19344.0],["1988-03-02",0.797,0.797,0.791,0.797,127667.0],["1988-03-03",0.791,0.791,0.7732,0.7732,44490.0],["1988-03-04",0.7791,0.7851,0.7791,0.7851,5803.0],["1988-03-07",0.791,0.791,0.791,0.791,1934.0],["1988-03-08",0.7851,0.7851,0.7851,0.7851,5803.0],["1988-03-09",0.791,0.791,0.791,0.791,5803.0],["1988-03-10",0.7851,0.7851,0.7732,0.7732,17409.0],["1988-03-11",0.7791,0.8029,0.7791,0.797,48359.0],["1988-03-14",0.797,0.8089,0.797,0.797,13540.0],["1988-03-15",0.797,0.797,0.797,0.797,29015.0],["1988-03-16",0.797,0.797,0.797,0.797,9672.0],["1988-03-17",0.797,0.797,0.797,0.797,0.0],["1988-03-18",0.797,0.797,0.797,0.797,5803.0],["1988-03-21",0.791,0.791,0.7851,0.7851,9672.0],["1988-03-22",0.7851,0.7851,0.7851,0.7851,0.0],["1988-03-23",0.7851,0.791,0.7851,0.791,11606.0],["1988-03-24",0.791,0.791,0.7851,0.7851,5803.0],["1988-03-25",0.7851,0.7851,0.7851,0.7851,0.0],["1988-03-28",0.7851,0.7851,0.7732,0.7851,15475.0],["1988-03-29",0.791,0.791,0.791,0.791,7737.0],["1988-03-30",0.7851,0.7851,0.7851,0.7851,15475.0],["1988-03-31",0.791,0.791,0.791,0.791,17409.0],["1988-04-04",0.791,0.797,0.791,0.797,150879.0],["1988-04-05",0.797,0.8029,0.797,0.797,42556.0],["1988-04-06",0.797,0.797,0.791,0.797,32884.0],["1988-04-07",0.797,0.797,0.791,0.797,11606.0],["1988-04-08",0.791,0.791,0.791,0.791,1934.0],["1988-04-11",0.791,0.791,0.7851,0.791,23212.0],["1988-04-12",0.7851,0.7851,0.7851,0.7851,21278.0],["1988-04-13",0.7851,0.7851,0.7732,0.7732,15475.0],["1988-04-14",0.7613,0.7613,0.7554,0.7613,34818.0],["1988-04-15",0.7613,0.7613,0.7256,0.7256,67702.0],["1988-04-18",0.7316,0.7375,0.7316,0.7375,23212.0],["1988-04-19",0.7435,0.7613,0.7435,0.7613,110258.0],["1988-04-20",0.7613,0.7672,0.7613,0.7672,34818.0],["1988-04-21",0.7613,0.7613,0.7613,0.7613,1934.0],["1988-04-22",0.7613,0.7613,0.7494,0.7613,13540.0],["1988-04-25",0.7613,0.7672,0.7494,0.7494,25147.0],["1988-04-26",0.7494,0.7494,0.7494,0.7494,0.0],["1988-04-27",0.7494,0.7494,0.7494,0.7494,0.0],["1988-04-28",0.7494,0.7494,0.7494,0.7494,5803.0],["1988-04-29",0.7494,0.7554,0.7494,0.7554,38687.0],["1988-05-02",0.7554,0.7554,0.7554,0.7554,11606.0],["1988-05-03",0.7554,0.7613,0.7554,0.7554,30950.0],["1988-05-04",0.7554,0.7613,0.7554,0.7554,139273.0],["1988-05-05",0.7554,0.7554,0.7554,0.7554,1934.0],["1988-05-06",0.7554,0.7613,0.7554,0.7613,46424.0],["1988-05-09",0.7613,0.7613,0.7554,0.7613,13540.0],["1988-05-10",0.7672,0.7672,0.7672,0.7672,3869.0],["1988-05-11",0.7613,0.7613,0.7613,0.7613,1934.0],["1988-05-12",0.7613,0.7613,0.7375,0.7375,50293.0],["1988-05-13",0.7375,0.7554,0.7316,0.7554,61899.0],["1988-05-16",0.7613,0.7613,0.7613,0.7613,11606.0],["1988-05-17",0.7613,0.7613,0.7554,0.7613,11606.0],["1988-05-18",0.7554,0.7554,0.7494,0.7554,23212.0],["1988-05-19",0.7494,0.7494,0.7435,0.7494,63834.0],["1988-05-20",0.7494,0.7554,0.7316,0.7435,46424.0],["1988-05-23",0.7435,0.7435,0.7435,0.7435,21278.0],["1988-05-24",0.7316,0.7316,0.7316,0.7316,3869.0],["1988-05-25",0.7316,0.7375,0.7256,0.7256,27081.0],["1988-05-26",0.7256,0.7256,0.7197,0.7197,48359.0],["1988-05-27",0.7256,0.7256,0.7256,0.7256,9672.0],["1988-05-31",0.7256,0.7435,0.7137,0.7435,110258.0],["1988-06-01",0.7435,0.7435,0.7375,0.7435,40621.0],["1988-06-02",0.7375,0.7375,0.7197,0.7197,50293.0],["1988-06-03",0.7197,0.7316,0.7197,0.7197,15475.0],["1988-06-06",0.7256,0.7316,0.7256,0.7316,7737.0],["1988-06-07",0.7316,0.7316,0.7256,0.7316,25147.0],["1988-06-08",0.7316,0.7375,0.7316,0.7375,38687.0],["1988-06-09",0.7375,0.7494,0.7375,0.7494,30950.0],["1988-06-10",0.7554,0.7732,0.7554,0.7732,30950.0],["1988-06-13",0.7791,0.7851,0.7791,0.7851,25147.0],["1988-06-14",0.7851,0.8565,0.7851,0.8565,127667.0],["1988-06-15",0.8624,0.904,0.8624,0.904,127667.0],["1988-06-16",0.904,0.9457,0.8862,0.9159,270809.0],["1988-06-17",0.9159,0.9219,0.8922,0.8981,139273.0],["1988-06-20",0.8981,0.9219,0.8803,0.8922,112192.0],["1988-06-21",0.8862,0.8862,0.8743,0.8803,21278.0],["1988-06-22",0.8803,0.8922,0.8803,0.8862,56096.0],["1988-06-23",0.8862,0.8862,0.8862,0.8862,0.0],["1988-06-24",0.8922,0.904,0.8922,0.8981,36753.0],["1988-06-27",0.8981,0.9159,0.8862,0.904,166354.0],["1988-06-28",0.904,0.91,0.904,0.904,9672.0],["1988-06-29",0.904,0.9159,0.8981,0.8981,48359.0],["1988-06-30",0.8981,0.91,0.8922,0.91,59965.0],["1988-07-01",0.9219,0.9397,0.9219,0.9219,88980.0],["1988-07-05",0.9219,0.9278,0.9219,0.9278,5803.0],["1988-07-06",0.9397,0.9695,0.9397,0.9695,137339.0],["1988-07-07",0.9695,0.9933,0.9635,0.9873,170223.0],["1988-07-08",1.0052,1.0289,1.0052,1.023,152814.0],["1988-07-11",1.0289,1.1182,1.0289,1.0587,562896.0],["1988-07-12",1.0646,1.0944,1.0646,1.0884,117995.0],["1988-07-13",1.0884,1.0884,1.0646,1.0646,98652.0],["1988-07-14",1.0646,1.0706,1.0646,1.0706,116061.0],["1988-07-15",1.0706,1.0706,1.0646,1.0646,17409.0],["1988-07-18",1.0646,1.0646,1.0646,1.0646,32884.0],["1988-07-19",1.0646,1.0706,1.0646,1.0646,36753.0],["1988-07-20",1.0646,1.0765,1.0646,1.0765,48359.0],["1988-07-21",1.0765,1.0825,1.0706,1.0706,25147.0],["1988-07-22",1.0646,1.0646,1.0646,1.0646,21278.0],["1988-07-25",1.0587,1.0587,1.0527,1.0587,156683.0],["1988-07-26",1.0527,1.0527,1.0527,1.0527,17409.0],["1988-07-27",1.0527,1.0825,1.0527,1.0825,253400.0],["1988-07-28",1.0825,1.0944,1.0825,1.0944,40621.0],["1988-07-29",1.0944,1.1003,1.0825,1.1003,197304.0],["1988-08-01",1.0944,1.0944,1.0825,1.0825,19344.0],["1988-08-02",1.0706,1.0706,1.023,1.0468,90915.0],["1988-08-03",1.0408,1.0408,0.9754,1.0052,114127.0],["1988-08-04",1.0052,1.0111,0.9933,0.9933,15475.0],["1988-08-05",0.9992,0.9992,0.9992,0.9992,3869.0],["1988-08-08",1.0052,1.0171,1.0052,1.0171,21278.0],["1988-08-09",1.0171,1.0171,1.0111,1.0111,25147.0],["1988-08-10",1.0052,1.0052,0.9992,0.9992,7737.0],["1988-08-11",0.9933,0.9933,0.9635,0.9635,73505.0],["1988-08-12",0.9635,0.9635,0.9635,0.9635,17409.0],["1988-08-15",0.9397,0.9397,0.9278,0.9278,17409.0],["1988-08-16",0.9219,0.9219,0.904,0.9219,40621.0],["1988-08-17",0.9278,0.9397,0.9278,0.9397,121864.0],["1988-08-18",0.9397,0.9397,0.9397,0.9397,23212.0],["1988-08-19",0.9278,0.9278,0.8981,0.904,44490.0],["1988-08-22",0.904,0.9159,0.904,0.904,9672.0],["1988-08-23",0.904,0.904,0.8922,0.8922,13540.0],["1988-08-24",0.8922,0.9159,0.8922,0.9159,44490.0],["1988-08-25",0.91,0.91,0.904,0.904,21278.0],["1988-08-26",0.904,0.9278,0.904,0.9278,34818.0],["1988-08-29",0.9278,0.9278,0.9159,0.9278,36753.0],["1988-08-30",0.9338,0.9338,0.9338,0.9338,1934.0],["1988-08-31",0.9338,0.9338,0.9338,0.9338,0.0],["1988-09-01",0.9338,0.9397,0.9278,0.9278,17409.0],["1988-09-02",0.9338,0.9933,0.9338,0.9933,58031.0],["1988-09-06",0.9992,1.0111,0.9992,1.0111,36753.0],["1988-09-07",1.0111,1.023,1.0111,1.0171,17409.0],["1988-09-08",1.0171,1.0587,1.0111,1.0587,100586.0],["1988-09-09",1.0587,1.0587,1.0468,1.0468,19344.0],["1988-09-12",1.0646,1.0825,1.0646,1.0646,52228.0],["1988-09-13",1.0646,1.0706,1.0646,1.0646,11606.0],["1988-09-14",1.0646,1.0646,1.0408,1.0408,30950.0],["1988-09-15",1.0527,1.0646,1.0527,1.0646,75440.0],["1988-09-16",1.0587,1.0587,1.0468,1.0468,30950.0],["1988-09-19",1.0349,1.0349,1.0171,1.0171,44490.0],["1988-09-20",1.0111,1.0111,0.9992,1.0111,36753.0],["1988-09-21",0.9992,0.9992,0.9992,0.9992,9672.0],["1988-09-22",0.9992,0.9992,0.9933,0.9933,15475.0],["1988-09-23",0.9873,0.9873,0.9576,0.9754,77374.0],["1988-09-26",0.9754,0.9814,0.9635,0.9754,32884.0],["1988-09-27",0.9754,0.9754,0.9695,0.9695,30950.0],["1988-09-28",0.9695,0.9695,0.9695,0.9695,0.0],["1988-09-29",0.9635,0.9635,0.9516,0.9576,34818.0],["1988-09-30",0.9576,0.9635,0.9397,0.9397,143142.0],["1988-10-03",0.9397,0.9516,0.9338,0.9397,44490.0],["1988-10-04",0.9397,0.9457,0.9397,0.9397,54162.0],["1988-10-05",0.9397,0.9516,0.9397,0.9516,19344.0],["1988-10-06",0.9516,0.9516,0.9516,0.9516,0.0],["1988-10-07",0.9516,0.9516,0.9457,0.9516,19344.0],["1988-10-10",0.9397,0.9397,0.9397,0.9397,25147.0],["1988-10-11",0.9397,0.9516,0.9397,0.9457,15475.0],["1988-10-12",0.9516,0.9695,0.9516,0.9695,77374.0],["1988-10-13",0.9754,0.9873,0.9754,0.9873,46424.0],["1988-10-14",0.9992,1.023,0.9992,1.0171,65768.0],["1988-10-17",1.0171,1.0171,0.9992,0.9992,15475.0],["1988-10-18",0.9992,1.0111,0.9873,1.0111,104455.0],["1988-10-19",1.0171,1.0349,1.0171,1.0349,137339.0],["1988-10-20",1.0349,1.0468,1.0052,1.0468,158617.0],["1988-10-21",1.0349,1.0349,1.023,1.0349,71571.0],["1988-10-24",1.0289,1.0289,0.9873,0.9933,446835.0],["1988-10-25",0.9814,0.9814,0.9695,0.9695,282415.0],["1988-10-26",0.9695,0.9695,0.9576,0.9576,201173.0],["1988-10-27",0.9576,0.9754,0.9516,0.9754,42556.0],["1988-10-28",0.9754,0.9754,0.9754,0.9754,3869.0],["1988-10-31",0.9754,0.9814,0.9695,0.9814,30950.0],["1988-11-01",0.9814,0.9873,0.9576,0.9754,191501.0],["1988-11-02",0.9576,0.9576,0.9457,0.9576,3145256.0],["1988-11-03",0.9576,0.9576,0.9516,0.9516,851115.0],["1988-11-04",0.9516,0.9576,0.9516,0.9516,400411.0],["1988-11-07",0.9516,0.9516,0.9397,0.9397,346249.0],["1988-11-08",0.9397,0.9516,0.9397,0.9397,222450.0],["1988-11-09",0.9397,0.9397,0.9397,0.9397,191501.0],["1988-11-10",0.9397,0.9397,0.9278,0.9397,266941.0],["1988-11-11",0.9338,0.9338,0.9278,0.9278,87046.0],["1988-11-14",0.9278,0.9278,0.9159,0.9278,92849.0],["1988-11-15",0.9278,0.9278,0.9159,0.9278,326905.0],["1988-11-16",0.9219,0.9219,0.9219,0.9219,139273.0],["1988-11-17",0.9219,0.9219,0.9159,0.9219,272744.0],["1988-11-18",0.9219,0.9278,0.9219,0.9278,25147.0],["1988-11-21",0.9278,0.9278,0.9219,0.9219,5803.0],["1988-11-22",0.9219,0.9338,0.9219,0.9338,90915.0],["1988-11-23",0.9338,0.9516,0.9219,0.9516,143142.0],["1988-11-25",1.0052,1.0349,1.0052,1.0349,591912.0],["1988-11-28",1.0349,1.0587,1.0111,1.0408,657680.0],["1988-11-29",1.0408,1.0468,1.0349,1.0468,177960.0],["1988-11-30",1.0468,1.0587,1.0468,1.0587,125733.0],["1988-12-01",1.0587,1.0706,1.0408,1.0706,301759.0],["1988-12-02",1.0706,1.0706,1.0468,1.0587,156683.0],["1988-12-05",1.0587,1.0587,1.0408,1.0587,69637.0],["1988-12-06",1.0587,1.0706,1.0527,1.0706,73505.0],["1988-12-07",1.0706,1.0706,1.0587,1.0706,36753.0],["1988-12-08",1.0587,1.0587,1.0587,1.0587,48359.0],["1988-12-09",1.0587,1.0587,1.0408,1.0468,114127.0],["1988-12-12",1.0587,1.0587,1.0587,1.0587,5803.0],["1988-12-13",1.0587,1.0587,1.0527,1.0587,17409.0],["1988-12-14",1.0587,1.0587,1.0408,1.0468,67702.0],["1988-12-15",1.0468,1.0468,1.0349,1.0468,156683.0],["1988-12-16",1.0468,1.0468,1.0349,1.0349,73505.0],["1988-12-19",1.0349,1.0349,1.023,1.0289,38687.0],["1988-12-20",1.023,1.023,1.0171,1.023,317234.0],["1988-12-21",1.023,1.0349,1.023,1.0289,210844.0],["1988-12-22",1.0289,1.0289,1.0111,1.0171,75440.0],["1988-12-23",1.0171,1.0171,1.0052,1.0171,181829.0],["1988-12-27",1.0171,1.0171,1.0052,1.0171,104455.0],["1988-12-28",1.0171,1.0171,0.9933,1.0111,276612.0],["1988-12-29",1.0111,1.0408,1.0111,1.0408,90915.0],["1988-12-30",1.0527,1.0944,1.0527,1.0944,245663.0],["1989-01-03",1.0944,1.0944,1.0825,1.0944,212779.0],["1989-01-04",1.0944,1.1241,1.0944,1.1182,268875.0],["1989-01-05",1.1063,1.1063,1.0944,1.1003,48359.0],["1989-01-06",1.1003,1.1063,1.0884,1.1063,332709.0],["1989-01-09",1.1122,1.1301,1.1122,1.1301,218582.0],["1989-01-10",1.1301,1.142,1.1241,1.136,77374.0],["1989-01-11",1.1301,1.1301,1.1241,1.1301,121864.0],["1989-01-12",1.1241,1.1241,1.1182,1.1182,79308.0],["1989-01-13",1.1241,1.1301,1.1241,1.1301,150879.0],["1989-01-16",1.136,1.142,1.136,1.142,54162.0],["1989-01-17",1.142,1.142,1.1301,1.136,127667.0],["1989-01-18",1.136,1.136,1.1241,1.1301,185698.0],["1989-01-19",1.1301,1.1301,1.1182,1.1301,58031.0],["1989-01-20",1.1241,1.1241,1.1122,1.1182,119930.0],["1989-01-23",1.1182,1.1182,1.1063,1.1182,77374.0],["1989-01-24",1.1122,1.1122,1.1063,1.1122,3924800.0],["1989-01-25",1.1122,1.1122,1.1003,1.1063,344315.0],["1989-01-26",1.1063,1.1063,1.0944,1.1003,36753.0],["1989-01-27",1.1003,1.1003,1.0884,1.0884,27081.0],["1989-01-30",1.0884,1.0884,1.0765,1.0765,34818.0],["1989-01-31",1.0765,1.0884,1.0765,1.0765,52228.0],["1989-02-01",1.0765,1.0944,1.0765,1.0944,73505.0],["1989-02-02",1.1063,1.142,1.1063,1.1241,96718.0],["1989-02-03",1.1301,1.142,1.1301,1.142,237925.0],["1989-02-06",1.1301,1.1301,1.1241,1.1241,48359.0],["1989-02-07",1.1241,1.1301,1.1063,1.1063,59965.0],["1989-02-08",1.1063,1.1063,1.1063,1.1063,0.0],["1989-02-09",1.1063,1.1182,1.0944,1.0944,54162.0],["1989-02-10",1.0944,1.0944,1.0825,1.0944,21278.0],["1989-02-13",1.0825,1.0825,1.0765,1.0825,13540.0],["1989-02-14",1.0825,1.0825,1.0587,1.0825,106389.0],["1989-02-15",1.0825,1.0884,1.0825,1.0825,13540.0],["1989-02-16",1.0944,1.0944,1.0944,1.0944,29015.0],["1989-02-17",1.0944,1.0944,1.0884,1.0944,40621.0],["1989-02-21",1.1063,1.1122,1.1063,1.1122,15475.0],["1989-02-22",1.1003,1.1003,1.0944,1.1003,32884.0],["1989-02-23",1.1003,1.1301,1.0944,1.1301,150879.0],["1989-02-24",1.1301,1.1301,1.1241,1.1301,193435.0],["1989-02-27",1.1301,1.142,1.1301,1.1301,259203.0],["1989-02-28",1.1301,1.142,1.1301,1.142,112192.0],["1989-03-01",1.142,1.142,1.1301,1.1301,218582.0],["1989-03-02",1.1301,1.142,1.1301,1.1301,197304.0],["1989-03-03",1.1301,1.1479,1.1301,1.1301,319168.0],["1989-03-06",1.1301,1.136,1.1182,1.1182,61899.0],["1989-03-07",1.1182,1.136,1.1122,1.136,249531.0],["1989-03-08",1.142,1.1895,1.142,1.1895,88980.0],["1989-03-09",1.2014,1.249,1.2014,1.2371,292087.0],["1989-03-10",1.2371,1.2847,1.2312,1.2728,363658.0],["1989-03-13",1.2728,1.3025,1.2728,1.2906,528078.0],["1989-03-14",1.2847,1.2847,1.2787,1.2847,44490.0],["1989-03-15",1.2787,1.2787,1.2728,1.2787,100586.0],["1989-03-16",1.2787,1.2787,1.2669,1.2787,81243.0],["1989-03-17",1.2787,1.2847,1.2728,1.2787,56096.0],["1989-03-20",1.2787,1.2787,1.2728,1.2787,13540.0],["1989-03-21",1.2669,1.2669,1.2609,1.2669,32884.0],["1989-03-22",1.2669,1.2787,1.255,1.2787,197304.0],["1989-03-23",1.2669,1.2669,1.2609,1.2609,121864.0],["1989-03-27",1.2609,1.2669,1.2609,1.2609,3869.0],["1989-03-28",1.255,1.255,1.2431,1.2431,88980.0],["1989-03-29",1.2431,1.249,1.2014,1.2252,226319.0],["1989-03-30",1.2193,1.2193,1.1657,1.1895,129602.0],["1989-03-31",1.1895,1.2014,1.1657,1.2014,100586.0],["1989-04-03",1.2014,1.2014,1.1955,1.1955,5803.0],["1989-04-04",1.1955,1.2074,1.1955,1.2074,42556.0],["1989-04-05",1.2074,1.2252,1.2014,1.2193,21278.0],["1989-04-06",1.2252,1.2312,1.2252,1.2312,9672.0],["1989-04-07",1.2312,1.2312,1.2133,1.2193,34818.0],["1989-04-10",1.2193,1.2252,1.2193,1.2193,17409.0],["1989-04-11",1.2074,1.2074,1.1955,1.2014,34818.0],["1989-04-12",1.2014,1.2014,1.2014,1.2014,11606.0],["1989-04-13",1.2014,1.2014,1.1895,1.1955,77374.0],["1989-04-14",1.2014,1.2787,1.2014,1.2787,148945.0],["1989-04-17",1.2787,1.2847,1.2787,1.2847,123799.0],["1989-04-18",1.2847,1.2906,1.2787,1.2847,214713.0],["1989-04-19",1.2847,1.2847,1.2847,1.2847,65768.0],["1989-04-20",1.2847,1.2847,1.2787,1.2847,15475.0],["1989-04-21",1.2847,1.2847,1.2669,1.2787,63834.0],["1989-04-24",1.2787,1.2787,1.2669,1.2669,25147.0],["1989-04-25",1.2669,1.2787,1.2669,1.2669,13540.0],["1989-04-26",1.2669,1.2669,1.2609,1.2609,63834.0],["1989-04-27",1.2609,1.2609,1.2609,1.2609,0.0],["1989-04-28",1.255,1.255,1.255,1.255,1934.0],["1989-05-01",1.249,1.249,1.249,1.249,13540.0],["1989-05-02",1.2431,1.2431,1.2074,1.2431,131536.0],["1989-05-03",1.2431,1.2669,1.2312,1.2312,168289.0],["1989-05-04",1.2252,1.2252,1.2133,1.2133,330774.0],["1989-05-05",1.2252,1.249,1.2252,1.249,54162.0],["1989-05-08",1.249,1.255,1.2371,1.2431,137339.0],["1989-05-09",1.2371,1.2371,1.2312,1.2371,44490.0],["1989-05-10",1.2312,1.2312,1.2133,1.2133,19344.0],["1989-05-11",1.2133,1.2133,1.2133,1.2133,13540.0],["1989-05-12",1.2133,1.2728,1.2133,1.2609,208910.0],["1989-05-15",1.255,1.255,1.2371,1.2371,77374.0],["1989-05-16",1.2252,1.2252,1.2133,1.2133,121864.0],["1989-05-17",1.2074,1.2074,1.2014,1.2074,15475.0],["1989-05-18",1.2074,1.2074,1.1955,1.2074,185698.0],["1989-05-19",1.2074,1.2252,1.2014,1.2252,58031.0],["1989-05-22",1.2252,1.2252,1.2252,1.2252,0.0],["1989-05-23",1.2312,1.2371,1.2312,1.2312,27081.0],["1989-05-24",1.2312,1.2371,1.2074,1.2074,21278.0],["1989-05-25",1.2074,1.249,1.1955,1.2431,121864.0],["1989-05-26",1.2431,1.2787,1.2431,1.2728,112192.0],["1989-05-30",1.2669,1.2669,1.2669,1.2669,5803.0],["1989-05-31",1.2728,1.2847,1.2728,1.2847,54162.0],["1989-06-01",1.2787,1.2787,1.2431,1.2431,104455.0],["1989-06-02",1.249,1.2847,1.249,1.2847,226319.0],["1989-06-05",1.2847,1.2906,1.2728,1.2787,79308.0],["1989-06-06",1.2787,1.2906,1.2728,1.2906,42556.0],["1989-06-07",1.2906,1.3085,1.2906,1.2906,297890.0],["1989-06-08",1.2906,1.3085,1.2847,1.2906,237925.0],["1989-06-09",1.2906,1.2966,1.2847,1.2906,85111.0],["1989-06-12",1.2847,1.2847,1.2847,1.2847,48359.0],["1989-06-13",1.2847,1.2847,1.2728,1.2847,199238.0],["1989-06-14",1.2847,1.2966,1.2847,1.2966,164420.0],["1989-06-15",1.2906,1.2906,1.2728,1.2728,69637.0],["1989-06-16",1.2728,1.2728,1.2728,1.2728,48359.0],["1989-06-19",1.2728,1.2787,1.2728,1.2787,38687.0],["1989-06-20",1.2787,1.2906,1.2728,1.2728,52228.0],["1989-06-21",1.2728,1.2787,1.2728,1.2728,38687.0],["1989-06-22",1.2728,1.2728,1.2669,1.2669,11606.0],["1989-06-23",1.2669,1.2669,1.2669,1.2669,11606.0],["1989-06-26",1.2669,1.2669,1.2669,1.2669,0.0],["1989-06-27",1.2609,1.2609,1.2609,1.2609,5803.0],["1989-06-28",1.2728,1.2847,1.2728,1.2728,100586.0],["1989-06-29",1.2728,1.2728,1.255,1.255,38687.0],["1989-06-30",1.2609,1.2669,1.2609,1.2609,21278.0],["1989-07-03",1.2609,1.2609,1.2609,1.2609,3869.0],["1989-07-05",1.255,1.255,1.2371,1.249,36753.0],["1989-07-06",1.249,1.255,1.2431,1.255,15475.0],["1989-07-07",1.255,1.2609,1.249,1.2609,50293.0],["1989-07-10",1.2609,1.2609,1.255,1.255,13540.0],["1989-07-11",1.2609,1.2609,1.2609,1.2609,116061.0],["1989-07-12",1.2609,1.2847,1.2609,1.2728,108324.0],["1989-07-13",1.2728,1.2847,1.2669,1.2669,108324.0],["1989-07-14",1.2669,1.2669,1.2609,1.2609,85111.0],["1989-07-17",1.2609,1.2609,1.2609,1.2609,13540.0],["1989-07-18",1.2669,1.2847,1.2669,1.2728,92849.0],["1989-07-19",1.2787,1.2847,1.2787,1.2847,34818.0],["1989-07-20",1.2847,1.2906,1.2847,1.2847,125733.0],["1989-07-21",1.2847,1.2847,1.2728,1.2728,147011.0],["1989-07-24",1.2609,1.2609,1.2609,1.2609,34818.0],["1989-07-25",1.2609,1.2609,1.255,1.255,7737.0],["1989-07-26",1.2669,1.2787,1.2669,1.2728,324971.0],["1989-07-27",1.2728,1.2847,1.2728,1.2847,139273.0],["1989-07-28",1.2787,1.2787,1.2609,1.2609,61899.0],["1989-07-31",1.2609,1.2609,1.2312,1.2312,38687.0],["1989-08-01",1.2133,1.2133,1.1598,1.1598,176026.0],["1989-08-02",1.1598,1.1657,1.1301,1.136,179895.0],["1989-08-03",1.136,1.1538,1.1301,1.1301,386870.0],["1989-08-04",1.136,1.1538,1.136,1.142,79308.0],["1989-08-07",1.142,1.1538,1.1301,1.1301,174092.0],["1989-08-08",1.1241,1.1241,1.1003,1.1063,166354.0],["1989-08-09",1.1063,1.1122,1.0825,1.0825,52228.0],["1989-08-10",1.0825,1.0825,1.0587,1.0587,442967.0],["1989-08-11",1.0944,1.1657,1.0944,1.1479,491325.0],["1989-08-14",1.1538,1.2014,1.1538,1.1657,147011.0],["1989-08-15",1.1479,1.1479,1.136,1.142,46424.0],["1989-08-16",1.142,1.1479,1.142,1.142,156683.0],["1989-08-17",1.142,1.1479,1.142,1.1479,7737.0],["1989-08-18",1.1479,1.1598,1.142,1.142,69637.0],["1989-08-21",1.1479,1.1479,1.1479,1.1479,3869.0],["1989-08-22",1.1479,1.1479,1.142,1.1479,52228.0],["1989-08-23",1.1479,1.1479,1.142,1.142,23212.0],["1989-08-24",1.142,1.1538,1.142,1.142,34818.0],["1989-08-25",1.142,1.1479,1.1241,1.1241,100586.0],["1989-08-28",1.1241,1.1301,1.1122,1.1182,104455.0],["1989-08-29",1.1122,1.1122,1.0944,1.1003,114127.0],["1989-08-30",1.1122,1.1479,1.1122,1.1479,199238.0],["1989-08-31",1.1538,1.2014,1.1538,1.1895,284350.0],["1989-09-01",1.1895,1.2014,1.1836,1.1836,255334.0],["1989-09-05",1.1836,1.1836,1.136,1.1479,183763.0],["1989-09-06",1.1479,1.1479,1.142,1.1479,123799.0],["1989-09-07",1.142,1.142,1.1301,1.1301,13540.0],["1989-09-08",1.1301,1.136,1.1241,1.136,42556.0],["1989-09-11",1.1301,1.1301,1.1301,1.1301,11606.0],["1989-09-12",1.136,1.1538,1.136,1.142,58031.0],["1989-09-13",1.142,1.142,1.142,1.142,13540.0],["1989-09-14",1.142,1.142,1.1301,1.1301,388805.0],["1989-09-15",1.1301,1.136,1.1301,1.136,127667.0],["1989-09-18",1.136,1.136,1.136,1.136,0.0],["1989-09-19",1.1301,1.1301,1.1241,1.1241,71571.0],["1989-09-20",1.1301,1.1301,1.1301,1.1301,38687.0],["1989-09-21",1.1301,1.1301,1.1301,1.1301,44490.0],["1989-09-22",1.1241,1.1241,1.1003,1.1063,148945.0],["1989-09-25",1.1063,1.1182,1.1063,1.1182,32884.0],["1989-09-26",1.1241,1.1598,1.1241,1.1479,328840.0],["1989-09-27",1.142,1.142,1.1301,1.136,40621.0],["1989-09-28",1.1301,1.1301,1.1182,1.1301,61899.0],["1989-09-29",1.142,1.1538,1.142,1.1479,108324.0],["1989-10-02",1.1538,1.1657,1.1538,1.1657,247597.0],["1989-10-03",1.1657,1.2431,1.1657,1.2193,355921.0],["1989-10-04",1.2193,1.2371,1.2133,1.2371,145076.0],["1989-10-05",1.2371,1.2371,1.2252,1.2371,104455.0],["1989-10-06",1.2252,1.2252,1.2193,1.2193,30950.0],["1989-10-09",1.2193,1.2193,1.2193,1.2193,0.0],["1989-10-10",1.2133,1.2133,1.2133,1.2133,42556.0],["1989-10-11",1.2133,1.2193,1.2133,1.2133,114127.0],["1989-10-12",1.2074,1.2074,1.2074,1.2074,1934.0],["1989-10-13",1.1955,1.1955,1.1657,1.1657,29015.0],["1989-10-16",1.1479,1.1479,1.1301,1.142,381067.0],["1989-10-17",1.142,1.1538,1.1301,1.1538,226319.0],["1989-10-18",1.1538,1.2371,1.1538,1.2074,783413.0],["1989-10-19",1.2074,1.2074,1.1895,1.1895,795019.0],["1989-10-20",1.1776,1.1776,1.1598,1.1717,65768.0],["1989-10-23",1.1598,1.1598,1.0587,1.0706,988454.0],["1989-10-24",1.0765,1.0944,1.0765,1.0884,632533.0],["1989-10-25",1.0884,1.1241,1.0765,1.1241,295956.0],["1989-10-26",1.1241,1.1301,1.1003,1.1003,363658.0],["1989-10-27",1.0884,1.0884,1.0706,1.0884,71571.0],["1989-10-30",1.0884,1.0944,1.0884,1.0944,350118.0],["1989-10-31",1.0825,1.0825,1.0706,1.0765,222450.0],["1989-11-01",1.0825,1.1182,1.0825,1.1063,348183.0],["1989-11-02",1.1063,1.1301,1.1063,1.1301,212779.0],["1989-11-03",1.1301,1.1836,1.1301,1.1657,268875.0],["1989-11-06",1.1657,1.1776,1.1598,1.1776,133470.0],["1989-11-07",1.1776,1.1836,1.1717,1.1717,96718.0],["1989-11-08",1.1717,1.1717,1.1717,1.1717,40621.0],["1989-11-09",1.1657,1.1657,1.1598,1.1657,34818.0],["1989-11-10",1.1538,1.1538,1.136,1.1538,177960.0],["1989-11-13",1.1657,1.1895,1.1657,1.1895,177960.0],["1989-11-14",1.1895,1.2133,1.1895,1.2014,121864.0],["1989-11-15",1.2014,1.2431,1.1955,1.2252,580306.0],["1989-11-16",1.2252,1.2371,1.2193,1.2371,129602.0],["1989-11-17",1.249,1.3382,1.249,1.3382,404280.0],["1989-11-20",1.3382,1.3442,1.3204,1.3382,160551.0],["1989-11-21",1.3382,1.3501,1.3085,1.3144,477785.0],["1989-11-22",1.3144,1.3323,1.3085,1.3263,96718.0],["1989-11-24",1.3263,1.3323,1.3263,1.3323,69637.0],["1989-11-27",1.3323,1.3382,1.3204,1.3204,326905.0],["1989-11-28",1.3204,1.3263,1.3204,1.3263,27081.0],["1989-11-29",1.3323,1.3323,1.3323,1.3323,3869.0],["1989-11-30",1.3323,1.3323,1.3204,1.3323,129602.0],["1989-12-01",1.3323,1.3382,1.3323,1.3323,125733.0],["1989-12-04",1.3263,1.3263,1.3204,1.3204,38687.0],["1989-12-05",1.3204,1.368,1.3204,1.3561,303693.0],["1989-12-06",1.3561,1.3739,1.3561,1.3561,61899.0],["1989-12-07",1.3561,1.3561,1.3382,1.3382,27081.0],["1989-12-08",1.3382,1.3442,1.3382,1.3442,5803.0],["1989-12-11",1.3442,1.3442,1.3323,1.3382,71571.0],["1989-12-12",1.3382,1.3382,1.3204,1.3204,11606.0],["1989-12-13",1.3204,1.3204,1.3025,1.3025,46424.0],["1989-12-14",1.3025,1.3025,1.2966,1.2966,17409.0],["1989-12-15",1.2966,1.3085,1.2966,1.2966,210844.0],["1989-12-18",1.2966,1.3025,1.2787,1.2787,59965.0],["1989-12-19",1.2728,1.2728,1.2728,1.2728,19344.0],["1989-12-20",1.2728,1.2728,1.2728,1.2728,23212.0],["1989-12-21",1.2669,1.2669,1.2371,1.2371,69637.0],["1989-12-22",1.249,1.249,1.249,1.249,17409.0],["1989-12-26",1.249,1.249,1.2371,1.249,50293.0],["1989-12-27",1.249,1.249,1.2371,1.249,145076.0],["1989-12-28",1.249,1.255,1.2371,1.249,98652.0],["1989-12-29",1.249,1.2966,1.2431,1.2966,386870.0],["1990-01-02",1.2966,1.3501,1.2728,1.3501,299825.0],["1990-01-03",1.3501,1.3561,1.3263,1.3263,253400.0],["1990-01-04",1.3442,1.3977,1.3442,1.368,866590.0],["1990-01-05",1.3799,1.4155,1.3799,1.3977,1443027.0],["1990-01-08",1.3977,1.4037,1.3799,1.4037,1150939.0],["1990-01-09",1.4036,1.4215,1.3977,1.3977,733119.0],["1990-01-10",1.4037,1.4334,1.4037,1.4155,1222510.0],["1990-01-11",1.4215,1.4393,1.4215,1.4274,276612.0],["1990-01-12",1.4155,1.4155,1.3977,1.4096,328840.0],["1990-01-15",1.4037,1.4096,1.3799,1.4037,377199.0],["1990-01-16",1.4037,1.4691,1.4037,1.4691,628664.0],["1990-01-17",1.4988,1.5404,1.4988,1.5167,2079428.0],["1990-01-18",1.5107,1.5583,1.5107,1.5404,514538.0],["1990-01-19",1.5464,1.5464,1.5286,1.5345,251466.0],["1990-01-22",1.5404,1.5464,1.5286,1.5404,1305688.0],["1990-01-23",1.5345,1.5464,1.5286,1.5404,344315.0],["1990-01-24",1.5167,1.5404,1.5048,1.5286,462310.0],["1990-01-25",1.5345,1.5345,1.5226,1.5345,152814.0],["1990-01-26",1.5404,1.5404,1.5226,1.5226,361724.0],["1990-01-29",1.5286,1.5286,1.5226,1.5226,141208.0],["1990-01-30",1.5226,1.5345,1.5226,1.5286,383002.0],["1990-01-31",1.5345,1.5345,1.5226,1.5226,644139.0],["1990-02-01",1.5286,1.5286,1.5107,1.5226,785347.0],["1990-02-02",1.5286,1.5286,1.5226,1.5226,141208.0],["1990-02-05",1.5286,1.5523,1.5226,1.5523,603518.0],["1990-02-06",1.5642,1.5821,1.5583,1.5702,268875.0],["1990-02-07",1.5702,1.6297,1.5702,1.6297,903342.0],["1990-02-08",1.6475,1.7486,1.6475,1.7189,1056156.0],["1990-02-09",1.7367,1.7724,1.7308,1.7665,481654.0],["1990-02-12",1.7367,1.7605,1.7248,1.7605,1118055.0],["1990-02-13",1.7665,1.7962,1.7486,1.7962,775675.0],["1990-02-14",1.7962,1.7962,1.7665,1.7724,419754.0],["1990-02-15",1.7665,1.7784,1.7605,1.7665,282415.0],["1990-02-16",1.7724,1.82,1.7724,1.8021,334643.0],["1990-02-20",1.8021,1.8081,1.7902,1.7902,361724.0],["1990-02-21",1.7784,1.7843,1.7605,1.7784,733119.0],["1990-02-22",1.7724,1.7962,1.7665,1.7962,261138.0],["1990-02-23",1.7962,1.7962,1.7605,1.7605,388805.0],["1990-02-26",1.7605,1.7724,1.7605,1.7724,135405.0],["1990-02-27",1.7605,1.7843,1.7546,1.7724,342380.0],["1990-02-28",1.7784,1.7784,1.7546,1.7605,183763.0],["1990-03-01",1.7605,1.7665,1.7605,1.7605,50293.0],["1990-03-02",1.7605,1.7665,1.7605,1.7605,210844.0],["1990-03-05",1.7605,1.7665,1.7605,1.7665,104455.0],["1990-03-06",1.7665,1.7724,1.7665,1.7724,100586.0],["1990-03-07",1.7665,1.7784,1.7605,1.7665,197304.0],["1990-03-08",1.7605,1.7784,1.7546,1.7724,156683.0],["1990-03-09",1.7724,1.7784,1.7605,1.7784,539684.0],["1990-03-12",1.7665,1.7843,1.7605,1.7843,172157.0],["1990-03-13",1.7784,1.7784,1.7665,1.7724,205041.0],["1990-03-14",1.7784,1.7902,1.7724,1.7902,160551.0],["1990-03-15",1.7902,1.7902,1.7784,1.7843,986520.0],["1990-03-16",1.7962,1.7962,1.7784,1.7843,83177.0],["1990-03-19",1.7784,1.7843,1.7724,1.7784,216647.0],["1990-03-20",1.7784,1.7843,1.7724,1.7784,63834.0],["1990-03-21",1.7784,1.7843,1.7784,1.7784,67702.0],["1990-03-22",1.7724,1.7784,1.7724,1.7784,56096.0],["1990-03-23",1.7843,1.8676,1.7843,1.8557,947832.0],["1990-03-26",1.8735,1.933,1.8735,1.927,659614.0],["1990-03-27",1.927,1.927,1.8914,1.9151,429426.0],["1990-03-28",1.8973,1.9033,1.8854,1.8914,369461.0],["1990-03-29",1.8795,1.9033,1.8795,1.9033,127667.0],["1990-03-30",1.9033,1.9151,1.8914,1.9151,793084.0],["1990-04-02",1.9151,1.9211,1.8973,1.9211,317234.0],["1990-04-03",1.9389,1.9865,1.9389,1.9865,227286.0],["1990-04-04",1.9984,2.0222,1.9865,2.0103,747627.0],["1990-04-05",2.0222,2.1768,2.0222,2.165,956537.0],["1990-04-06",2.1531,2.2244,2.1531,2.2125,617058.0],["1990-04-09",2.2125,2.2363,2.1887,2.2244,295956.0],["1990-04-10",2.2482,2.2601,2.2244,2.2482,614157.0],["1990-04-11",2.2482,2.272,2.2363,2.272,312398.0],["1990-04-12",2.2839,2.3077,2.272,2.2839,240827.0],["1990-04-16",2.2839,2.3553,2.2839,2.3077,756332.0],["1990-04-17",2.2839,2.3077,2.2839,2.2958,369461.0],["1990-04-18",2.3077,2.3196,2.0698,2.1531,1500090.0],["1990-04-19",2.165,2.165,1.8795,1.9984,1052287.0],["1990-04-20",2.0222,2.0817,1.9984,2.0341,499063.0],["1990-04-23",2.0103,2.0222,1.9865,1.9865,273711.0],["1990-04-24",1.9865,1.9865,1.8795,1.8795,468113.0],["1990-04-25",1.9033,1.9151,1.8914,1.9033,328840.0],["1990-04-26",1.8914,1.9033,1.8795,1.8914,135405.0],["1990-04-27",1.8914,1.8914,1.8795,1.8914,68669.0],["1990-04-30",1.8676,1.8676,1.7486,1.82,464244.0],["1990-05-01",1.7843,1.7962,1.7724,1.7724,164420.0],["1990-05-02",1.7843,1.927,1.7724,1.927,641238.0],["1990-05-03",1.927,2.0579,1.927,2.0341,724415.0],["1990-05-04",2.046,2.165,2.0103,2.1531,407181.0],["1990-05-07",2.1412,2.165,2.1174,2.1412,276612.0],["1990-05-08",2.1412,2.1412,2.1055,2.1055,278547.0],["1990-05-09",2.0936,2.0936,2.046,2.046,175059.0],["1990-05-10",2.0222,2.0936,2.0222,2.0936,462310.0],["1990-05-11",2.1174,2.2006,2.1174,2.1887,685728.0],["1990-05-14",2.1768,2.2482,2.1531,2.2244,331741.0],["1990-05-15",2.2244,2.3077,2.2125,2.3077,374297.0],["1990-05-16",2.3077,2.3315,2.272,2.2958,785347.0],["1990-05-17",2.3196,2.391,2.2958,2.3196,348183.0],["1990-05-18",2.3315,2.3553,2.3077,2.3315,222450.0],["1990-05-21",2.3553,2.3553,2.3196,2.3196,206008.0],["1990-05-22",2.3434,2.3434,2.2839,2.2958,231155.0],["1990-05-23",2.2839,2.3434,2.2482,2.3434,221483.0],["1990-05-24",2.3672,2.3672,2.3315,2.3315,403312.0],["1990-05-25",2.3434,2.3672,2.3315,2.3553,123799.0],["1990-05-29",2.3553,2.3672,2.3315,2.3434,88013.0],["1990-05-30",2.3672,2.4266,2.3553,2.391,214713.0],["1990-05-31",2.3672,2.3791,2.3672,2.3672,72538.0],["1990-06-01",2.3672,2.3791,2.2601,2.2958,284350.0],["1990-06-04",2.2958,2.3077,2.2839,2.2839,99619.0],["1990-06-05",2.2839,2.3077,2.2601,2.2839,214713.0],["1990-06-06",2.2839,2.2839,2.1768,2.1768,193435.0],["1990-06-07",2.1768,2.2244,2.1768,2.2006,236958.0],["1990-06-08",2.2006,2.2244,2.2006,2.2125,161518.0],["1990-06-11",2.2244,2.2244,2.2006,2.2006,80276.0],["1990-06-12",2.2125,2.2125,2.1531,2.1531,209877.0],["1990-06-13",2.1768,2.1887,2.165,2.1887,83177.0],["1990-06-14",2.2125,2.2125,2.165,2.1768,88013.0],["1990-06-15",2.1768,2.1768,2.1531,2.1531,94783.0],["1990-06-18",2.1174,2.1174,2.0817,2.0817,184731.0],["1990-06-19",2.0698,2.0698,1.9984,2.046,366560.0],["1990-06-20",2.0579,2.0579,2.0341,2.046,67702.0],["1990-06-21",2.046,2.046,1.9984,1.9984,83177.0],["1990-06-22",2.0103,2.1412,2.0103,2.1174,1601643.0],["1990-06-25",2.0936,2.1412,2.0936,2.1174,94783.0],["1990-06-26",2.1412,2.1412,2.0698,2.0817,125733.0],["1990-06-27",2.0817,2.1293,2.0817,2.1293,155715.0],["1990-06-28",2.1293,2.165,2.1174,2.165,62866.0],["1990-06-29",2.1887,2.2363,2.165,2.2363,118963.0],["1990-07-02",2.2244,2.3553,2.2125,2.3553,209877.0],["1990-07-03",2.3434,2.3791,2.3196,2.3553,199238.0],["1990-07-05",2.3553,2.3672,2.3196,2.3196,112192.0],["1990-07-06",2.3077,2.3672,2.3077,2.3553,49326.0],["1990-07-09",2.3791,2.391,2.2839,2.2839,161518.0],["1990-07-10",2.2839,2.3077,2.2839,2.2839,44490.0],["1990-07-11",2.2958,2.3077,2.2839,2.2958,81243.0],["1990-07-12",2.2958,2.3434,2.2958,2.3434,230188.0],["1990-07-13",2.3434,2.5099,2.3196,2.5099,470048.0],["1990-07-16",2.5337,2.5932,2.5099,2.5456,383002.0],["1990-07-17",2.5456,2.5575,2.5337,2.5337,160551.0],["1990-07-18",2.5218,2.5337,2.4861,2.5099,140241.0],["1990-07-19",2.4861,2.5099,2.391,2.4029,199238.0],["1990-07-20",2.4029,2.4029,2.3315,2.3553,171190.0],["1990-07-23",2.3315,2.3315,2.2482,2.2839,333676.0],["1990-07-24",2.272,2.272,2.2363,2.2482,245663.0],["1990-07-25",2.2363,2.2601,2.2244,2.2363,58031.0],["1990-07-26",2.2363,2.2958,2.2244,2.2363,199238.0],["1990-07-27",2.2601,2.2601,2.2601,2.2601,30950.0],["1990-07-30",2.2363,2.272,2.2363,2.2601,120897.0],["1990-07-31",2.2601,2.2601,2.2006,2.2006,94783.0],["1990-08-01",2.2125,2.2363,2.2125,2.2363,33851.0],["1990-08-02",2.2601,2.2601,2.2125,2.2125,109291.0],["1990-08-03",2.1887,2.2125,2.046,2.0579,251466.0],["1990-08-06",2.0103,2.0341,1.9033,1.9984,399444.0],["1990-08-07",2.0222,2.0936,2.0103,2.046,458441.0],["1990-08-08",2.0579,2.165,2.0341,2.1293,297890.0],["1990-08-09",2.1412,2.2006,2.1412,2.2006,73505.0],["1990-08-10",2.1887,2.2006,2.0936,2.1055,66735.0],["1990-08-13",2.0817,2.0817,1.9865,1.9984,378166.0],["1990-08-14",1.9984,1.9984,1.9151,1.927,100586.0],["1990-08-15",1.9508,1.9508,1.8795,1.8795,208910.0],["1990-08-16",1.8914,1.8914,1.8438,1.8438,134437.0],["1990-08-17",1.82,1.82,1.7129,1.7129,233089.0],["1990-08-20",1.7248,1.7605,1.6772,1.6891,165387.0],["1990-08-21",1.6891,1.6891,1.5583,1.5702,155715.0],["1990-08-22",1.5583,1.5821,1.4869,1.5107,599649.0],["1990-08-23",1.4869,1.4869,1.3918,1.475,450704.0],["1990-08-24",1.4631,1.6653,1.4631,1.6653,402345.0],["1990-08-27",1.7129,1.7962,1.7129,1.7724,281448.0],["1990-08-28",1.7724,1.8081,1.7724,1.8081,209877.0],["1990-08-29",1.8081,1.8319,1.7962,1.8319,99619.0],["1990-08-30",1.8319,1.8438,1.7962,1.8081,221483.0],["1990-08-31",1.8081,1.8081,1.7962,1.7962,213746.0],["1990-09-04",1.7843,1.7962,1.7605,1.7962,256302.0],["1990-09-05",1.7962,1.7962,1.7724,1.7843,31917.0],["1990-09-06",1.7843,1.7843,1.7724,1.7724,18376.0],["1990-09-07",1.7843,1.8081,1.7843,1.7962,99619.0],["1990-09-10",1.82,1.82,1.8081,1.8081,19344.0],["1990-09-11",1.8081,1.8081,1.8081,1.8081,20311.0],["1990-09-12",1.82,1.8795,1.82,1.8795,94783.0],["1990-09-13",1.8557,1.8557,1.8557,1.8557,22245.0],["1990-09-14",1.8676,1.8676,1.8438,1.8438,18376.0],["1990-09-17",1.8557,1.8795,1.8557,1.8795,24179.0],["1990-09-18",1.8914,1.9508,1.8676,1.9508,151847.0],["1990-09-19",1.9627,1.9627,1.9508,1.9508,132503.0],["1990-09-20",1.9508,1.9508,1.927,1.927,135405.0],["1990-09-21",1.9508,1.9508,1.8914,1.8914,68669.0],["1990-09-24",1.8795,1.8795,1.8438,1.8438,236958.0],["1990-09-25",1.8557,1.8795,1.8557,1.8676,112192.0],["1990-09-26",1.8438,1.8438,1.7605,1.7962,156683.0],["1990-09-27",1.7962,1.7962,1.7129,1.7129,55129.0],["1990-09-28",1.6891,1.7367,1.6297,1.7367,229221.0],["1990-10-01",1.7486,1.7605,1.6891,1.7129,42556.0],["1990-10-02",1.7367,1.7843,1.7248,1.7248,361724.0],["1990-10-03",1.7248,1.7486,1.7248,1.7248,131536.0],["1990-10-04",1.7129,1.7248,1.701,1.7129,17409.0],["1990-10-05",1.6891,1.7129,1.6891,1.701,137339.0],["1990-10-08",1.701,1.701,1.701,1.701,148945.0],["1990-10-09",1.701,1.7248,1.701,1.701,141208.0],["1990-10-10",1.701,1.7129,1.701,1.7129,18376.0],["1990-10-11",1.6891,1.6891,1.6416,1.6416,135405.0],["1990-10-12",1.6653,1.6772,1.6416,1.6772,167321.0],["1990-10-15",1.701,1.7248,1.701,1.7129,21278.0],["1990-10-16",1.701,1.7129,1.6772,1.6772,97685.0],["1990-10-17",1.6772,1.7129,1.6772,1.6891,52228.0],["1990-10-18",1.6653,1.701,1.6653,1.701,62866.0],["1990-10-19",1.6772,1.7486,1.6772,1.7486,140241.0],["1990-10-22",1.7486,1.7486,1.7248,1.7248,90915.0],["1990-10-23",1.7129,1.7962,1.7129,1.7962,278547.0],["1990-10-24",1.7962,1.7962,1.7962,1.7962,10639.0],["1990-10-25",1.7962,1.7962,1.7724,1.7962,36753.0],["1990-10-26",1.7724,1.7724,1.7486,1.7486,5803.0],["1990-10-29",1.7724,1.7843,1.7724,1.7843,52228.0],["1990-10-30",1.7843,1.7843,1.7724,1.7724,63834.0],["1990-10-31",1.7843,1.7962,1.7843,1.7843,31917.0],["1990-11-01",1.8081,1.8081,1.7843,1.7843,23212.0],["1990-11-02",1.8081,1.8319,1.8081,1.8081,21278.0],["1990-11-05",1.8319,1.8438,1.8319,1.8438,17409.0],["1990-11-06",1.8438,1.8795,1.8438,1.8676,80276.0],["1990-11-07",1.8676,1.9746,1.8676,1.9746,253400.0],["1990-11-08",1.9508,1.9984,1.9508,1.9984,147978.0],["1990-11-09",1.9865,2.0222,1.9865,2.0222,63834.0],["1990-11-12",2.0222,2.0341,2.0103,2.0341,141208.0],["1990-11-13",2.046,2.1887,2.046,2.1887,562896.0],["1990-11-14",2.165,2.1887,2.1293,2.1887,532914.0],["1990-11-15",2.1768,2.2482,2.1768,2.2482,116061.0],["1990-11-16",2.272,2.2839,2.2363,2.2601,246630.0],["1990-11-19",2.272,2.2839,2.2244,2.2244,38687.0],["1990-11-20",2.1887,2.1887,2.1531,2.1768,118963.0],["1990-11-21",2.165,2.2125,2.1293,2.1293,170223.0],["1990-11-23",2.1293,2.1531,2.1293,2.1531,5803.0],["1990-11-26",2.1293,2.1412,2.1293,2.1293,33851.0],["1990-11-27",2.1531,2.2482,2.1531,2.2244,427492.0],["1990-11-28",2.2363,2.3077,2.2363,2.272,992323.0],["1990-11-29",2.2958,2.3553,2.2839,2.3315,181829.0],["1990-11-30",2.3077,2.3553,2.2958,2.3315,128634.0],["1990-12-03",2.3434,2.3672,2.3315,2.3315,78341.0],["1990-12-04",2.3315,2.3315,2.3196,2.3196,57063.0],["1990-12-05",2.3196,2.3434,2.3196,2.3434,89947.0],["1990-12-06",2.3553,2.391,2.3434,2.3791,108324.0],["1990-12-07",2.3791,2.4148,2.3791,2.4029,212779.0],["1990-12-10",2.4148,2.4623,2.4148,2.4623,71571.0],["1990-12-11",2.4742,2.4742,2.4504,2.4504,32884.0],["1990-12-12",2.4504,2.4504,2.4504,2.4504,36753.0],["1990-12-13",2.4504,2.5218,2.4385,2.5218,113160.0],["1990-12-14",2.5456,2.5575,2.5337,2.5575,111225.0],["1990-12-17",2.5575,2.5575,2.5099,2.5099,33851.0],["1990-12-18",2.5099,2.5456,2.5099,2.5218,104455.0],["1990-12-19",2.5337,2.5575,2.5099,2.5099,166354.0],["1990-12-20",2.4861,2.4861,2.4623,2.4742,281448.0],["1990-12-21",2.4742,2.498,2.4148,2.4148,99619.0],["1990-12-24",2.4385,2.4385,2.4148,2.4148,24179.0],["1990-12-26",2.4029,2.4266,2.4029,2.4148,64801.0],["1990-12-27",2.4385,2.4504,2.4029,2.4029,57063.0],["1990-12-28",2.391,2.4029,2.3553,2.391,54162.0],["1990-12-31",2.391,2.4266,2.391,2.4266,527111.0],["1991-01-02",2.4148,2.4148,2.3196,2.3196,82210.0],["1991-01-03",2.2958,2.3196,2.2363,2.2601,101553.0],["1991-01-04",2.2363,2.2363,2.1412,2.1412,111225.0],["1991-01-07",2.0817,2.0817,1.927,1.9508,388805.0],["1991-01-08",1.9389,2.0222,1.9151,1.9984,413951.0],["1991-01-09",2.0222,2.1055,2.0103,2.0103,271776.0],["1991-01-10",2.0222,2.0222,1.9865,1.9984,47392.0],["1991-01-11",2.0222,2.0698,2.0222,2.0698,173125.0],["1991-01-14",2.046,2.0698,1.9984,2.0698,410083.0],["1991-01-15",2.0579,2.1055,2.0579,2.0817,72538.0],["1991-01-16",2.0936,2.1174,2.0698,2.1174,108324.0],["1991-01-17",2.3077,2.3196,2.2958,2.3077,953636.0],["1991-01-18",2.2839,2.3196,2.2839,2.3077,106389.0],["1991-01-21",2.3196,2.391,2.3196,2.391,122831.0],["1991-01-22",2.4029,2.4385,2.3672,2.4266,136372.0],["1991-01-23",2.4266,2.498,2.4148,2.4742,179895.0],["1991-01-24",2.5456,2.6646,2.5456,2.617,917850.0],["1991-01-25",2.6289,2.6883,2.498,2.5218,381067.0],["1991-01-28",2.5575,2.6289,2.5575,2.6289,355921.0],["1991-01-29",2.6527,2.7716,2.6527,2.7478,255334.0],["1991-01-30",2.7359,2.8787,2.7121,2.8311,366560.0],["1991-01-31",2.8073,2.9976,2.8073,2.9381,402345.0],["1991-02-01",2.9857,2.9857,2.8549,2.8787,383002.0],["1991-02-04",2.8549,2.8787,2.8073,2.8668,234057.0],["1991-02-05",2.843,2.9263,2.8192,2.9263,156683.0],["1991-02-06",2.95,2.95,2.8549,2.8549,151847.0],["1991-02-07",2.843,2.8668,2.8192,2.8311,168289.0],["1991-02-08",2.8192,2.9025,2.8192,2.9025,322070.0],["1991-02-11",2.9025,3.1404,2.9025,3.069,567732.0],["1991-02-12",3.0571,3.0928,3.0452,3.0452,454573.0],["1991-02-13",3.0214,3.0214,2.9025,3.0214,112192.0],["1991-02-14",3.0095,3.0095,2.9263,2.95,153781.0],["1991-02-15",2.9381,3.0452,2.9263,2.9738,1149972.0],["1991-02-19",3.0452,3.1047,3.0095,3.0095,257269.0],["1991-02-20",3.0095,3.069,2.9976,3.0571,258236.0],["1991-02-21",3.0928,3.1166,3.069,3.1047,143142.0],["1991-02-22",3.1166,3.2474,3.1166,3.2117,221483.0],["1991-02-25",3.3545,3.4734,3.3307,3.3902,803723.0],["1991-02-26",3.414,3.4259,3.3307,3.3664,492293.0],["1991-02-27",3.3664,3.7589,3.3664,3.747,1119023.0],["1991-02-28",3.8065,4.1634,3.7351,3.7708,4640510.0],["1991-03-01",3.7351,3.747,3.6876,3.7113,558061.0],["1991-03-04",3.6757,3.7351,3.6281,3.7351,391706.0],["1991-03-05",3.7113,3.747,3.6757,3.6757,626730.0],["1991-03-06",3.7946,3.7946,3.6043,3.6043,1053255.0],["1991-03-07",3.6519,3.6757,3.6162,3.6162,485522.0],["1991-03-08",3.6638,3.6638,3.521,3.521,362691.0],["1991-03-11",3.521,3.5567,3.5091,3.5567,502932.0],["1991-03-12",3.5567,3.5567,3.521,3.521,242761.0],["1991-03-13",3.5448,3.6043,3.5448,3.5924,461343.0],["1991-03-14",3.6162,3.7113,3.6162,3.6876,267908.0],["1991-03-15",3.6876,3.6876,3.6281,3.6281,66735.0],["1991-03-18",3.5924,3.5924,3.5448,3.5448,73505.0],["1991-03-19",3.5686,3.5686,3.4496,3.5448,249531.0],["1991-03-20",3.5329,3.6162,3.5329,3.6162,208910.0],["1991-03-21",3.64,3.6519,3.4972,3.4972,182796.0],["1991-03-22",3.521,3.521,3.4378,3.4734,176993.0],["1991-03-25",3.4615,3.4615,3.3307,3.3307,221483.0],["1991-03-26",3.3069,3.4259,3.2355,3.3902,358822.0],["1991-03-27",3.414,3.4615,3.3783,3.4021,453606.0],["1991-03-28",3.3783,3.414,3.3664,3.4021,164420.0],["1991-04-01",3.4259,3.4259,3.4021,3.414,150879.0],["1991-04-02",3.4259,3.4259,3.3783,3.3783,138306.0],["1991-04-03",3.4021,3.4734,3.4021,3.4615,201173.0],["1991-04-04",3.4378,3.4734,3.4259,3.4496,134437.0],["1991-04-05",3.4615,3.6162,3.4496,3.6043,349151.0],["1991-04-08",3.6162,3.6638,3.6043,3.6638,141208.0],["1991-04-09",3.6638,3.747,3.64,3.64,310463.0],["1991-04-10",3.6519,3.6638,3.5686,3.6043,88013.0],["1991-04-11",3.64,3.64,3.5924,3.6162,54162.0],["1991-04-12",3.6162,3.6281,3.5448,3.5448,154748.0],["1991-04-15",3.5686,3.5805,3.4259,3.4259,158617.0],["1991-04-16",3.4378,3.4378,3.3783,3.414,222450.0],["1991-04-17",3.4496,3.6876,3.4496,3.6519,567732.0],["1991-04-18",3.6757,3.7827,3.64,3.747,529045.0],["1991-04-19",3.747,3.747,3.6638,3.6638,55129.0],["1991-04-22",3.6281,3.6281,3.4496,3.5091,167321.0],["1991-04-23",3.4853,3.4972,3.3426,3.3426,162486.0],["1991-04-24",3.3664,3.4853,3.3664,3.4853,252433.0],["1991-04-25",3.4853,3.64,3.4853,3.6043,127667.0],["1991-04-26",3.6043,3.7351,3.5686,3.6995,268875.0],["1991-04-29",3.7232,3.7708,3.7113,3.7351,294022.0],["1991-04-30",3.64,3.6638,3.64,3.6638,222450.0],["1991-05-01",3.6638,3.6638,3.6162,3.64,81243.0],["1991-05-02",3.64,3.64,3.5924,3.6281,83177.0],["1991-05-03",3.64,3.64,3.5805,3.6162,111225.0],["1991-05-06",3.64,3.6638,3.6162,3.6638,307562.0],["1991-05-07",3.6757,3.6995,3.6638,3.6638,402345.0],["1991-05-08",3.6757,3.6757,3.6519,3.6519,217615.0],["1991-05-09",3.6638,3.6638,3.6519,3.6519,276612.0],["1991-05-10",3.6757,3.6994,3.6638,3.6757,96718.0],["1991-05-13",3.6757,3.6757,3.6281,3.64,87046.0],["1991-05-14",3.64,3.7113,3.6281,3.6876,511636.0],["1991-05-15",3.6876,3.7113,3.64,3.64,155715.0],["1991-05-16",3.6519,3.6519,3.6281,3.64,433295.0],["1991-05-17",3.6519,3.6519,3.6162,3.6162,35786.0],["1991-05-20",3.6162,3.6162,3.5805,3.6043,28048.0],["1991-05-21",3.6162,3.6876,3.6162,3.6876,141208.0],["1991-05-22",3.6995,3.7113,3.6638,3.6638,131536.0],["1991-05-23",3.6876,3.6995,3.6638,3.6995,119930.0],["1991-05-24",3.6876,3.6876,3.64,3.6638,67702.0],["1991-05-28",3.6162,3.6638,3.6162,3.6638,76407.0],["1991-05-29",3.6876,3.9255,3.6876,3.9255,747627.0],["1991-05-30",3.9493,4.0682,3.9017,4.0444,551774.0],["1991-05-31",4.3775,4.4726,4.1872,4.3775,849181.0],["1991-06-03",4.5678,4.7106,4.5678,4.7106,745209.0],["1991-06-04",4.6392,4.663,4.5202,4.5678,329323.0],["1991-06-05",4.6392,4.6868,4.544,4.5678,219065.0],["1991-06-06",4.4489,4.4489,4.1872,4.3775,227286.0],["1991-06-07",4.3299,4.3299,4.1872,4.2347,156683.0],["1991-06-10",4.2585,4.2585,4.092,4.1158,125249.0],["1991-06-11",4.1396,4.2109,3.9255,4.2109,479236.0],["1991-06-12",4.092,4.2109,4.092,4.2109,236958.0],["1991-06-13",4.2585,4.2823,4.1396,4.2109,258236.0],["1991-06-14",4.2585,4.4489,4.2585,4.4013,400411.0],["1991-06-17",4.4013,4.5678,4.3537,4.5678,258720.0],["1991-06-18",4.5916,4.663,4.5678,4.663,490358.0],["1991-06-19",4.6154,4.663,4.544,4.5678,214229.0],["1991-06-20",4.5678,4.5678,4.4726,4.5202,91398.0],["1991-06-21",4.4964,4.6154,4.4964,4.5678,229704.0],["1991-06-24",4.5202,4.5202,4.1634,4.2585,156683.0],["1991-06-25",4.2585,4.3061,4.1872,4.1872,153781.0],["1991-06-26",4.2347,4.2347,3.7827,4.1634,387354.0],["1991-06-27",4.211,4.2585,4.0444,4.0682,62866.0],["1991-06-28",4.092,4.2823,4.0444,4.2823,228737.0],["1991-07-01",4.2823,4.3299,4.1872,4.1872,102521.0],["1991-07-02",4.1634,4.1872,4.092,4.1872,88013.0],["1991-07-03",4.1396,4.2347,4.1396,4.1872,77374.0],["1991-07-05",4.1396,4.2585,4.1396,4.2347,61416.0],["1991-07-08",4.2347,4.2585,4.1634,4.1872,184731.0],["1991-07-09",4.2347,4.3299,4.2347,4.2347,171190.0],["1991-07-10",4.2823,4.2823,4.092,4.092,419271.0],["1991-07-11",4.1396,4.1872,3.9493,3.9493,178444.0],["1991-07-12",3.9968,3.9968,3.8779,3.8779,164420.0],["1991-07-15",3.8303,3.973,3.8065,3.973,352052.0],["1991-07-16",3.9493,4.1634,3.9493,4.092,250015.0],["1991-07-17",4.1396,4.1396,4.092,4.1396,1126760.0],["1991-07-18",4.1872,4.1872,4.092,4.1634,363175.0],["1991-07-19",4.2347,4.4013,4.2109,4.3775,849181.0],["1991-07-22",4.3775,4.4013,4.3061,4.3537,195853.0],["1991-07-23",4.3775,4.3775,4.2823,4.3061,177477.0],["1991-07-24",4.3061,4.3537,4.3061,4.3537,133954.0],["1991-07-25",4.3775,4.3775,4.3537,4.3775,161035.0],["1991-07-26",4.3775,4.3775,4.3299,4.3537,68669.0],["1991-07-29",4.3537,4.3537,4.3061,4.3299,94300.0],["1991-07-30",4.3775,4.4013,4.3299,4.3775,86562.0],["1991-07-31",4.4013,4.4251,4.3299,4.4251,180378.0],["1991-08-01",4.3775,4.4251,4.3775,4.4013,429910.0],["1991-08-02",4.3775,4.4013,4.3537,4.3775,538717.0],["1991-08-05",4.3299,4.4013,4.3299,4.4013,393641.0],["1991-08-06",4.3775,4.4251,4.3775,4.4013,108807.0],["1991-08-07",4.4251,4.4251,4.3775,4.3775,57063.0],["1991-08-08",4.4013,4.4251,4.3537,4.4251,338512.0],["1991-08-09",4.4251,4.4964,4.3775,4.4964,269359.0],["1991-08-12",4.4964,4.544,4.4489,4.5202,235507.0],["1991-08-13",4.544,4.6154,4.4726,4.5916,207459.0],["1991-08-14",4.5678,4.6154,4.3775,4.4489,364625.0],["1991-08-15",4.4251,4.5678,4.4251,4.544,171190.0],["1991-08-16",4.5678,4.5916,4.544,4.5678,72538.0],["1991-08-19",4.4251,4.4964,4.3537,4.4489,270326.0],["1991-08-20",4.4964,4.4964,4.3775,4.4013,297890.0],["1991-08-21",4.4726,4.5678,4.4251,4.5678,317234.0],["1991-08-22",4.663,4.8057,4.6154,4.7819,199722.0],["1991-08-23",4.7581,4.9009,4.7343,4.8771,367527.0],["1991-08-26",4.9485,5.1864,4.8771,5.1388,552741.0],["1991-08-27",5.1626,5.3291,5.1388,5.3053,501964.0],["1991-08-28",5.3291,5.3291,5.115,5.1864,143142.0],["1991-08-29",5.1626,5.1626,5.0674,5.0912,92849.0],["1991-08-30",5.0674,5.2102,5.0674,5.2102,82694.0],["1991-09-03",5.1864,5.2339,5.0912,5.1626,166354.0],["1991-09-04",5.1626,5.1864,5.0436,5.0436,343831.0],["1991-09-05",5.0674,5.115,4.9485,4.9485,74956.0],["1991-09-06",4.996,5.0198,4.8533,4.8533,68186.0],["1991-09-09",4.8533,4.9485,4.8533,4.9485,92849.0],["1991-09-10",4.9247,4.9485,4.8533,4.9485,57063.0],["1991-09-11",4.9485,5.0436,4.9485,4.996,78825.0],["1991-09-12",5.0198,5.0436,4.9485,4.996,148945.0],["1991-09-13",5.0436,5.0674,5.0198,5.0198,149429.0],["1991-09-16",5.0436,5.0436,4.9485,5.0198,65284.0],["1991-09-17",5.0436,5.0912,5.0198,5.0198,150396.0],["1991-09-18",5.0436,5.0912,5.0436,5.0436,344315.0],["1991-09-19",5.0912,5.1626,5.0912,5.1626,212295.0],["1991-09-20",5.2339,5.3767,5.1864,5.3767,154748.0],["1991-09-23",5.4005,5.4956,5.3767,5.4243,181829.0],["1991-09-24",5.4481,5.4481,5.2577,5.2577,85111.0],["1991-09-25",5.2102,5.2339,5.1388,5.1388,115094.0],["1991-09-26",5.1626,5.3053,5.1626,5.2815,136372.0],["1991-09-27",5.2339,5.2577,5.2102,5.2102,34335.0],["1991-09-30",5.2102,5.3053,5.1626,5.2577,231155.0],["1991-10-01",5.2102,5.2577,5.1864,5.2102,133470.0],["1991-10-02",5.2102,5.3291,5.2102,5.3053,107840.0],["1991-10-03",5.2577,5.2577,5.2102,5.2577,143142.0],["1991-10-04",5.1864,5.2577,5.1626,5.1864,86079.0],["1991-10-07",5.1388,5.2102,5.1388,5.1388,147978.0],["1991-10-08",5.1388,5.1626,5.1388,5.1388,104939.0],["1991-10-09",5.1626,5.1626,5.115,5.1388,178928.0],["1991-10-10",5.1626,5.1626,5.0912,5.1388,161035.0],["1991-10-11",5.1388,5.1864,5.115,5.1388,194402.0],["1991-10-14",5.1626,5.1626,5.1388,5.1626,70604.0],["1991-10-15",5.1864,5.2815,5.1388,5.2815,92365.0],["1991-10-16",5.3053,5.3053,5.2102,5.2577,103004.0],["1991-10-17",5.3053,5.3053,5.2102,5.2102,229704.0],["1991-10-18",5.2339,5.2577,5.1864,5.2577,64801.0],["1991-10-21",5.1864,5.1864,5.115,5.115,83177.0],["1991-10-22",5.1626,5.1864,5.0674,5.0674,99619.0],["1991-10-23",5.0436,5.0674,4.6392,4.8295,564347.0],["1991-10-24",4.8295,4.8295,4.7106,4.7343,315299.0],["1991-10-25",4.7106,4.7819,4.7106,4.7581,72055.0],["1991-10-28",4.7819,4.8295,4.7581,4.7581,182313.0],["1991-10-29",4.8057,4.8057,4.663,4.663,544520.0],["1991-10-30",4.663,4.663,4.4726,4.5202,336094.0],["1991-10-31",4.4726,4.6154,4.4013,4.6154,242278.0],["1991-11-01",4.5916,4.5916,4.544,4.5678,374781.0],["1991-11-04",4.5202,4.5202,4.4726,4.4726,97685.0],["1991-11-05",4.4726,4.5916,4.4726,4.5678,221483.0],["1991-11-06",4.5678,4.5678,4.4726,4.5202,281448.0],["1991-11-07",4.544,4.5678,4.5202,4.544,139273.0],["1991-11-08",4.5678,4.5678,4.3775,4.4013,354954.0],["1991-11-11",4.4013,4.4726,4.2823,4.4726,582240.0],["1991-11-12",4.4726,4.7106,4.4726,4.7106,289669.0],["1991-11-13",4.7106,4.7106,4.5916,4.663,914465.0],["1991-11-14",4.7106,4.8295,4.6868,4.7343,258720.0],["1991-11-15",4.7106,4.7343,4.5678,4.5678,330774.0],["1991-11-18",4.6154,4.6392,4.5202,4.5678,167321.0],["1991-11-19",4.5678,4.5678,4.4013,4.544,347700.0],["1991-11-20",4.5916,4.6154,4.5202,4.5678,364625.0],["1991-11-21",4.5678,4.6154,4.5559,4.5559,345282.0],["1991-11-22",4.5202,4.5916,4.5202,4.544,144109.0],["1991-11-25",4.5678,4.5678,4.4251,4.4726,117028.0],["1991-11-26",4.5202,4.544,4.4726,4.4964,158133.0],["1991-11-27",4.4726,4.4964,4.4726,4.4726,152330.0],["1991-11-29",4.4251,4.4726,4.4251,4.4489,188116.0],["1991-12-02",4.4726,4.544,4.4489,4.5202,80276.0],["1991-12-03",4.4726,4.5202,4.4489,4.4489,87046.0],["1991-12-04",4.4964,4.5202,4.4489,4.4964,130569.0],["1991-12-05",4.4726,4.5678,4.4726,4.544,142175.0],["1991-12-06",4.5678,4.7581,4.544,4.7106,395091.0],["1991-12-09",4.7343,4.7343,4.6154,4.663,98168.0],["1991-12-10",4.6868,4.6868,4.5916,4.6154,164420.0],["1991-12-11",4.6392,4.663,4.5202,4.5202,449737.0],["1991-12-12",4.5202,4.663,4.5202,4.663,191017.0],["1991-12-13",4.663,4.7343,4.6154,4.663,155232.0],["1991-12-16",4.6868,4.6868,4.6154,4.6154,341413.0],["1991-12-17",4.6392,4.6868,4.6154,4.6392,55613.0],["1991-12-18",4.6154,4.7343,4.6154,4.7106,191501.0],["1991-12-19",4.663,4.7343,4.6392,4.6868,50293.0],["1991-12-20",4.7343,4.7343,4.6154,4.6392,100586.0],["1991-12-23",4.6154,4.7819,4.6154,4.7343,154748.0],["1991-12-24",4.7819,4.8057,4.663,4.6868,47392.0],["1991-12-26",4.7343,4.8057,4.7343,4.7819,72538.0],["1991-12-27",4.7581,4.7819,4.6868,4.7581,230671.0],["1991-12-30",4.8057,4.9485,4.8057,4.9247,380100.0],["1991-12-31",4.9723,5.1388,4.9723,5.1388,1059058.0],["1992-01-02",5.1864,5.4956,5.1626,5.4005,447802.0],["1992-01-03",5.3529,5.4481,5.2815,5.4005,233573.0],["1992-01-06",5.4481,5.7098,5.3291,5.7098,201173.0],["1992-01-07",5.7098,5.8287,5.5908,5.6384,297890.0],["1992-01-08",5.6146,5.8049,5.5432,5.5908,174575.0],["1992-01-09",5.6622,5.7573,5.6384,5.7336,99136.0],["1992-01-10",5.686,5.8287,5.6146,5.686,129602.0],["1992-01-13",5.6384,5.6384,5.4481,5.4719,80276.0],["1992-01-14",5.3529,5.5432,5.3291,5.5194,472949.0],["1992-01-15",5.4719,5.5908,5.4243,5.4956,459409.0],["1992-01-16",5.4481,5.4956,5.4243,5.4243,322070.0],["1992-01-17",5.4481,5.5194,5.3291,5.4719,176026.0],["1992-01-20",5.4956,5.7098,5.4481,5.6622,257752.0],["1992-01-21",5.6384,5.6384,5.3529,5.4956,445868.0],["1992-01-22",5.5432,5.567,5.3767,5.5194,197304.0],["1992-01-23",5.5194,5.567,5.4481,5.4719,301275.0],["1992-01-24",5.5194,5.5908,5.4956,5.5194,176026.0],["1992-01-27",5.5908,5.5908,5.4956,5.4956,89464.0],["1992-01-28",5.4956,5.5194,5.4005,5.4956,98652.0],["1992-01-29",5.4956,5.567,5.4481,5.5432,114127.0],["1992-01-30",5.4956,5.6384,5.4005,5.6384,131536.0],["1992-01-31",5.686,5.9001,5.686,5.8525,236475.0],["1992-02-03",6.019,6.5424,6.019,6.1618,503415.0],["1992-02-04",6.1856,6.7328,6.1618,6.7328,316750.0],["1992-02-05",6.7328,6.8041,6.3759,6.4711,624796.0],["1992-02-06",6.4235,6.6614,6.4235,6.5662,285801.0],["1992-02-07",6.5186,6.6376,6.5186,6.6138,148945.0],["1992-02-10",6.6376,6.8517,6.6376,6.8517,314816.0],["1992-02-11",6.8041,6.9469,6.7328,6.8279,269359.0],["1992-02-12",6.8041,6.9231,6.7566,6.7566,191501.0],["1992-02-13",6.7566,6.9231,6.7566,6.7803,123315.0],["1992-02-14",6.8279,6.8517,6.7328,6.7566,181829.0],["1992-02-18",6.7803,6.8041,6.59,6.7328,100586.0],["1992-02-19",6.7803,6.8041,6.4711,6.4711,122348.0],["1992-02-20",6.4711,6.7328,6.4711,6.59,136372.0],["1992-02-21",6.59,6.6376,6.4949,6.4949,126700.0],["1992-02-24",6.5424,6.5424,6.2332,6.3759,118479.0],["1992-02-25",6.3759,6.3759,6.019,6.0428,150879.0],["1992-02-26",6.0666,6.1142,5.9715,6.0428,131536.0],["1992-02-27",5.9953,6.3283,5.9953,6.2807,209877.0],["1992-02-28",6.2807,6.4711,6.2332,6.4235,215680.0],["1992-03-02",6.4473,6.6614,6.3402,6.5186,451671.0],["1992-03-03",6.5424,6.5424,6.4711,6.4949,87529.0],["1992-03-04",6.4473,6.4949,6.2094,6.2332,288702.0],["1992-03-05",6.2094,6.3045,6.1618,6.1856,103004.0],["1992-03-06",6.138,6.2332,6.019,6.138,94783.0],["1992-03-09",6.138,6.138,5.8287,5.9477,295956.0],["1992-03-10",5.9953,6.1142,5.9715,6.0428,46908.0],["1992-03-11",6.0666,6.0666,5.9715,6.0428,95267.0],["1992-03-12",5.9001,5.9715,5.8525,5.8525,132987.0],["1992-03-13",5.8763,5.8763,5.6622,5.7336,113160.0],["1992-03-16",5.7336,5.7573,5.6622,5.7336,55613.0],["1992-03-17",5.7098,5.9953,5.7098,5.9477,230671.0],["1992-03-18",5.9477,5.9953,5.8287,5.8763,155232.0],["1992-03-19",5.9715,5.9715,5.7573,5.7573,73989.0],["1992-03-20",5.7098,5.7811,5.6622,5.6622,133954.0],["1992-03-23",5.6146,5.8049,5.5908,5.7811,132020.0],["1992-03-24",5.8287,6.019,5.8049,5.9477,133954.0],["1992-03-25",5.9715,5.9952,5.9001,5.9952,44974.0],["1992-03-26",5.9953,5.9953,5.9239,5.9715,56096.0],["1992-03-27",5.9239,5.9715,5.8525,5.8763,88013.0],["1992-03-30",5.8525,5.8763,5.8287,5.8287,60449.0],["1992-03-31",5.8049,5.8049,5.7098,5.7811,463277.0],["1992-04-01",5.7573,5.8287,5.686,5.8287,203591.0],["1992-04-02",5.7811,5.7811,5.6622,5.7573,63834.0],["1992-04-03",5.7573,5.7573,5.6622,5.7336,75923.0],["1992-04-06",5.7573,5.7811,5.686,5.7336,92365.0],["1992-04-07",5.7098,5.7336,5.6384,5.7098,195853.0],["1992-04-08",5.686,5.7098,5.6146,5.6622,264039.0],["1992-04-09",5.6622,5.7098,5.4005,5.567,606903.0],["1992-04-10",5.6146,5.7098,5.6146,5.686,115094.0],["1992-04-13",5.6384,5.6622,5.5432,5.5908,71571.0],["1992-04-14",5.567,5.8049,5.567,5.7098,145076.0],["1992-04-15",5.7573,5.8525,5.6384,5.7811,169739.0],["1992-04-16",5.7336,5.8049,5.7098,5.7336,252433.0],["1992-04-20",5.7098,5.7811,5.2815,5.3767,247597.0],["1992-04-21",5.4719,5.4956,5.3767,5.4481,200689.0],["1992-04-22",5.4243,5.4481,5.3291,5.4005,297407.0],["1992-04-23",5.4005,5.4005,5.2577,5.3053,128634.0],["1992-04-24",5.3053,5.3053,5.1388,5.1388,104939.0],["1992-04-27",5.115,5.2577,5.115,5.2102,66252.0],["1992-04-28",5.2102,5.2815,5.2102,5.2815,70604.0],["1992-04-29",5.2815,5.2815,5.1864,5.2339,229221.0],["1992-04-30",5.2577,5.2577,5.0912,5.1388,78825.0],["1992-05-01",5.1388,5.2815,5.0912,5.2339,159584.0],["1992-05-04",5.2339,5.3053,5.1864,5.2577,97201.0],["1992-05-05",5.2815,5.3767,5.2815,5.3767,181346.0],["1992-05-06",5.3767,5.3767,5.2102,5.2339,85595.0],["1992-05-07",5.2339,5.2339,5.0198,5.0198,143626.0],["1992-05-08",4.9723,4.996,4.9009,4.9009,150879.0],["1992-05-11",4.8771,4.9723,4.8771,4.9485,62383.0],["1992-05-12",4.9723,5.0436,4.9485,4.9723,239860.0],["1992-05-13",5.0198,5.0436,4.9247,4.9247,142175.0],["1992-05-14",4.9485,4.9485,4.7343,4.7343,118963.0],["1992-05-15",4.7819,4.7819,4.5678,4.6868,198755.0],["1992-05-18",4.7343,4.7581,4.5202,4.5678,174092.0],["1992-05-19",4.5678,4.5678,4.2585,4.3775,995708.0],["1992-05-20",4.4489,4.5678,4.3775,4.5678,468597.0],["1992-05-21",4.6154,4.7106,4.4726,4.7106,345282.0],["1992-05-22",4.7106,4.7581,4.6868,4.7581,205525.0],["1992-05-26",4.7581,4.7581,4.5678,4.6392,403796.0],["1992-05-27",4.6868,4.6868,4.5916,4.6392,257752.0],["1992-05-28",4.7581,4.7581,4.6154,4.6868,970561.0],["1992-05-29",4.6868,4.6868,4.5678,4.6154,305628.0],["1992-06-01",4.544,4.6154,4.4964,4.6154,120413.0],["1992-06-02",4.5678,4.5678,4.4726,4.5678,334643.0],["1992-06-03",4.544,4.5916,4.4726,4.5916,886417.0],["1992-06-04",4.5678,4.6154,4.544,4.5678,569183.0],["1992-06-05",4.544,4.544,4.4489,4.4964,280965.0],["1992-06-08",4.5202,4.5202,4.4489,4.4726,57063.0],["1992-06-09",4.4964,4.4964,4.4489,4.4489,583207.0],["1992-06-10",4.4489,4.4726,4.2585,4.2585,160068.0],["1992-06-11",4.2823,4.3775,4.2585,4.3775,284350.0],["1992-06-12",4.3537,4.4489,4.3299,4.4489,44974.0],["1992-06-15",4.4726,4.4726,4.4013,4.4013,42556.0],["1992-06-16",4.4489,4.4489,4.3775,4.3775,63834.0],["1992-06-17",4.3775,4.4489,4.3537,4.3775,323520.0],["1992-06-18",4.3775,4.4013,4.3299,4.3537,272260.0],["1992-06-19",4.3537,4.3775,4.3299,4.3775,133470.0],["1992-06-22",4.3299,4.3775,4.3299,4.3775,95267.0],["1992-06-23",4.4013,4.4726,4.3775,4.4489,98652.0],["1992-06-24",4.4489,4.4964,4.4013,4.4251,302726.0],["1992-06-25",4.4726,4.4964,4.4251,4.4251,396059.0],["1992-06-26",4.4726,4.4726,4.4013,4.4489,173125.0],["1992-06-29",4.4251,4.4726,4.4251,4.4726,197304.0],["1992-06-30",4.4726,4.4726,4.3775,4.4489,443450.0],["1992-07-01",4.4251,4.4251,4.2823,4.3299,245179.0],["1992-07-02",4.3299,4.3537,4.2585,4.2823,235991.0],["1992-07-06",4.3061,4.3061,4.2347,4.2823,104455.0],["1992-07-07",4.2823,4.2823,4.2585,4.2585,187149.0],["1992-07-08",4.2585,4.2823,4.2109,4.2109,733603.0],["1992-07-09",4.211,4.211,4.1158,4.1634,90915.0],["1992-07-10",4.1634,4.2347,4.1634,4.1872,110742.0],["1992-07-13",4.1634,4.1872,4.1158,4.1158,262105.0],["1992-07-14",4.1396,4.1872,4.1396,4.1634,442967.0],["1992-07-15",4.1872,4.3299,4.1872,4.3061,1417396.0],["1992-07-16",4.3537,4.4964,4.3299,4.4489,562413.0],["1992-07-17",4.4489,4.5678,4.4489,4.544,226803.0],["1992-07-20",4.4964,4.5916,4.4726,4.5678,123799.0],["1992-07-21",4.6154,4.7106,4.5916,4.5916,193919.0],["1992-07-22",4.5678,4.5916,4.5202,4.5202,86079.0],["1992-07-23",4.4964,4.5202,4.4251,4.4964,145560.0],["1992-07-24",4.4489,4.4964,4.4013,4.4251,137339.0],["1992-07-27",4.4489,4.4489,4.3537,4.3537,183280.0],["1992-07-28",4.3775,4.3775,4.3299,4.3775,191017.0],["1992-07-29",4.4251,4.4726,4.4013,4.4726,157166.0],["1992-07-30",4.4726,4.4964,4.4489,4.4726,94300.0],["1992-07-31",4.4726,4.4726,4.4013,4.4489,360757.0],["1992-08-03",4.4251,4.4489,4.4013,4.4489,276612.0],["1992-08-04",4.4013,4.4251,4.3537,4.3537,119446.0],["1992-08-05",4.3775,4.4013,4.3299,4.3537,231639.0],["1992-08-06",4.3775,4.3775,4.3061,4.3299,54645.0],["1992-08-07",4.3299,4.3299,4.2347,4.3061,137339.0],["1992-08-10",4.2823,4.3299,4.2585,4.3061,63350.0],["1992-08-11",4.3299,4.3299,4.2823,4.3299,39654.0],["1992-08-12",4.4251,4.8771,4.4251,4.8533,1360333.0],["1992-08-13",4.9485,5.1388,4.9009,4.9485,870458.0],["1992-08-14",4.9485,4.9485,4.8533,4.8771,266457.0],["1992-08-17",4.8771,4.9247,4.8533,4.8771,308529.0],["1992-08-18",4.9247,4.9485,4.8771,4.9247,97201.0],["1992-08-19",4.9009,4.996,4.9009,4.9009,258236.0],["1992-08-20",4.9485,4.9485,4.9009,4.9247,34335.0],["1992-08-21",4.9485,4.9485,4.8533,4.8771,64801.0],["1992-08-24",4.8295,4.8771,4.7581,4.7581,93816.0],["1992-08-25",4.8057,4.8057,4.7106,4.8057,105422.0],["1992-08-26",4.7819,4.8533,4.7819,4.8533,81243.0],["1992-08-27",4.8771,5.0436,4.8533,4.9723,776642.0],["1992-08-28",4.9723,4.9723,4.8771,4.9009,46424.0],["1992-08-31",4.9009,4.9247,4.8533,4.8533,172157.0],["1992-09-01",4.8771,4.9009,4.7343,4.8295,152330.0],["1992-09-02",4.7819,4.8295,4.7581,4.7581,258720.0],["1992-09-03",4.7581,4.9009,4.7581,4.8295,129118.0],["1992-09-04",4.8295,4.9009,4.8295,4.8533,39654.0],["1992-09-08",4.8771,4.8771,4.8295,4.8295,27565.0],["1992-09-09",4.8295,4.8771,4.8295,4.8771,43523.0],["1992-09-10",4.9009,4.9723,4.9009,4.9723,215680.0],["1992-09-11",4.9723,5.0436,4.9723,4.996,575470.0],["1992-09-14",5.0436,5.1864,5.0198,5.115,516956.0],["1992-09-15",5.115,5.1388,5.0674,5.1388,368010.0],["1992-09-16",5.0912,5.1388,5.0912,5.115,163453.0],["1992-09-17",5.1388,5.2102,4.996,5.0436,318201.0],["1992-09-18",4.9485,5.0912,4.9009,5.0912,518890.0],["1992-09-21",5.0436,5.1864,5.0436,5.1388,236475.0],["1992-09-22",5.1626,5.1626,4.996,5.115,107357.0],["1992-09-23",5.115,5.2339,5.0912,5.2339,44974.0],["1992-09-24",5.2339,5.5432,5.2102,5.4481,398477.0],["1992-09-25",5.4719,5.4719,5.3053,5.3291,588527.0],["1992-09-28",5.3053,5.3529,5.1626,5.2577,515021.0],["1992-09-29",5.2339,5.3053,5.1864,5.2815,488424.0],["1992-09-30",5.3053,5.5432,5.2815,5.5432,234057.0],["1992-10-01",5.5194,5.5194,5.3767,5.4481,181829.0],["1992-10-02",5.4719,5.4719,5.2815,5.3291,404763.0],["1992-10-05",5.2815,5.2815,4.996,5.2339,182796.0],["1992-10-06",5.2577,5.3529,5.1626,5.3053,179895.0],["1992-10-07",5.3529,5.4719,5.3529,5.4719,330774.0],["1992-10-08",5.4719,5.6384,5.4719,5.4956,158133.0],["1992-10-09",5.4481,5.4956,5.3291,5.3291,172157.0],["1992-10-12",5.3291,5.4243,5.3291,5.3291,51260.0],["1992-10-13",5.3767,5.5194,5.3767,5.4005,224385.0],["1992-10-14",5.4481,5.6384,5.4481,5.6384,220033.0],["1992-10-15",5.6384,5.686,5.5908,5.6384,92365.0],["1992-10-16",5.6384,5.6622,5.5908,5.6146,71571.0],["1992-10-19",5.6384,5.7336,5.567,5.7098,301759.0],["1992-10-20",5.7573,5.9001,5.7336,5.9001,423623.0],["1992-10-21",5.9001,5.9001,5.7098,5.8287,274678.0],["1992-10-22",5.8763,5.9001,5.7573,5.8525,630115.0],["1992-10-23",5.8287,5.8525,5.8049,5.8049,120413.0],["1992-10-26",5.8049,5.8525,5.7573,5.7573,133470.0],["1992-10-27",5.7098,5.7098,5.4956,5.567,140724.0],["1992-10-28",5.5194,5.567,5.4719,5.5432,219065.0],["1992-10-29",5.567,5.6146,5.5194,5.5908,108807.0],["1992-10-30",5.5194,5.567,5.5194,5.567,123315.0],["1992-11-02",5.5194,5.686,5.5194,5.686,254851.0],["1992-11-03",5.686,5.7098,5.6384,5.6622,121381.0],["1992-11-04",5.7336,5.8049,5.2339,5.2577,848213.0],["1992-11-05",5.3053,5.3529,5.2339,5.3529,707489.0],["1992-11-06",5.3767,5.3767,5.3291,5.3767,138306.0],["1992-11-09",5.3767,5.4956,5.3529,5.4719,393641.0],["1992-11-10",5.4719,5.4956,5.3529,5.3767,270809.0],["1992-11-11",5.3291,5.3291,5.0198,5.3053,1144169.0],["1992-11-12",5.2577,5.2815,5.1864,5.2339,227770.0],["1992-11-13",5.2815,5.3291,5.2815,5.3053,160068.0],["1992-11-16",5.4243,5.4956,5.1388,5.1388,1006830.0],["1992-11-17",5.1626,5.1864,5.115,5.1626,201656.0],["1992-11-18",5.1626,5.1864,5.0912,5.1388,145560.0],["1992-11-19",5.1626,5.2339,5.1626,5.2339,148945.0],["1992-11-20",5.2339,5.2339,5.1864,5.2102,93816.0],["1992-11-23",5.2102,5.2102,5.0912,5.115,235507.0],["1992-11-24",5.1626,5.1864,5.115,5.1388,121864.0],["1992-11-25",5.1864,5.2102,5.1626,5.1864,160551.0],["1992-11-27",5.1864,5.2577,5.1864,5.2102,103004.0],["1992-11-30",5.1864,5.2339,5.1626,5.1864,215680.0],["1992-12-01",5.1626,5.2339,5.1388,5.1864,348183.0],["1992-12-02",5.1864,5.2577,5.1388,5.1864,429426.0],["1992-12-03",5.1864,5.2339,5.1626,5.1864,225352.0],["1992-12-04",5.1626,5.2102,5.1626,5.1864,229221.0],["1992-12-07",5.1864,5.1864,4.9485,5.0198,402829.0],["1992-12-08",4.9723,5.0198,4.7581,4.8295,435713.0],["1992-12-09",4.7581,4.7819,4.6868,4.7343,1752523.0],["1992-12-10",4.7581,4.7581,4.6868,4.7343,1980293.0],["1992-12-11",4.7819,4.7819,4.7106,4.7581,401378.0],["1992-12-14",4.7819,4.7819,4.6392,4.7581,2074593.0],["1992-12-15",4.7581,4.8533,4.7343,4.7819,416853.0],["1992-12-16",4.7343,4.9485,4.7343,4.9009,367527.0],["1992-12-17",4.9247,4.9485,4.7581,4.8771,442967.0],["1992-12-18",4.8771,4.8771,4.7343,4.8295,261138.0],["1992-12-21",4.8295,4.8533,4.7581,4.7819,1145620.0],["1992-12-22",4.8057,4.8295,4.7343,4.7581,387838.0],["1992-12-23",4.7581,4.7581,4.7106,4.7581,141208.0],["1992-12-24",4.7106,4.8057,4.7106,4.7581,74956.0],["1992-12-28",4.7819,4.8057,4.6868,4.6868,120413.0],["1992-12-29",4.7106,4.9247,4.7106,4.9247,554675.0],["1992-12-30",4.9247,4.9485,4.8533,4.8771,565798.0],["1992-12-31",4.8533,5.1864,4.8533,5.1388,520341.0],["1993-01-04",5.1388,5.1864,5.0436,5.115,298857.0],["1993-01-05",5.1388,5.1388,5.0674,5.115,283383.0],["1993-01-06",5.115,5.1626,5.0674,5.0674,420238.0],["1993-01-07",5.115,5.1388,5.0436,5.0674,124282.0],["1993-01-08",5.0198,5.0436,4.9723,4.996,50293.0],["1993-01-11",5.0198,5.0436,4.9485,5.0198,124766.0],["1993-01-12",5.0436,5.0674,4.996,5.0436,75923.0],["1993-01-13",5.0912,5.0912,5.0198,5.0436,46908.0],["1993-01-14",5.0198,5.0912,4.9723,5.0198,160551.0],["1993-01-15",5.0198,5.0198,4.9485,4.996,96234.0],["1993-01-18",4.9247,4.996,4.9247,4.9485,94300.0],["1993-01-19",4.9485,5.1626,4.9009,5.1388,963307.0],["1993-01-20",5.1864,5.3053,5.1388,5.2577,580789.0],["1993-01-21",5.2815,5.3529,5.2339,5.3529,559511.0],["1993-01-22",5.4005,5.4243,5.3053,5.3291,167321.0],["1993-01-25",5.3767,5.4005,5.3291,5.3767,95267.0],["1993-01-26",5.3529,5.4005,5.3053,5.3291,112192.0],["1993-01-27",5.3529,5.3529,5.3053,5.3529,93332.0],["1993-01-28",5.3053,5.3053,5.2339,5.2815,170223.0],["1993-01-29",5.2339,5.2577,5.1864,5.2102,52711.0],["1993-02-01",5.1626,5.1864,5.115,5.1388,292087.0],["1993-02-02",5.1388,5.1388,5.115,5.1388,190050.0],["1993-02-03",5.1388,5.1864,5.115,5.1864,187149.0],["1993-02-04",5.1864,5.2815,5.1626,5.2102,224385.0],["1993-02-05",5.2339,5.2339,5.1626,5.2102,546938.0],["1993-02-08",5.115,5.2102,5.115,5.1864,321102.0],["1993-02-09",5.1388,5.2577,5.1388,5.2339,194886.0],["1993-02-10",5.1864,5.2102,5.1626,5.1626,127667.0],["1993-02-11",5.1626,5.2102,5.1626,5.2102,282415.0],["1993-02-12",5.1626,5.2102,5.1388,5.2102,137823.0],["1993-02-16",5.1388,5.1864,5.0912,5.115,169739.0],["1993-02-17",5.0674,5.0674,4.9009,4.996,180378.0],["1993-02-18",4.9723,5.1864,4.9723,5.1388,810010.0],["1993-02-19",5.1388,5.3767,5.1388,5.3291,188116.0],["1993-02-22",5.3291,5.3291,5.1388,5.2102,45941.0],["1993-02-23",5.1626,5.2339,5.1626,5.2102,94783.0],["1993-02-24",5.1864,5.3053,5.1864,5.3053,39654.0],["1993-02-25",5.2577,5.4243,5.2577,5.4243,188599.0],["1993-02-26",5.4243,5.5908,5.4243,5.5194,239376.0],["1993-03-01",5.5194,5.567,5.4243,5.4719,155715.0],["1993-03-02",5.4243,5.4956,5.4005,5.4956,143626.0],["1993-03-03",5.5194,5.5432,5.4719,5.4956,426041.0],["1993-03-04",5.5432,5.5432,5.4243,5.4719,107357.0],["1993-03-05",5.4719,5.5194,5.4719,5.4719,43523.0],["1993-03-08",5.4243,5.567,5.4243,5.4719,404763.0],["1993-03-09",5.5194,5.5194,5.4481,5.4481,414435.0],["1993-03-10",5.4956,5.567,5.4956,5.5432,209877.0],["1993-03-11",5.5908,5.6146,5.5432,5.5432,132503.0],["1993-03-12",5.5908,5.6384,5.5432,5.567,147494.0],["1993-03-15",5.6384,5.686,5.6146,5.6622,230188.0],["1993-03-16",5.6384,5.686,5.6146,5.6622,189566.0],["1993-03-17",5.6146,5.6384,5.567,5.5908,282899.0],["1993-03-18",5.567,5.6146,5.5194,5.567,191501.0],["1993-03-19",5.567,5.567,5.4243,5.4243,75923.0],["1993-03-22",5.3529,5.4005,5.3529,5.3529,84628.0],["1993-03-23",5.3529,5.4243,5.3529,5.3767,86562.0],["1993-03-24",5.3529,5.4005,5.3291,5.3529,134921.0],["1993-03-25",5.3529,5.4005,5.2815,5.3053,167321.0],["1993-03-26",5.2815,5.3053,5.2339,5.2577,61416.0],["1993-03-29",5.2577,5.2815,5.2102,5.2815,75440.0],["1993-03-30",5.2577,5.2577,5.1626,5.1626,61416.0],["1993-03-31",5.1388,5.3053,5.1388,5.3053,832739.0],["1993-04-01",5.2577,5.3291,5.2339,5.3291,171190.0],["1993-04-02",5.2815,5.3291,5.2339,5.2815,103004.0],["1993-04-05",5.2815,5.3529,5.2577,5.3053,56096.0],["1993-04-06",5.3053,5.3767,5.2815,5.3767,87529.0],["1993-04-07",5.3291,5.3767,5.2577,5.3529,80276.0],["1993-04-08",5.3767,5.4005,5.2815,5.3291,395575.0],["1993-04-12",5.2815,5.2815,5.1864,5.2815,165387.0],["1993-04-13",5.1864,5.2339,5.0674,5.1864,155232.0],["1993-04-14",5.1388,5.1864,5.0436,5.115,107357.0],["1993-04-15",5.0912,5.0912,4.996,5.0198,120897.0],["1993-04-16",4.9485,4.996,4.9009,4.9247,205525.0],["1993-04-19",4.9723,4.9723,4.6868,4.8295,559995.0],["1993-04-20",4.9009,4.9009,4.8057,4.8295,57547.0],["1993-04-21",4.8533,5.0198,4.8295,5.0198,437164.0],["1993-04-22",4.9723,5.0198,4.9485,4.9723,1194946.0],["1993-04-23",4.9485,4.9485,4.9009,4.9247,172641.0],["1993-04-26",4.9485,4.9485,4.9247,4.9247,181346.0],["1993-04-27",4.9009,4.9485,4.8771,4.9009,73022.0],["1993-04-28",4.9247,4.9485,4.9009,4.9247,234057.0],["1993-04-29",4.9247,4.9485,4.8771,4.8771,63834.0],["1993-04-30",4.9009,4.9485,4.9009,4.9485,315299.0],["1993-05-03",4.9485,5.0436,4.9247,4.9723,265490.0],["1993-05-04",4.9723,5.0198,4.7106,4.8295,432811.0],["1993-05-05",4.8295,4.8533,4.5916,4.6868,233573.0],["1993-05-06",4.6868,4.7106,4.6154,4.6392,819682.0],["1993-05-07",4.6154,4.7343,4.5916,4.6868,239376.0],["1993-05-10",4.663,4.7343,4.663,4.6868,65284.0],["1993-05-11",4.663,4.7343,4.663,4.7106,123799.0],["1993-05-12",4.6868,4.8057,4.6868,4.7581,657680.0],["1993-05-13",4.7106,4.8057,4.7106,4.7581,246146.0],["1993-05-14",4.7819,4.7819,4.7343,4.7581,20794.0],["1993-05-17",4.8057,4.8057,4.663,4.7106,99619.0],["1993-05-18",4.7343,4.7581,4.5916,4.7581,172157.0],["1993-05-19",4.7343,4.7343,4.6868,4.6868,34818.0],["1993-05-20",4.7343,4.7581,4.7106,4.7581,198271.0],["1993-05-21",4.7106,4.7343,4.663,4.663,355437.0],["1993-05-24",4.7106,4.7106,4.6392,4.663,194886.0],["1993-05-25",4.6868,4.6868,4.4964,4.6392,277580.0],["1993-05-26",4.6392,4.663,4.5678,4.6392,90915.0],["1993-05-27",4.6392,4.663,4.6392,4.6392,121864.0],["1993-05-28",4.6392,4.663,4.6392,4.663,209877.0],["1993-06-01",4.6868,4.6868,4.6154,4.663,123799.0],["1993-06-02",4.6868,4.7106,4.6154,4.6154,326905.0],["1993-06-03",4.6392,4.663,4.5678,4.5916,244212.0],["1993-06-04",4.5916,4.6154,4.5678,4.5678,209394.0],["1993-06-07",4.6154,4.6154,4.544,4.544,44007.0],["1993-06-08",4.5202,4.5202,4.3775,4.4251,132020.0],["1993-06-09",4.3299,4.4013,4.2823,4.3537,392190.0],["1993-06-10",4.3299,4.4251,4.3299,4.4251,397509.0],["1993-06-11",4.3775,4.4489,4.3537,4.4251,63350.0],["1993-06-14",4.4013,4.4251,4.3775,4.4251,72538.0],["1993-06-15",4.3775,4.4251,4.3061,4.3061,141208.0],["1993-06-16",4.3537,4.3775,4.2347,4.3299,100586.0],["1993-06-17",4.2823,4.3299,4.1158,4.1872,855951.0],["1993-06-18",4.1872,4.211,4.1158,4.1634,105906.0],["1993-06-21",4.1634,4.1634,4.0444,4.0444,548389.0],["1993-06-22",4.0444,4.092,3.8779,3.9493,560478.0],["1993-06-23",3.9493,3.9968,3.8065,3.9493,715710.0],["1993-06-24",3.9493,4.2347,3.9493,4.2109,209877.0],["1993-06-25",4.2823,4.4251,4.2823,4.4013,284350.0],["1993-06-28",4.4251,4.4251,4.3061,4.3299,213746.0],["1993-06-29",4.3299,4.3299,4.2347,4.2347,639303.0],["1993-06-30",4.2585,4.2585,4.1872,4.1872,609804.0],["1993-07-01",4.1872,4.2585,4.1872,4.1872,1102581.0],["1993-07-02",4.2347,4.4013,4.2347,4.3775,589010.0],["1993-07-06",4.3537,4.3775,4.3537,4.3537,142658.0],["1993-07-07",4.3537,4.3775,4.3537,4.3537,76890.0],["1993-07-08",4.3537,4.4013,4.3299,4.3775,99136.0],["1993-07-09",4.3775,4.4489,4.3775,4.4489,370912.0],["1993-07-12",4.4251,4.5678,4.4251,4.5678,176510.0],["1993-07-13",4.6154,4.7343,4.6154,4.7106,148945.0],["1993-07-14",4.7581,4.8057,4.6868,4.7106,186181.0],["1993-07-15",4.7106,4.7106,4.663,4.6868,180378.0],["1993-07-16",4.6868,4.6868,4.5916,4.6392,145076.0],["1993-07-19",4.6392,4.6392,4.4251,4.5202,98168.0],["1993-07-20",4.4726,4.4726,4.4251,4.4489,61416.0],["1993-07-21",4.4489,4.4489,4.2823,4.2823,306111.0],["1993-07-22",4.3061,4.3061,4.1872,4.1872,87529.0],["1993-07-23",4.1872,4.1872,4.0682,4.1396,166838.0],["1993-07-26",4.092,4.092,3.973,3.9968,621411.0],["1993-07-27",3.9968,3.9968,3.9017,3.9255,112192.0],["1993-07-28",3.9255,3.9255,3.8303,3.8541,310947.0],["1993-07-29",3.8541,3.9017,3.8065,3.8779,360273.0],["1993-07-30",3.8779,3.9017,3.8541,3.8779,110258.0],["1993-08-02",3.9017,4.1158,3.8779,4.1158,430877.0],["1993-08-03",4.092,4.092,3.8541,3.9493,345765.0],["1993-08-04",3.9017,4.1634,3.8779,4.0682,594813.0],["1993-08-05",4.092,4.2109,4.092,4.2109,1046001.0],["1993-08-06",4.1872,4.1872,4.1158,4.1396,337544.0],["1993-08-09",4.092,4.1158,4.092,4.1158,218098.0],["1993-08-10",4.1158,4.1872,4.0682,4.092,609321.0],["1993-08-11",4.092,4.1396,4.0682,4.1396,432328.0],["1993-08-12",4.1872,4.1872,4.1158,4.1634,250982.0],["1993-08-13",4.1634,4.1872,4.1158,4.1872,322070.0],["1993-08-16",4.2347,4.3537,4.2347,4.3537,478269.0],["1993-08-17",4.3775,4.4251,4.2585,4.2823,651393.0],["1993-08-18",4.2823,4.3061,4.2823,4.3061,152330.0],["1993-08-19",4.2585,4.3061,4.2585,4.2585,317234.0],["1993-08-20",4.2585,4.4013,4.2585,4.3775,116061.0],["1993-08-23",4.3775,4.4726,4.3775,4.4726,119930.0],["1993-08-24",4.4726,4.5202,4.4251,4.4489,236958.0],["1993-08-25",4.4726,4.5202,4.4251,4.4726,954603.0],["1993-08-26",4.5202,4.5916,4.4964,4.5678,316267.0],["1993-08-27",4.5916,4.6392,4.5916,4.6392,191017.0],["1993-08-30",4.6154,4.663,4.6154,4.663,256785.0],["1993-08-31",4.6868,4.7106,4.6154,4.663,368010.0],["1993-09-01",4.6392,4.663,4.5916,4.5916,101070.0],["1993-09-02",4.663,4.7106,4.6154,4.6868,420722.0],["1993-09-03",4.663,4.663,4.6154,4.6392,90915.0],["1993-09-07",4.6392,4.6868,4.6392,4.6868,101070.0],["1993-09-08",4.6868,4.6868,4.5916,4.5916,253400.0],["1993-09-09",4.6392,4.6392,4.6154,4.6392,66252.0],["1993-09-10",4.663,4.6868,4.6392,4.663,256302.0],["1993-09-13",4.6868,4.6868,4.6392,4.663,67702.0],["1993-09-14",4.6868,4.6868,4.5678,4.5916,84144.0],["1993-09-15",4.6154,4.6154,4.4964,4.544,244212.0],["1993-09-16",4.544,4.544,4.4251,4.4726,348667.0],["1993-09-17",4.4489,4.544,4.4489,4.5202,245179.0],["1993-09-20",4.5202,4.5202,4.4489,4.4726,193435.0],["1993-09-21",4.4964,4.4964,4.4251,4.4726,139273.0],["1993-09-22",4.4726,4.5916,4.4726,4.5678,73505.0],["1993-09-23",4.5678,4.5678,4.4726,4.4964,591912.0],["1993-09-24",4.4964,4.5202,4.4726,4.4964,82694.0],["1993-09-27",4.4726,4.5202,4.4726,4.4726,272260.0],["1993-09-28",4.4726,4.4964,4.4251,4.4489,105422.0],["1993-09-29",4.4489,4.4726,4.3775,4.4489,63834.0],["1993-09-30",4.4726,4.4726,4.3537,4.4251,188116.0],["1993-10-01",4.4251,4.4726,4.3775,4.4251,188599.0],["1993-10-04",4.4726,4.5202,4.4251,4.4726,216647.0],["1993-10-05",4.4726,4.4726,4.4013,4.4013,148945.0],["1993-10-06",4.4013,4.4489,4.3061,4.4489,94783.0],["1993-10-07",4.4251,4.544,4.4013,4.4964,108324.0],["1993-10-08",4.4964,4.5202,4.4251,4.4726,163936.0],["1993-10-11",4.4489,4.4489,4.3537,4.4013,25630.0],["1993-10-12",4.4013,4.4489,4.3775,4.4489,111709.0],["1993-10-13",4.4251,4.4726,4.3775,4.3775,102037.0],["1993-10-14",4.4251,4.4251,4.3775,4.4251,69637.0],["1993-10-15",4.4251,4.4489,4.4013,4.4489,44974.0],["1993-10-18",4.4726,4.4964,4.4251,4.4489,90915.0],["1993-10-19",4.4251,4.4726,4.4251,4.4489,64801.0],["1993-10-20",4.4251,4.4489,4.4013,4.4013,28048.0],["1993-10-21",4.4013,4.4013,4.3299,4.3775,144593.0],["1993-10-22",4.3775,4.4726,4.3775,4.4251,375748.0],["1993-10-25",4.4726,4.4726,4.4251,4.4489,35786.0],["1993-10-26",4.4251,4.4964,4.4251,4.4726,219549.0],["1993-10-27",4.4726,4.4726,4.4251,4.4726,28048.0],["1993-10-28",4.4726,4.4964,4.4489,4.4964,389772.0],["1993-10-29",4.4964,4.5202,4.4726,4.4964,391706.0],["1993-11-01",4.4726,4.4964,4.4251,4.4726,313849.0],["1993-11-02",4.4964,4.4964,4.4013,4.4726,147494.0],["1993-11-03",4.4726,4.4964,4.4251,4.4251,307562.0],["1993-11-04",4.4726,4.4726,4.3775,4.4013,69153.0],["1993-11-05",4.3775,4.4251,4.3775,4.4251,72055.0],["1993-11-08",4.4251,4.4726,4.4251,4.4251,104455.0],["1993-11-09",4.4489,4.7106,4.4489,4.6868,214713.0],["1993-11-10",4.7106,4.7106,4.6154,4.6392,109291.0],["1993-11-11",4.6392,4.7343,4.6154,4.6868,47875.0],["1993-11-12",4.6868,5.0674,4.6868,4.8771,1145136.0],["1993-11-15",4.9009,4.9009,4.7819,4.8533,109774.0],["1993-11-16",4.8057,4.8533,4.7819,4.8295,54162.0],["1993-11-17",4.8295,4.8533,4.8057,4.8057,51260.0],["1993-11-18",4.7819,4.7819,4.7106,4.7343,704588.0],["1993-11-19",4.7581,4.7581,4.7106,4.7343,53678.0],["1993-11-22",4.7106,4.7106,4.5202,4.544,293054.0],["1993-11-23",4.544,4.663,4.5202,4.663,278063.0],["1993-11-24",4.663,4.7343,4.6392,4.7343,76407.0],["1993-11-26",4.7581,4.7581,4.7106,4.7343,12090.0],["1993-11-29",4.7581,4.7581,4.6868,4.6868,649942.0],["1993-11-30",4.7106,4.7343,4.663,4.7343,135888.0],["1993-12-01",4.7343,4.7581,4.6392,4.7343,896572.0],["1993-12-02",4.7106,4.7343,4.663,4.7106,194402.0],["1993-12-03",4.7106,4.7106,4.663,4.6868,117512.0],["1993-12-06",4.6392,4.6868,4.6392,4.663,91882.0],["1993-12-07",4.663,4.7106,4.5916,4.6154,82210.0],["1993-12-08",4.6392,4.6392,4.5678,4.6154,84628.0],["1993-12-09",4.5916,4.6154,4.5202,4.5202,117028.0],["1993-12-10",4.5202,4.544,4.4726,4.544,83661.0],["1993-12-13",4.4964,4.6392,4.4726,4.5678,235991.0],["1993-12-14",4.5202,4.544,4.4489,4.4489,388805.0],["1993-12-15",4.4726,4.4726,4.2823,4.2823,389288.0],["1993-12-16",4.3061,4.3061,4.2347,4.2347,154748.0],["1993-12-17",4.2585,4.2585,4.1872,4.2585,315783.0],["1993-12-20",4.2823,4.3537,4.2823,4.3061,237925.0],["1993-12-21",4.3061,4.3299,4.2109,4.3299,438131.0],["1993-12-22",4.2823,4.3537,4.2823,4.3537,83661.0],["1993-12-23",4.3061,4.3299,4.2823,4.3299,214713.0],["1993-12-27",4.3061,4.4251,4.3061,4.4251,290636.0],["1993-12-28",4.4013,4.4726,4.3775,4.4251,67219.0],["1993-12-29",4.3775,4.4251,4.3299,4.4251,79792.0],["1993-12-30",4.4013,4.5202,4.4013,4.5202,220033.0],["1993-12-31",4.5202,4.544,4.4964,4.544,265006.0],["1994-01-03",4.4964,4.544,4.4726,4.5202,774224.0],["1994-01-04",4.4964,4.544,4.4964,4.4964,55129.0],["1994-01-05",4.4726,4.544,4.4489,4.5202,93816.0],["1994-01-06",4.4726,4.4964,4.4251,4.4964,129602.0],["1994-01-07",4.4489,4.4726,4.4251,4.4489,83661.0],["1994-01-10",4.4489,4.4726,4.4489,4.4489,76407.0],["1994-01-11",4.4489,4.4964,4.4489,4.4964,92365.0],["1994-01-12",4.4964,4.4964,4.4489,4.4964,24179.0],["1994-01-13",4.4964,4.5202,4.4726,4.4964,396059.0],["1994-01-14",4.4964,4.5678,4.4964,4.5202,62383.0],["1994-01-17",4.4964,4.663,4.4964,4.544,217131.0],["1994-01-18",4.5202,4.6868,4.5202,4.663,327873.0],["1994-01-19",4.6392,4.7581,4.6154,4.7343,1063410.0],["1994-01-20",4.7343,4.8771,4.7343,4.8295,1172217.0],["1994-01-21",4.8771,4.9485,4.8771,4.8771,421205.0],["1994-01-24",4.8771,4.9247,4.8533,4.8533,167321.0],["1994-01-25",4.8533,4.8771,4.7819,4.8295,547905.0],["1994-01-26",4.8057,4.8533,4.7819,4.8295,440065.0],["1994-01-27",4.8295,4.8295,4.7819,4.8057,138306.0],["1994-01-28",4.7819,4.8295,4.663,4.7819,226319.0],["1994-01-31",4.8057,4.9247,4.7819,4.9009,462310.0],["1994-02-01",4.9485,5.0436,4.9009,4.996,777126.0],["1994-02-02",4.996,5.0674,4.996,5.0436,189083.0],["1994-02-03",5.0436,5.0436,4.9009,5.0436,648975.0],["1994-02-04",5.0436,5.0436,4.9485,4.996,149429.0],["1994-02-07",4.9485,5.0912,4.9009,5.0912,432328.0],["1994-02-08",5.115,5.115,5.0198,5.0674,114127.0],["1994-02-09",5.0674,5.0674,5.0198,5.0674,118479.0],["1994-02-10",5.0436,5.0674,5.0198,5.0436,141208.0],["1994-02-11",5.0198,5.0674,4.996,4.996,250499.0],["1994-02-14",4.9723,5.0198,4.9485,4.996,216164.0],["1994-02-15",5.0198,5.0674,4.996,5.0198,377682.0],["1994-02-16",4.996,5.0436,4.9723,5.0436,210844.0],["1994-02-17",4.996,5.0198,4.9009,4.9485,343347.0],["1994-02-18",4.9485,4.9485,4.9247,4.9485,94300.0],["1994-02-22",4.9485,4.9485,4.8533,4.8771,117028.0],["1994-02-23",4.9009,4.9009,4.7819,4.8295,77858.0],["1994-02-24",4.8533,4.8533,4.7819,4.7819,161518.0],["1994-02-25",4.7819,4.7819,4.7343,4.7343,35786.0],["1994-02-28",4.7581,4.7819,4.6392,4.6392,158617.0],["1994-03-01",4.6868,4.7106,4.6392,4.663,427492.0],["1994-03-02",4.6392,4.6868,4.6154,4.6392,94783.0],["1994-03-03",4.6868,4.6868,4.663,4.6868,245179.0],["1994-03-04",4.7106,4.7581,4.7106,4.7581,275162.0],["1994-03-07",4.8057,4.9009,4.8057,4.8295,536783.0],["1994-03-08",4.8295,4.8533,4.8057,4.8295,132987.0],["1994-03-09",4.8533,4.8533,4.8295,4.8295,690080.0],["1994-03-10",4.8295,4.8295,4.7343,4.8057,209394.0],["1994-03-11",4.7581,4.8057,4.7581,4.7819,824518.0],["1994-03-14",4.7819,4.8533,4.7819,4.8295,117028.0],["1994-03-15",4.8295,4.8533,4.7819,4.7819,122348.0],["1994-03-16",4.8057,4.9009,4.7819,4.9009,238409.0],["1994-03-17",4.9009,4.9485,4.8771,4.9247,372846.0],["1994-03-18",4.9485,4.9485,4.8533,4.9009,249531.0],["1994-03-21",4.9009,4.9009,4.8295,4.8771,85595.0],["1994-03-22",4.8533,4.9247,4.7581,4.7581,289186.0],["1994-03-23",4.7106,4.7581,4.7106,4.7343,148945.0],["1994-03-24",4.7581,4.7819,4.7343,4.7343,75923.0],["1994-03-25",4.7106,4.7819,4.7106,4.7581,102521.0],["1994-03-28",4.7343,4.7581,4.6868,4.7343,58514.0],["1994-03-29",4.7106,4.7581,4.6392,4.6392,54162.0],["1994-03-30",4.5916,4.5916,4.5202,4.544,484555.0],["1994-03-31",4.5202,4.5678,4.4489,4.5678,150396.0],["1994-04-04",4.5678,4.5916,4.5202,4.544,83661.0],["1994-04-05",4.5678,4.6392,4.5202,4.5916,361240.0],["1994-04-06",4.6154,4.663,4.5916,4.6392,218098.0],["1994-04-07",4.663,4.663,4.6392,4.6392,44007.0],["1994-04-08",4.6392,4.6392,4.6154,4.6154,32400.0],["1994-04-11",4.6154,4.6154,4.544,4.5916,84628.0],["1994-04-12",4.5678,4.6154,4.544,4.544,32400.0],["1994-04-13",4.5916,4.5916,4.3775,4.4013,226803.0],["1994-04-14",4.4013,4.4489,4.3775,4.4251,174092.0],["1994-04-15",4.4489,4.4489,4.3775,4.4251,44490.0],["1994-04-18",4.4489,4.4489,4.4013,4.4489,75440.0],["1994-04-19",4.4251,4.4489,4.4251,4.4489,39654.0],["1994-04-20",4.4251,4.4251,4.3537,4.3775,233573.0],["1994-04-21",4.4013,4.4013,4.2347,4.2347,138790.0],["1994-04-22",4.2347,4.3299,4.2347,4.2585,163936.0],["1994-04-25",4.2823,4.3061,4.1634,4.1872,61899.0],["1994-04-26",4.1872,4.1872,4.1158,4.1158,279997.0],["1994-04-28",4.1396,4.1396,4.092,4.1158,84144.0],["1994-04-29",4.092,4.092,4.0206,4.0206,81726.0],["1994-05-02",4.0444,4.0444,3.9493,3.9493,275645.0],["1994-05-03",3.9255,3.9493,3.7351,3.9493,438131.0],["1994-05-04",3.9493,3.9493,3.8779,3.9255,291604.0],["1994-05-05",3.9493,3.973,3.9017,3.973,122348.0],["1994-05-06",3.9255,4.0206,3.9255,4.0206,227770.0],["1994-05-09",4.0206,4.0206,3.9493,3.9493,312398.0],["1994-05-10",3.9493,3.9968,3.9255,3.9968,205525.0],["1994-05-11",4.0206,4.0444,3.8779,3.9017,469080.0],["1994-05-12",3.8779,3.8779,3.7827,3.7827,399927.0],["1994-05-13",3.8065,3.8065,3.7589,3.7827,275645.0],["1994-05-16",3.8065,3.8065,3.7589,3.7827,249048.0],["1994-05-17",3.7589,3.7589,3.7351,3.7351,61416.0],["1994-05-18",3.7351,3.7589,3.6638,3.7589,254367.0],["1994-05-19",3.7589,3.7827,3.7351,3.7827,286768.0],["1994-05-20",3.7827,3.8065,3.5448,3.5924,467630.0],["1994-05-23",3.6162,3.6162,3.4734,3.5448,362207.0],["1994-05-24",3.5686,3.6162,3.5686,3.5686,149912.0],["1994-05-25",3.5686,3.5686,3.4734,3.4734,831288.0],["1994-05-26",3.4734,3.4972,3.4259,3.4496,655262.0],["1994-05-27",3.4734,3.4734,3.4496,3.4496,689596.0],["1994-05-31",3.4734,3.4734,3.4496,3.4734,160068.0],["1994-06-01",3.4496,3.5686,3.4496,3.5686,529529.0],["1994-06-02",3.5686,3.8303,3.5686,3.8065,1331801.0],["1994-06-03",3.8065,3.8541,3.7589,3.8065,770356.0],["1994-06-06",3.8065,3.9255,3.8065,3.9017,431360.0],["1994-06-07",3.9017,3.9255,3.8779,3.9017,389288.0],["1994-06-08",3.9255,3.9255,3.8779,3.8779,278547.0],["1994-06-09",3.8779,3.9017,3.8779,3.8779,97685.0],["1994-06-10",3.8779,3.8779,3.8065,3.8065,109774.0],["1994-06-13",3.8065,3.9017,3.7827,3.9017,110258.0],["1994-06-14",3.9255,3.9255,3.8541,3.8541,248081.0],["1994-06-15",3.8779,3.9255,3.8779,3.9255,260170.0],["1994-06-16",3.973,3.973,3.9493,3.973,167805.0],["1994-06-17",4.0206,4.0206,3.9968,3.9968,147494.0],["1994-06-20",3.973,3.9968,3.9493,3.9968,193435.0],["1994-06-21",3.973,3.9968,3.973,3.973,95267.0],["1994-06-22",3.973,4.0444,3.973,4.0206,65768.0],["1994-06-23",4.0444,4.092,4.0206,4.0206,204558.0],["1994-06-24",4.0206,4.0206,3.973,3.973,175059.0],["1994-06-27",3.9493,3.9493,3.9255,3.9255,32400.0],["1994-06-28",3.8779,3.8779,3.8065,3.8541,119930.0],["1994-06-29",3.8779,3.9255,3.8541,3.9017,90431.0],["1994-06-30",3.8779,3.9017,3.8303,3.9017,159584.0],["1994-07-01",3.9017,3.9493,3.9017,3.9255,75440.0],["1994-07-05",3.9017,3.9017,3.8303,3.8541,74473.0],["1994-07-06",3.8779,3.8779,3.8065,3.8541,78341.0],["1994-07-07",3.9017,3.9017,3.8779,3.9017,89947.0],["1994-07-08",3.9017,3.9493,3.9017,3.9017,121864.0],["1994-07-11",3.8779,3.9017,3.7827,3.7827,225836.0],["1994-07-12",3.8065,3.8303,3.8065,3.8303,57547.0],["1994-07-13",3.8541,3.8779,3.8303,3.8303,53195.0],["1994-07-14",3.9017,4.0444,3.9017,4.0206,231639.0],["1994-07-15",4.0206,4.0206,3.973,3.9968,880130.0],["1994-07-18",3.9968,3.9968,3.9493,3.9493,186181.0],["1994-07-19",3.9493,3.9968,3.9493,3.9493,157166.0],["1994-07-20",3.973,3.973,3.9493,3.973,112192.0],["1994-07-21",3.973,3.973,3.9493,3.9493,221967.0],["1994-07-22",3.9493,3.973,3.9493,3.973,235024.0],["1994-07-25",3.973,3.973,3.9255,3.9493,89464.0],["1994-07-26",3.9255,3.9493,3.8779,3.9017,204558.0],["1994-07-27",3.9493,3.973,3.8779,3.9255,137339.0],["1994-07-28",3.8779,3.9493,3.8779,3.9255,76890.0],["1994-07-29",3.9493,3.9493,3.9017,3.9255,77374.0],["1994-08-01",3.9255,3.9493,3.8779,3.9255,250982.0],["1994-08-02",3.9255,4.1872,3.9255,4.1396,427492.0],["1994-08-03",4.1872,4.2347,4.1872,4.1872,252433.0],["1994-08-04",4.1396,4.3299,4.1396,4.3299,330291.0],["1994-08-05",4.3061,4.3061,4.2585,4.3061,60449.0],["1994-08-08",4.2823,4.3061,4.2823,4.3061,62866.0],["1994-08-09",4.2823,4.3061,4.2823,4.2823,271293.0],["1994-08-10",4.3061,4.3299,4.2585,4.2823,574503.0],["1994-08-11",4.2823,4.3537,4.2823,4.3299,846279.0],["1994-08-12",4.3537,4.3537,4.3299,4.3537,108807.0],["1994-08-15",4.3299,4.3537,4.3061,4.3061,385903.0],["1994-08-16",4.3299,4.3537,4.3061,4.3537,225836.0],["1994-08-17",4.3537,4.3537,4.3061,4.3299,37720.0],["1994-08-18",4.3299,4.4251,4.3061,4.4251,376231.0],["1994-08-19",4.4251,4.4489,4.3775,4.4251,95750.0],["1994-08-22",4.4964,4.5916,4.4964,4.4964,238409.0],["1994-08-23",4.4726,4.5202,4.4251,4.5202,99136.0],["1994-08-24",4.544,4.5678,4.5202,4.5202,93816.0],["1994-08-25",4.544,4.544,4.4964,4.5202,194886.0],["1994-08-26",4.5202,4.6392,4.5202,4.6154,561929.0],["1994-08-29",4.6392,4.7106,4.5678,4.6392,193919.0],["1994-08-30",4.663,4.663,4.5678,4.5678,201173.0],["1994-08-31",4.5916,4.6154,4.544,4.6154,386870.0],["1994-09-01",4.5916,4.663,4.5678,4.5916,116061.0],["1994-09-02",4.6154,4.6154,4.5916,4.6154,55129.0],["1994-09-06",4.6392,4.663,4.6154,4.663,243728.0],["1994-09-07",4.663,4.6868,4.6392,4.663,196820.0],["1994-09-08",4.663,4.663,4.6154,4.6154,71087.0],["1994-09-09",4.6392,4.6392,4.6154,4.6392,228254.0],["1994-09-12",4.5916,4.6154,4.5916,4.5916,69637.0],["1994-09-13",4.6392,4.6392,4.5916,4.5916,487457.0],["1994-09-14",4.6392,4.6392,4.6154,4.6154,48359.0],["1994-09-15",4.6154,4.663,4.5916,4.663,93332.0],["1994-09-16",4.663,4.6868,4.6154,4.6154,500514.0],["1994-09-19",4.6392,4.663,4.6154,4.6154,199722.0],["1994-09-20",4.5916,4.663,4.5916,4.6154,77374.0],["1994-09-21",4.6154,4.6154,4.5916,4.5916,37236.0],["1994-09-22",4.5916,4.5916,4.4489,4.4964,154265.0],["1994-09-23",4.4726,4.5202,4.3061,4.4013,253400.0],["1994-09-26",4.4013,4.4251,4.3299,4.3537,123315.0],["1994-09-27",4.3537,4.4726,4.3299,4.4726,155715.0],["1994-09-28",4.4726,4.5916,4.4726,4.5916,120897.0],["1994-09-29",4.5678,4.5916,4.5202,4.5916,115094.0],["1994-09-30",4.544,4.6392,4.544,4.6392,143142.0],["1994-10-03",4.5916,4.6154,4.544,4.544,114127.0],["1994-10-04",4.544,4.544,4.4013,4.4013,152814.0],["1994-10-05",4.3775,4.3775,4.2585,4.2823,316267.0],["1994-10-06",4.2823,4.2823,4.2347,4.2585,54162.0],["1994-10-07",4.2823,4.2823,4.2585,4.2823,189083.0],["1994-10-10",4.2823,4.2823,4.2585,4.2585,13540.0],["1994-10-11",4.2823,4.3775,4.2585,4.3537,88980.0],["1994-10-12",4.3537,4.3775,4.2823,4.3061,134437.0],["1994-10-13",4.3061,4.4013,4.3061,4.3775,59965.0],["1994-10-14",4.092,4.1634,4.0682,4.1158,694432.0],["1994-10-17",4.092,4.1158,4.0682,4.092,73989.0],["1994-10-18",4.1158,4.1158,4.0444,4.092,71087.0],["1994-10-19",4.0682,4.1396,4.0682,4.1158,405730.0],["1994-10-20",4.0682,4.1158,4.0444,4.0682,110258.0],["1994-10-21",4.0444,4.0682,4.0206,4.0206,124282.0],["1994-10-24",4.0444,4.0444,4.0206,4.0444,34818.0],["1994-10-25",4.0206,4.0444,4.0206,4.0444,60449.0],["1994-10-26",4.0444,4.0682,4.0206,4.0682,29499.0],["1994-10-27",4.0444,4.1634,4.0444,4.1634,206008.0],["1994-10-28",4.1634,4.3299,4.1634,4.2347,356888.0],["1994-10-31",4.2823,4.2823,4.0682,4.0682,146527.0],["1994-11-01",4.092,4.092,4.0444,4.0682,74956.0],["1994-11-02",4.0444,4.0444,3.973,4.0444,202623.0],["1994-11-03",4.092,4.1158,4.0444,4.0444,81726.0],["1994-11-04",4.0444,4.1396,4.0444,4.1396,117512.0],["1994-11-07",4.1158,4.1158,4.0682,4.0682,25147.0],["1994-11-08",4.0682,4.092,4.0444,4.0444,47875.0],["1994-11-09",4.0444,4.0682,3.973,3.9968,88497.0],["1994-11-10",3.9968,3.9968,3.9493,3.9493,62383.0],["1994-11-11",3.9493,3.9968,3.9493,3.9968,130085.0],["1994-11-14",3.9968,4.0206,3.9493,3.9968,142175.0],["1994-11-15",4.0444,4.1396,3.9968,4.1396,118479.0],["1994-11-16",4.092,4.1396,4.0682,4.092,68669.0],["1994-11-17",4.092,4.1872,4.0444,4.0682,367527.0],["1994-11-18",4.0444,4.1158,3.9968,4.1158,104455.0],["1994-11-21",4.092,4.1158,4.0682,4.0682,88980.0],["1994-11-22",4.0206,4.0206,3.7351,3.7351,527111.0],["1994-11-23",3.7827,3.7827,3.6638,3.6638,499546.0],["1994-11-25",3.6638,3.6876,3.64,3.6876,41105.0],["1994-11-28",3.7113,3.7113,3.4021,3.4972,662516.0],["1994-11-29",3.4734,3.5924,3.4734,3.5924,853533.0],["1994-11-30",3.5686,3.6162,3.5686,3.6162,1171250.0],["1994-12-01",3.5686,3.6162,3.5686,3.5924,84628.0],["1994-12-02",3.5686,3.5924,3.4734,3.5448,150879.0],["1994-12-05",3.5686,3.5686,3.4259,3.4259,177477.0],["1994-12-06",3.4021,3.4021,3.3069,3.3307,353986.0],["1994-12-07",3.3069,3.3069,3.2355,3.2593,539201.0],["1994-12-08",3.2593,3.3307,3.2593,3.2831,395091.0],["1994-12-09",3.3069,3.3545,3.2831,3.2831,227286.0],["1994-12-12",3.3307,3.3307,3.2117,3.2831,412017.0],["1994-12-13",3.2831,3.3307,3.2593,3.2831,221483.0],["1994-12-14",3.2593,3.3069,3.2355,3.2593,133470.0],["1994-12-15",3.2355,3.3307,3.2355,3.3307,205041.0],["1994-12-16",3.3069,3.4259,3.3069,3.4021,129118.0],["1994-12-19",3.4021,3.4021,3.3307,3.3545,106389.0],["1994-12-20",3.3307,3.3783,3.2831,3.3069,369945.0],["1994-12-21",3.3069,3.3307,3.2355,3.2831,435713.0],["1994-12-22",3.2355,3.3069,3.2355,3.2355,223901.0],["1994-12-23",3.2117,3.3545,3.2117,3.3069,216164.0],["1994-12-27",3.3069,3.3307,3.2593,3.2831,359306.0],["1994-12-28",3.2593,3.2831,3.2593,3.2593,113160.0],["1994-12-29",3.2593,3.3545,3.2593,3.3545,412984.0],["1994-12-30",3.3307,3.521,3.3069,3.521,520341.0],["1995-01-03",3.5686,3.5924,3.4734,3.5686,1280057.0],["1995-01-04",3.5448,3.5686,3.4734,3.521,217131.0],["1995-01-05",3.5448,3.5924,3.521,3.5924,359789.0],["1995-01-06",3.5924,3.5924,3.521,3.5448,256785.0],["1995-01-09",3.5686,3.5924,3.521,3.5448,72538.0],["1995-01-10",3.5448,3.5448,3.4734,3.4972,135405.0],["1995-01-11",3.5448,3.5686,3.4734,3.4972,355437.0],["1995-01-12",3.521,3.5448,3.4259,3.4496,99136.0],["1995-01-13",3.4972,3.521,3.4259,3.4972,102037.0],["1995-01-16",3.4734,3.4972,3.3783,3.3783,157650.0],["1995-01-17",3.4021,3.4021,3.2831,3.2831,358822.0],["1995-01-18",3.3069,3.4021,3.3069,3.3783,174575.0],["1995-01-19",3.3783,3.521,3.3545,3.521,178444.0],["1995-01-20",3.521,3.521,3.4021,3.4496,515021.0],["1995-01-23",3.4496,3.4734,3.3545,3.3783,110258.0],["1995-01-24",3.3783,3.4972,3.3783,3.4972,286284.0],["1995-01-25",3.4496,3.5686,3.4496,3.521,100103.0],["1995-01-26",3.5686,3.5686,3.4496,3.521,110258.0],["1995-01-27",3.521,3.5686,3.4972,3.521,102521.0],["1995-01-30",3.4972,3.5448,3.4972,3.521,175059.0],["1995-01-31",3.521,3.6162,3.521,3.5686,224868.0],["1995-02-01",3.5686,3.6162,3.5686,3.5924,73022.0],["1995-02-02",3.6162,3.6638,3.5686,3.64,235507.0],["1995-02-03",3.64,3.7351,3.64,3.6876,195853.0],["1995-02-06",3.7113,3.9017,3.6876,3.8779,184247.0],["1995-02-07",3.9017,3.9017,3.7113,3.7351,410083.0],["1995-02-08",3.7351,3.7827,3.7113,3.7351,107840.0],["1995-02-09",3.7589,3.8065,3.7589,3.7827,94300.0],["1995-02-10",3.7827,3.8065,3.7589,3.7827,179895.0],["1995-02-13",3.7827,3.8065,3.7589,3.8065,197787.0],["1995-02-14",3.7827,3.7827,3.6876,3.7351,186181.0],["1995-02-15",3.7589,3.8065,3.6876,3.7351,104939.0],["1995-02-16",3.7351,3.7351,3.7113,3.7351,47875.0],["1995-02-17",3.7113,3.7827,3.7113,3.7113,185214.0],["1995-02-21",3.6876,3.7351,3.6876,3.7113,46424.0],["1995-02-22",3.7351,3.7351,3.6638,3.6876,101553.0],["1995-02-23",3.6876,3.7113,3.6638,3.7113,321586.0],["1995-02-24",3.7113,3.7589,3.7113,3.7113,80276.0],["1995-02-27",3.7351,3.7351,3.6638,3.7113,300792.0],["1995-02-28",3.7113,3.7589,3.7113,3.7589,144109.0],["1995-03-01",3.7351,3.7827,3.7113,3.7827,67219.0],["1995-03-02",3.8303,3.8303,3.7827,3.8303,228737.0],["1995-03-03",3.8065,3.8303,3.8065,3.8303,64317.0],["1995-03-06",3.8065,3.8779,3.8065,3.8541,177960.0],["1995-03-07",3.8303,3.8779,3.7827,3.8065,144593.0],["1995-03-08",3.8065,3.8779,3.8065,3.8303,66735.0],["1995-03-09",3.8303,3.8779,3.8303,3.8303,133954.0],["1995-03-10",3.8779,3.8779,3.8303,3.8541,168772.0],["1995-03-13",3.8779,3.9493,3.8779,3.9493,166838.0],["1995-03-14",3.9017,3.9255,3.7589,3.8065,149912.0],["1995-03-15",3.7827,3.8065,3.7351,3.8065,43039.0],["1995-03-16",3.8065,3.8065,3.7351,3.7589,127184.0],["1995-03-17",3.7589,3.7589,3.7113,3.7113,594330.0],["1995-03-20",3.6638,3.6638,3.5686,3.6162,280481.0],["1995-03-21",3.64,3.6638,3.5686,3.5924,122831.0],["1995-03-22",3.6162,3.64,3.5686,3.5686,145076.0],["1995-03-23",3.5686,3.6162,3.5448,3.5686,328356.0],["1995-03-24",3.5924,3.5924,3.521,3.5686,489391.0],["1995-03-27",3.521,3.6162,3.521,3.6162,316750.0],["1995-03-28",3.5924,3.7113,3.5686,3.6876,133470.0],["1995-03-29",3.6876,3.7351,3.6162,3.64,84628.0],["1995-03-30",3.64,3.6638,3.5686,3.6162,375748.0],["1995-03-31",3.6162,3.7827,3.5686,3.7351,519857.0],["1995-04-03",3.7589,3.7589,3.6638,3.6876,100103.0],["1995-04-04",3.6638,3.7113,3.6638,3.6876,65284.0],["1995-04-05",3.6876,3.7351,3.6876,3.7113,81726.0],["1995-04-06",3.7113,3.7113,3.64,3.64,51260.0],["1995-04-07",3.64,3.6876,3.64,3.6638,394124.0],["1995-04-10",3.6638,3.7113,3.6638,3.7113,169256.0],["1995-04-11",3.6876,3.7351,3.6876,3.7351,172157.0],["1995-04-12",3.7113,3.7351,3.7113,3.7113,226319.0],["1995-04-13",3.7113,3.7351,3.6876,3.7113,134921.0],["1995-04-17",3.7113,3.7113,3.6876,3.7113,206492.0],["1995-04-18",3.7351,3.7589,3.7113,3.7113,177960.0],["1995-04-19",3.7113,3.7351,3.6876,3.6876,134437.0],["1995-04-20",3.7113,3.7351,3.6876,3.7113,199238.0],["1995-04-21",3.7351,3.8303,3.7113,3.7589,360273.0],["1995-04-24",3.7351,3.8065,3.7113,3.7827,47392.0],["1995-04-25",3.7827,3.7827,3.6638,3.6638,256302.0],["1995-04-26",3.64,3.7113,3.64,3.7113,114610.0],["1995-04-27",3.6876,3.7113,3.6876,3.7113,215680.0],["1995-04-28",3.6876,3.7589,3.6876,3.7589,316267.0],["1995-05-01",3.7351,3.8065,3.7351,3.7827,125733.0],["1995-05-02",3.7351,3.8065,3.7351,3.8065,104455.0],["1995-05-03",3.9017,4.1158,3.8541,3.9968,486006.0],["1995-05-04",4.0444,4.0444,3.9968,3.9968,139757.0],["1995-05-05",3.9968,4.0682,3.9968,4.0682,295472.0],["1995-05-08",4.0682,4.1396,4.0444,4.0682,93816.0],["1995-05-09",4.092,4.092,3.9968,4.0206,263555.0],["1995-05-10",3.9968,4.0206,3.9493,3.973,65768.0],["1995-05-11",3.9493,3.973,3.9255,3.973,53678.0],["1995-05-12",3.9255,4.0444,3.9255,3.973,353986.0],["1995-05-15",3.9255,3.973,3.9255,3.9493,44974.0],["1995-05-16",3.9493,3.973,3.9255,3.973,388805.0],["1995-05-17",3.9493,3.973,3.8779,3.9255,286768.0],["1995-05-18",3.9017,3.9255,3.8541,3.9017,38687.0],["1995-05-19",3.8779,3.9017,3.8779,3.9017,156683.0],["1995-05-22",3.9017,3.9493,3.8779,3.9017,51260.0],["1995-05-23",3.9255,4.0444,3.9255,4.0444,89947.0],["1995-05-24",4.0682,4.092,3.9017,3.9017,184731.0],["1995-05-25",3.9017,3.973,3.9017,3.9493,277096.0],["1995-05-26",3.973,3.973,3.9255,3.9493,22245.0],["1995-05-30",3.9968,3.9968,3.9255,3.9493,165387.0],["1995-05-31",3.9255,4.1634,3.9255,4.1634,236958.0],["1995-06-01",4.1634,4.1634,4.0682,4.1158,153297.0],["1995-06-02",4.092,4.1158,3.9493,3.9968,64801.0],["1995-06-05",3.9968,4.0682,3.973,3.973,59965.0],["1995-06-06",3.973,4.1396,3.973,4.092,337544.0],["1995-06-07",4.0682,4.0682,4.0444,4.0682,61899.0],["1995-06-08",4.0682,4.092,4.0444,4.092,66735.0],["1995-06-09",4.092,4.092,4.0444,4.092,221967.0],["1995-06-12",4.1158,4.1158,3.9968,4.0444,108324.0],["1995-06-13",4.0682,4.092,4.0444,4.0682,37720.0],["1995-06-14",4.0444,4.1396,4.0444,4.092,144109.0],["1995-06-15",4.092,4.1634,4.092,4.1634,107357.0],["1995-06-16",4.1634,4.1872,4.1158,4.1872,175542.0],["1995-06-19",4.2109,4.2347,4.1872,4.1872,243245.0],["1995-06-20",4.1872,4.1872,4.1396,4.1872,126700.0],["1995-06-21",4.1634,4.2109,4.1634,4.2109,164904.0],["1995-06-22",4.2347,4.2347,4.1872,4.2109,85111.0],["1995-06-23",4.1872,4.2109,4.1158,4.1158,152330.0],["1995-06-26",4.1158,4.1634,4.0682,4.1158,100586.0],["1995-06-27",4.1158,4.1634,4.0682,4.0682,214229.0],["1995-06-28",4.0682,4.092,4.0444,4.0444,196337.0],["1995-06-29",4.0444,4.0444,3.9493,3.9493,428459.0],["1995-06-30",3.9493,4.1872,3.9017,4.1872,423623.0],["1995-07-03",4.1634,4.1634,4.1158,4.1396,50293.0],["1995-07-05",4.1634,4.1872,4.1396,4.1872,143626.0],["1995-07-06",4.1634,4.1634,4.1158,4.1396,58514.0],["1995-07-07",4.1396,4.2585,4.1396,4.1872,329323.0],["1995-07-10",4.1872,4.2585,4.1158,4.2347,789699.0],["1995-07-11",4.1872,4.3299,4.1872,4.2823,224385.0],["1995-07-12",4.2823,4.3775,4.2823,4.3775,329323.0],["1995-07-13",4.3775,4.3775,4.3061,4.3537,160551.0],["1995-07-14",4.3537,4.3537,4.3061,4.3061,97201.0],["1995-07-17",4.2823,4.3061,4.2585,4.3061,189566.0],["1995-07-18",4.2823,4.3299,4.2823,4.3061,62383.0],["1995-07-19",4.3299,4.3299,4.2109,4.2585,90915.0],["1995-07-20",4.2823,4.2823,4.1396,4.1396,214713.0],["1995-07-21",4.1396,4.1872,4.1396,4.1872,36269.0],["1995-07-24",4.2109,4.2585,4.2109,4.2585,29015.0],["1995-07-25",4.2347,4.2823,4.2347,4.2347,105906.0],["1995-07-26",4.2347,4.2585,4.1872,4.2109,300792.0],["1995-07-27",4.2585,4.2823,4.2347,4.2823,97685.0],["1995-07-28",4.3061,4.3775,4.3061,4.3775,293054.0],["1995-07-31",4.3775,4.4013,4.3061,4.4013,136372.0],["1995-08-01",4.4251,4.4251,4.2823,4.3299,147978.0],["1995-08-02",4.3537,4.4251,4.3299,4.4251,65768.0],["1995-08-03",4.3775,4.4251,4.3775,4.4251,73022.0],["1995-08-04",4.4489,4.4489,4.3299,4.3775,97685.0],["1995-08-07",4.3775,4.4251,4.3537,4.3775,195370.0],["1995-08-08",4.3537,4.3775,4.3299,4.3775,72055.0],["1995-08-09",4.3775,4.4251,4.3537,4.4013,174575.0],["1995-08-10",4.4013,4.4013,4.3775,4.3775,45941.0],["1995-08-11",4.3775,4.4013,4.3299,4.4013,506800.0],["1995-08-14",4.3775,4.4013,4.3775,4.3775,432811.0],["1995-08-15",4.3775,4.4489,4.3775,4.4489,160551.0],["1995-08-16",4.4726,4.4964,4.4251,4.4964,120897.0],["1995-08-17",4.5202,4.5678,4.4964,4.5678,165871.0],["1995-08-18",4.5678,4.5678,4.4964,4.5202,663966.0],["1995-08-21",4.5202,4.7106,4.5202,4.7106,549840.0],["1995-08-22",4.7106,4.7106,4.663,4.7106,176026.0],["1995-08-23",4.7106,4.7581,4.6868,4.7106,368494.0],["1995-08-24",4.7106,4.7343,4.663,4.6868,130569.0],["1995-08-25",4.6868,4.7106,4.6868,4.6868,51260.0],["1995-08-28",4.7106,4.7343,4.6154,4.6392,909629.0],["1995-08-29",4.6154,4.7343,4.6154,4.7343,343831.0],["1995-08-30",4.7819,4.8295,4.7581,4.7819,163936.0],["1995-08-31",4.7343,4.8295,4.7343,4.8295,77858.0],["1995-09-01",4.8295,4.8533,4.7581,4.7581,105422.0],["1995-09-05",4.7581,4.7581,4.7343,4.7343,467630.0],["1995-09-06",4.7343,4.8533,4.7106,4.8057,485039.0],["1995-09-07",4.8057,4.8057,4.7581,4.8057,135888.0],["1995-09-08",4.8057,4.8533,4.7581,4.8295,97201.0],["1995-09-11",4.8295,4.8295,4.7581,4.8057,70604.0],["1995-09-12",4.7581,4.8533,4.7581,4.8533,160068.0],["1995-09-13",4.8295,4.8533,4.7581,4.8533,277580.0],["1995-09-14",4.8533,4.9009,4.8533,4.8771,147494.0],["1995-09-15",4.9009,4.9009,4.7819,4.8295,164420.0],["1995-09-18",4.8295,4.8295,4.7343,4.7581,72538.0],["1995-09-19",4.7343,4.7343,4.7106,4.7106,108324.0],["1995-09-20",4.7343,4.7343,4.6154,4.6392,204558.0],["1995-09-21",4.6154,4.6392,4.5202,4.5678,500997.0],["1995-09-22",4.5678,4.5916,4.5678,4.5916,48842.0],["1995-09-25",4.5916,4.6392,4.5202,4.5202,341897.0],["1995-09-26",4.5202,4.7106,4.5202,4.5678,260170.0],["1995-09-27",4.544,4.544,4.4726,4.544,126216.0],["1995-09-28",4.544,4.6154,4.5202,4.5916,158133.0],["1995-09-29",4.5916,4.7343,4.5202,4.7343,191501.0],["1995-10-02",4.7106,4.7106,4.5678,4.5916,134437.0],["1995-10-03",4.5678,4.5678,4.3775,4.4251,555643.0],["1995-10-04",4.4251,4.4964,4.4013,4.4726,223418.0],["1995-10-05",4.4726,4.5916,4.4726,4.5678,74956.0],["1995-10-06",4.6154,4.6154,4.4251,4.4964,54645.0],["1995-10-09",4.4726,4.4964,4.4013,4.4964,52228.0],["1995-10-10",4.4726,4.4726,4.3537,4.4251,214713.0],["1995-10-11",4.4726,4.4726,4.3537,4.4489,66252.0],["1995-10-12",4.4489,4.4726,4.4251,4.4489,52711.0],["1995-10-13",4.4726,4.544,4.4726,4.5202,193919.0],["1995-10-16",4.4964,4.544,4.4964,4.5202,54645.0],["1995-10-17",4.544,4.5678,4.4964,4.544,98168.0],["1995-10-18",4.5678,4.5678,4.4964,4.5202,387838.0],["1995-10-19",4.5202,4.5202,4.4964,4.4964,237925.0],["1995-10-20",4.4964,4.5202,4.4726,4.5202,242761.0],["1995-10-23",4.4964,4.4964,4.3775,4.4013,76890.0],["1995-10-24",4.4013,4.4013,4.3299,4.3775,98652.0],["1995-10-25",4.4013,4.4726,4.3775,4.4251,129118.0],["1995-10-26",4.4251,4.4489,4.1872,4.2347,194402.0],["1995-10-27",4.2823,4.2823,4.211,4.2347,144109.0],["1995-10-30",4.1872,4.2585,4.092,4.2109,256302.0],["1995-10-31",4.211,4.2347,4.1634,4.1634,217131.0],["1995-11-01",4.211,4.2347,4.211,4.2347,304177.0],["1995-11-02",4.2347,4.2823,4.2347,4.2585,183763.0],["1995-11-03",4.2347,4.3061,4.2347,4.2585,2218218.0],["1995-11-06",4.3299,4.4251,4.3061,4.3775,639787.0],["1995-11-07",4.3775,4.4489,4.3775,4.4489,214713.0],["1995-11-08",4.4726,4.4726,4.4251,4.4489,127667.0],["1995-11-09",4.4726,4.4964,4.4489,4.4726,70604.0],["1995-11-10",4.4489,4.544,4.4489,4.5202,253884.0],["1995-11-13",4.4964,4.5678,4.4964,4.5678,77858.0],["1995-11-14",4.544,4.5678,4.4489,4.4489,159100.0],["1995-11-15",4.4489,4.4964,4.4251,4.4726,162969.0],["1995-11-16",4.4726,4.544,4.4726,4.4964,37236.0],["1995-11-17",4.4726,4.4964,4.4251,4.4489,93332.0],["1995-11-20",4.4489,4.4726,4.3775,4.4251,97685.0],["1995-11-21",4.4489,4.4726,4.4013,4.4013,377682.0],["1995-11-22",4.4251,4.4726,4.3775,4.4489,333676.0],["1995-11-24",4.4489,4.4489,4.3775,4.4251,12090.0],["1995-11-27",4.4251,4.4726,4.4013,4.4726,101070.0],["1995-11-28",4.4726,4.5678,4.4726,4.5202,545487.0],["1995-11-29",4.5202,4.544,4.4726,4.5202,135888.0],["1995-11-30",4.5678,4.663,4.5202,4.5916,481654.0],["1995-12-01",4.5678,4.663,4.544,4.663,560478.0],["1995-12-04",4.663,4.7581,4.663,4.7581,715710.0],["1995-12-05",4.7581,4.8295,4.7106,4.7819,399444.0],["1995-12-06",4.7581,4.7819,4.7106,4.7106,137823.0],["1995-12-07",4.7581,4.7581,4.6392,4.7106,64317.0],["1995-12-08",4.7106,4.7819,4.7106,4.7581,263555.0],["1995-12-11",4.7106,4.7581,4.7106,4.7343,38687.0],["1995-12-12",4.7343,4.7581,4.7106,4.7106,206492.0],["1995-12-13",4.7106,4.7819,4.7106,4.7343,461343.0],["1995-12-14",4.7581,4.7581,4.7106,4.7581,203107.0],["1995-12-15",4.7581,4.7581,4.663,4.663,168772.0],["1995-12-18",4.663,4.7106,4.6392,4.6868,169256.0],["1995-12-19",4.663,4.6868,4.6154,4.6868,156199.0],["1995-12-20",4.6392,4.6868,4.5916,4.5916,108807.0],["1995-12-21",4.5678,4.663,4.544,4.5678,103004.0],["1995-12-22",4.5678,4.5678,4.5202,4.5678,108324.0],["1995-12-26",4.5202,4.544,4.4726,4.4726,162486.0],["1995-12-27",4.4726,4.544,4.4489,4.5202,241310.0],["1995-12-28",4.4964,4.7343,4.4964,4.6868,177477.0],["1995-12-29",4.7581,4.7819,4.6868,4.7581,221967.0],["1996-01-02",4.8771,4.996,4.7819,4.9247,468597.0],["1996-01-03",4.9247,4.996,4.9009,4.9009,392190.0],["1996-01-04",4.9009,4.9009,4.7581,4.8295,264039.0],["1996-01-05",4.8771,4.996,4.8057,4.9247,364625.0],["1996-01-08",4.9247,4.9247,4.8533,4.9009,36753.0],["1996-01-09",4.9247,4.9723,4.8771,4.8771,407181.0],["1996-01-10",4.8533,4.8771,4.7819,4.8057,287251.0],["1996-01-11",4.8057,4.8533,4.7819,4.8533,297890.0],["1996-01-12",4.8533,4.8533,4.7581,4.7819,53195.0],["1996-01-15",4.8057,4.8533,4.7581,4.7819,71571.0],["1996-01-16",4.9485,4.996,4.8057,4.8057,795986.0],["1996-01-17",4.8057,4.8295,4.7819,4.8295,685728.0],["1996-01-18",4.8295,4.8295,4.7581,4.7819,401378.0],["1996-01-19",4.7819,4.7819,4.7106,4.7819,126700.0],["1996-01-22",4.8295,4.8295,4.7581,4.8295,552257.0],["1996-01-23",4.8295,4.8295,4.7581,4.8057,148945.0],["1996-01-24",4.8057,4.9247,4.8057,4.9009,613190.0],["1996-01-25",4.8771,4.9485,4.8533,4.9485,265006.0],["1996-01-26",4.9485,4.9485,4.9009,4.9485,147978.0],["1996-01-29",4.9009,4.9009,4.8533,4.9009,344315.0],["1996-01-30",4.9485,5.0912,4.9247,5.0912,1190594.0],["1996-01-31",5.0912,5.1864,5.0436,5.1864,352536.0],["1996-02-01",5.1626,5.3053,5.1626,5.2815,537750.0],["1996-02-02",5.2577,5.3291,5.2339,5.2815,529529.0],["1996-02-05",5.2339,5.2339,4.996,5.1388,253884.0],["1996-02-06",5.115,5.1864,5.0436,5.0912,561929.0],["1996-02-07",5.0912,5.1388,5.0436,5.115,344798.0],["1996-02-08",5.115,5.2339,5.115,5.2339,344315.0],["1996-02-09",5.2577,5.3529,5.2102,5.2339,295472.0],["1996-02-12",5.2339,5.3291,5.1864,5.3291,236475.0],["1996-02-13",5.3529,5.4481,5.3529,5.4005,529045.0],["1996-02-14",5.4243,5.4243,5.3291,5.4005,639303.0],["1996-02-15",5.4005,5.4956,5.3291,5.4005,286284.0],["1996-02-16",5.3767,5.4243,5.3291,5.3529,261621.0],["1996-02-20",5.2577,5.3291,5.2339,5.3291,208426.0],["1996-02-21",5.2815,5.3529,5.2577,5.3291,162969.0],["1996-02-22",5.3291,5.4719,5.3291,5.4719,257269.0],["1996-02-23",5.4005,5.5194,5.3529,5.5194,209394.0],["1996-02-26",5.5194,5.567,5.4956,5.567,304660.0],["1996-02-27",5.5432,5.5908,5.4719,5.5194,297890.0],["1996-02-28",5.4956,5.5432,5.4481,5.4719,222450.0],["1996-02-29",5.4956,5.4956,5.3529,5.4243,153297.0],["1996-03-01",5.4243,5.4481,5.4005,5.4243,272744.0],["1996-03-04",5.4243,5.4956,5.3291,5.4719,346249.0],["1996-03-05",5.4243,5.4719,5.3767,5.4481,165871.0],["1996-03-06",5.4481,5.4481,5.4005,5.4481,129602.0],["1996-03-07",5.4481,5.4481,5.3767,5.4005,88980.0],["1996-03-08",5.2577,5.3767,5.2102,5.2577,312881.0],["1996-03-11",5.1388,5.1626,5.115,5.1626,421205.0],["1996-03-12",5.1864,5.2339,5.1626,5.1864,142175.0],["1996-03-13",5.1864,5.2815,5.1626,5.2339,426041.0],["1996-03-14",5.2102,5.3053,5.2102,5.2815,141208.0],["1996-03-15",5.2815,5.4005,5.2815,5.4005,197304.0],["1996-03-18",5.4005,5.4005,5.2577,5.3767,102037.0],["1996-03-19",5.3529,5.3767,5.2815,5.3529,147011.0],["1996-03-20",5.3529,5.3767,5.2577,5.3767,84628.0],["1996-03-21",5.4005,5.4719,5.2577,5.2815,85595.0],["1996-03-22",5.1864,5.2339,5.1864,5.2339,244212.0],["1996-03-25",5.2339,5.2339,5.1626,5.1864,211812.0],["1996-03-26",5.1864,5.3291,5.1626,5.3291,385420.0],["1996-03-27",5.3053,5.3291,5.2815,5.3291,421689.0],["1996-03-28",5.3291,5.3529,5.2339,5.2577,172641.0],["1996-03-29",5.3053,5.4005,5.2815,5.3767,218582.0],["1996-04-01",5.3767,5.4005,5.2815,5.3053,144109.0],["1996-04-02",5.3291,5.3767,5.2815,5.3529,84144.0],["1996-04-03",5.3291,5.3767,5.2339,5.2577,76890.0],["1996-04-04",5.2577,5.3053,5.2339,5.2339,140724.0],["1996-04-08",5.1388,5.1864,5.0912,5.1388,301759.0],["1996-04-09",5.1388,5.2102,5.0436,5.1864,258236.0],["1996-04-10",5.1864,5.1864,5.0198,5.0674,69153.0],["1996-04-11",5.0674,5.0674,4.9485,4.996,118479.0],["1996-04-12",4.996,5.0436,4.8771,5.0198,235991.0],["1996-04-15",5.0436,5.1388,5.0436,5.115,71571.0],["1996-04-16",5.3291,5.3767,5.2815,5.3291,358339.0],["1996-04-17",5.3053,5.3053,5.2577,5.2815,122831.0],["1996-04-18",5.2815,5.2815,5.2577,5.2815,70604.0],["1996-04-19",5.3053,5.3529,5.2339,5.2577,58998.0],["1996-04-22",5.3053,5.3291,5.2577,5.2815,147011.0],["1996-04-23",5.3053,5.3053,5.2102,5.2339,109291.0],["1996-04-24",5.2339,5.3291,5.2339,5.3291,294022.0],["1996-04-25",5.3291,5.3291,5.3053,5.3291,131052.0],["1996-04-26",5.3291,5.3291,5.3053,5.3053,123315.0],["1996-04-29",5.3291,5.3291,5.3053,5.3291,39171.0],["1996-04-30",5.2815,5.3053,5.2577,5.2815,138790.0],["1996-05-01",5.1388,5.2102,5.1388,5.1864,142175.0],["1996-05-02",5.1388,5.1388,5.0436,5.115,201656.0],["1996-05-03",5.0674,5.115,5.0198,5.0674,155715.0],["1996-05-06",5.0912,5.0912,4.9723,4.996,158617.0],["1996-05-07",5.0198,5.0436,4.996,5.0436,120413.0],["1996-05-08",5.0674,5.0674,4.9247,5.0198,111709.0],["1996-05-09",4.996,5.2577,4.996,5.1864,346733.0],["1996-05-10",5.1388,5.2339,5.115,5.2102,222450.0],["1996-05-13",5.2339,5.2339,5.2102,5.2102,38687.0],["1996-05-14",5.2577,5.2577,5.1864,5.2102,94783.0],["1996-05-15",5.2339,5.2815,5.2339,5.2815,106873.0],["1996-05-16",5.2339,5.2577,5.1864,5.2102,59481.0],["1996-05-17",5.2102,5.2577,5.1864,5.2577,111225.0],["1996-05-20",5.2577,5.3053,5.2102,5.2815,128151.0],["1996-05-21",5.2339,5.2339,5.1626,5.1626,155232.0],["1996-05-22",5.115,5.1626,5.115,5.1626,98652.0],["1996-05-23",5.115,5.1626,5.0912,5.1388,37720.0],["1996-05-24",5.1626,5.1864,5.115,5.1388,48842.0],["1996-05-28",5.1388,5.1626,5.0912,5.1388,54645.0],["1996-05-29",5.1626,5.1626,5.0674,5.115,88497.0],["1996-05-30",5.0674,5.0912,4.996,5.0912,83661.0],["1996-05-31",5.0674,5.1864,5.0436,5.115,138306.0],["1996-06-03",5.0912,5.1388,5.0674,5.115,97201.0],["1996-06-04",5.115,5.1864,5.115,5.1864,299341.0],["1996-06-05",5.1626,5.1626,5.0674,5.0912,89464.0],["1996-06-06",5.0912,5.0912,5.0198,5.0198,79792.0],["1996-06-07",5.0436,5.1626,4.996,5.1626,303693.0],["1996-06-10",5.1626,5.1626,5.0912,5.0912,218098.0],["1996-06-11",5.0912,5.2339,5.0912,5.1388,234540.0],["1996-06-12",5.2339,5.2577,5.1626,5.2339,350601.0],["1996-06-13",5.1864,5.2102,5.1388,5.1864,84144.0],["1996-06-14",5.1626,5.2577,5.1388,5.2577,118963.0],["1996-06-17",5.2577,5.3291,5.2102,5.3053,396542.0],["1996-06-18",5.2815,5.3053,5.2577,5.2815,138790.0],["1996-06-19",5.2815,5.3767,5.2815,5.2815,362207.0],["1996-06-20",5.2815,5.3053,5.2339,5.2815,125249.0],["1996-06-21",5.3053,5.3053,5.2577,5.2815,201656.0],["1996-06-24",5.2815,5.2815,5.1626,5.2577,222450.0],["1996-06-25",5.2339,5.3053,5.2339,5.2815,155232.0],["1996-06-26",5.3053,5.3053,5.2102,5.2339,171674.0],["1996-06-27",5.1864,5.2102,5.115,5.1626,163936.0],["1996-06-28",5.2102,5.2339,5.0198,5.0198,505349.0],["1996-07-01",5.0674,5.2102,5.0436,5.1626,139757.0],["1996-07-02",5.2102,5.2102,5.1388,5.1388,135405.0],["1996-07-03",5.1388,5.1864,5.0674,5.0912,131052.0],["1996-07-05",4.996,5.1388,4.996,5.1388,141208.0],["1996-07-08",5.0912,5.115,5.0436,5.0674,245179.0],["1996-07-09",5.0436,5.115,5.0436,5.0912,163936.0],["1996-07-10",5.0674,5.0674,4.8771,4.9723,92849.0],["1996-07-11",4.996,4.996,4.9009,4.9009,102037.0],["1996-07-12",4.9009,4.9247,4.8057,4.8295,133470.0],["1996-07-15",4.3775,4.4013,4.1872,4.1872,578371.0],["1996-07-16",4.1872,4.2823,4.1396,4.2585,1543129.0],["1996-07-17",4.2823,4.3299,4.2823,4.2823,964274.0],["1996-07-18",4.2823,4.3061,4.1872,4.1872,1077918.0],["1996-07-19",4.2109,4.2347,4.1396,4.1872,613673.0],["1996-07-22",4.1872,4.1872,4.1277,4.1396,155715.0],["1996-07-23",4.1396,4.1396,4.0444,4.092,223418.0],["1996-07-24",4.0444,4.0444,3.9493,3.9968,321586.0],["1996-07-25",3.973,3.9968,3.7589,3.8065,728284.0],["1996-07-26",3.8065,3.8541,3.7589,3.7589,1596808.0],["1996-07-29",3.7351,3.8541,3.7351,3.8065,201656.0],["1996-07-30",3.8541,3.8541,3.7827,3.8541,220033.0],["1996-07-31",3.8303,3.9255,3.8303,3.8303,252917.0],["1996-08-01",3.8065,3.8779,3.8065,3.8541,184247.0],["1996-08-02",3.8779,3.9493,3.7827,3.8541,1393217.0],["1996-08-05",3.8779,3.9968,3.8779,3.9968,1303270.0],["1996-08-06",3.9493,4.0206,3.8541,3.9255,1486066.0],["1996-08-07",3.9493,3.973,3.9017,3.9255,280965.0],["1996-08-08",3.9255,3.9493,3.8541,3.9255,152814.0],["1996-08-09",3.9255,3.9968,3.9017,3.9255,409599.0],["1996-08-12",3.9493,3.973,3.8779,3.9493,147494.0],["1996-08-13",3.9017,3.9017,3.8303,3.9017,892703.0],["1996-08-14",3.9017,3.9493,3.8779,3.9493,141691.0],["1996-08-15",3.9493,4.092,3.9017,4.0682,1015535.0],["1996-08-16",4.0682,4.1396,3.9968,4.0682,887384.0],["1996-08-19",4.0444,4.092,4.0206,4.092,355921.0],["1996-08-20",4.0682,4.1634,4.0682,4.1396,270809.0],["1996-08-21",4.092,4.1396,4.0682,4.1158,199238.0],["1996-08-22",4.1634,4.2109,4.1158,4.1396,284833.0],["1996-08-23",4.1396,4.211,4.1158,4.1634,125249.0],["1996-08-26",4.1634,4.2109,4.1158,4.2109,106389.0],["1996-08-27",4.2109,4.3061,4.1396,4.2823,299341.0],["1996-08-28",4.2823,4.3537,4.2109,4.2823,518406.0],["1996-08-29",4.2823,4.3061,4.2585,4.3061,590461.0],["1996-08-30",4.3061,4.4489,4.3061,4.4489,203107.0],["1996-09-03",4.3775,4.3775,4.2823,4.3299,123315.0],["1996-09-04",4.3537,4.3775,4.3061,4.3299,100586.0],["1996-09-05",4.2823,4.4251,4.2823,4.4013,181346.0],["1996-09-06",4.4251,4.5678,4.3775,4.5202,156683.0],["1996-09-09",4.544,4.6868,4.544,4.6392,255818.0],["1996-09-10",4.6392,4.6392,4.5678,4.5916,234057.0],["1996-09-11",4.5916,4.6392,4.5202,4.5916,204074.0],["1996-09-12",4.6154,4.6154,4.544,4.5678,168772.0],["1996-09-13",4.5202,4.5678,4.3775,4.4489,301759.0],["1996-09-16",4.4964,4.5202,4.3537,4.4013,279997.0],["1996-09-17",4.4013,4.4013,4.2109,4.2585,612706.0],["1996-09-18",4.2585,4.3061,4.2109,4.2823,181346.0],["1996-09-19",4.2823,4.3299,4.1872,4.2585,459409.0],["1996-09-20",4.2347,4.4013,4.2347,4.4013,142658.0],["1996-09-23",4.3775,4.3775,4.2585,4.2585,80276.0],["1996-09-24",4.2823,4.4251,4.2823,4.3775,101553.0],["1996-09-25",4.3299,4.4013,4.2109,4.2823,208426.0],["1996-09-26",4.2823,4.3537,4.2585,4.2823,143142.0],["1996-09-27",4.3299,4.3299,4.3061,4.3061,285317.0],["1996-09-30",4.3061,4.3299,4.2347,4.2823,780995.0],["1996-10-01",4.2585,4.3061,4.2347,4.2823,473433.0],["1996-10-02",4.3299,4.3299,4.2347,4.3061,164904.0],["1996-10-03",4.2585,4.3537,4.2347,4.2823,246630.0],["1996-10-04",4.2823,4.4251,4.2823,4.4251,252433.0],["1996-10-07",4.4251,4.4726,4.3061,4.3537,290153.0],["1996-10-08",4.3299,4.4013,4.2823,4.3775,174092.0],["1996-10-09",4.3775,4.4251,4.3775,4.4251,234057.0],["1996-10-10",4.4251,4.4489,4.3299,4.3775,274678.0],["1996-10-11",4.3775,4.4013,4.3775,4.4013,72538.0],["1996-10-14",4.4013,4.4013,4.3775,4.4013,33851.0],["1996-10-15",4.3537,4.4013,4.3299,4.3537,80759.0],["1996-10-16",4.3775,4.4251,4.3299,4.3775,111709.0],["1996-10-17",4.4013,4.4013,4.3061,4.3775,76407.0],["1996-10-18",4.3775,4.3775,4.3061,4.3061,53678.0],["1996-10-21",4.2585,4.3299,4.2585,4.3299,44007.0],["1996-10-22",4.2823,4.3299,4.2109,4.3061,72538.0],["1996-10-23",4.3299,4.3299,4.2585,4.2823,64317.0],["1996-10-24",4.3299,4.3299,4.2585,4.2823,112676.0],["1996-10-25",4.2585,4.2585,4.1872,4.2109,118963.0],["1996-10-28",4.2347,4.2585,4.1872,4.2585,1058091.0],["1996-10-29",4.2585,4.2823,4.2347,4.2585,58031.0],["1996-10-30",4.2347,4.2823,4.1872,4.1872,218098.0],["1996-10-31",4.2109,4.2585,4.1872,4.2109,245179.0],["1996-11-01",4.211,4.2585,4.1634,4.2347,339479.0],["1996-11-04",4.1872,4.2347,4.1872,4.1872,95750.0],["1996-11-05",4.1872,4.2109,4.1158,4.1872,263072.0],["1996-11-06",4.1872,4.1872,4.1158,4.1396,267908.0],["1996-11-07",4.092,4.1158,4.0682,4.1158,313365.0],["1996-11-08",4.1158,4.1158,4.0444,4.0682,666868.0],["1996-11-11",4.0682,4.1158,4.0444,4.0682,811944.0],["1996-11-12",4.0682,4.2109,4.0682,4.2109,235024.0],["1996-11-13",4.1872,4.2823,4.1872,4.2585,115578.0],["1996-11-14",4.2585,4.3299,4.2347,4.3061,120897.0],["1996-11-15",4.2823,4.3775,4.2823,4.3775,120413.0],["1996-11-18",4.3299,4.3775,4.3299,4.3537,115094.0],["1996-11-19",4.3299,4.4013,4.3299,4.4013,157650.0],["1996-11-20",4.4013,4.4251,4.3775,4.4251,192468.0],["1996-11-21",4.4251,4.4726,4.4013,4.4489,111709.0],["1996-11-22",4.4251,4.544,4.4013,4.5202,147978.0],["1996-11-25",4.544,4.7106,4.544,4.6868,344798.0],["1996-11-26",4.6868,4.7581,4.6868,4.6868,632050.0],["1996-11-27",4.6868,4.7343,4.5916,4.6154,383485.0],["1996-11-29",4.6154,4.6154,4.544,4.5916,40621.0],["1996-12-02",4.6154,4.6154,4.544,4.5678,195370.0],["1996-12-03",4.5916,4.5916,4.5202,4.5202,273711.0],["1996-12-04",4.544,4.5678,4.4964,4.544,250499.0],["1996-12-05",4.544,4.6392,4.544,4.5678,130569.0],["1996-12-06",4.5202,4.6392,4.4726,4.5916,381067.0],["1996-12-09",4.5916,4.6392,4.5678,4.5916,147978.0],["1996-12-10",4.544,4.6154,4.544,4.5678,154748.0],["1996-12-11",4.5678,4.663,4.544,4.663,191984.0],["1996-12-12",4.6154,4.663,4.544,4.5916,237925.0],["1996-12-13",4.5916,4.5916,4.544,4.5678,103488.0],["1996-12-16",4.544,4.5678,4.4964,4.4964,139273.0],["1996-12-17",4.544,4.5678,4.5202,4.544,213262.0],["1996-12-18",4.5678,4.5916,4.4013,4.4013,272744.0],["1996-12-19",4.3061,4.3775,4.3061,4.3299,669286.0],["1996-12-20",4.3299,4.3537,4.3299,4.3537,545004.0],["1996-12-23",4.3299,4.4251,4.3299,4.3775,297890.0],["1996-12-24",4.3537,4.4251,4.3299,4.4251,209877.0],["1996-12-26",4.4013,4.4489,4.4013,4.4251,45941.0],["1996-12-27",4.4013,4.4489,4.4013,4.4251,64317.0],["1996-12-30",4.4013,4.4489,4.3775,4.4251,336094.0],["1996-12-31",4.4964,4.4964,4.4489,4.4964,260654.0],["1997-01-02",4.4726,4.5916,4.4726,4.5916,420238.0],["1997-01-03",4.6154,4.7343,4.6154,4.7343,455540.0],["1997-01-06",5.0436,5.0436,4.8057,4.8057,915916.0],["1997-01-07",4.8057,4.8057,4.7581,4.7581,251466.0],["1997-01-08",4.7343,4.8295,4.7343,4.8057,117028.0],["1997-01-09",4.7819,4.7819,4.7106,4.7343,265490.0],["1997-01-10",4.6392,4.7343,4.6154,4.663,402829.0],["1997-01-13",4.544,4.6154,4.544,4.6154,258720.0],["1997-01-14",4.6154,4.7581,4.5916,4.7343,254367.0],["1997-01-15",4.7581,4.8057,4.7106,4.8057,147011.0],["1997-01-16",4.7819,4.9485,4.7819,4.9247,484555.0],["1997-01-17",4.9247,4.996,4.8771,4.996,1242821.0],["1997-01-20",4.9485,5.0436,4.9247,4.996,608354.0],["1997-01-21",5.0198,5.0674,4.9723,5.0674,386870.0],["1997-01-22",5.0674,5.0674,4.9485,5.0198,326422.0],["1997-01-23",5.0436,5.0674,4.9723,5.0436,734570.0],["1997-01-24",4.996,5.0198,4.9009,4.996,219549.0],["1997-01-27",4.996,5.0674,4.996,5.0436,189083.0],["1997-01-28",5.0436,5.115,5.0198,5.115,336094.0],["1997-01-29",5.0674,5.2339,5.0674,5.2102,323520.0],["1997-01-30",5.1388,5.2339,5.1388,5.2339,268875.0],["1997-01-31",5.2815,5.3291,5.2577,5.2815,234540.0],["1997-02-03",5.2577,5.2815,5.1626,5.2577,379617.0],["1997-02-04",5.2102,5.2577,5.1626,5.2339,335126.0],["1997-02-05",5.2577,5.2815,5.2102,5.2815,215197.0],["1997-02-06",5.2339,5.2577,5.1864,5.2577,235991.0],["1997-02-07",5.2577,5.2577,5.1864,5.2577,270326.0],["1997-02-10",5.2577,5.3053,5.1388,5.3053,397993.0],["1997-02-11",5.2577,5.4243,5.2339,5.3767,523726.0],["1997-02-12",5.4005,5.4005,5.2339,5.3291,295956.0],["1997-02-13",5.2339,5.3053,5.2339,5.2577,160551.0],["1997-02-14",5.2577,5.3291,5.2577,5.3291,154748.0],["1997-02-18",5.3291,5.3529,5.2815,5.3529,238409.0],["1997-02-19",5.3053,5.3053,5.2102,5.2577,147978.0],["1997-02-20",5.2339,5.2339,5.1388,5.2102,146044.0],["1997-02-21",5.1864,5.2102,5.1388,5.2102,303210.0],["1997-02-24",5.115,5.2577,5.115,5.1864,290636.0],["1997-02-25",5.1388,5.2102,5.0912,5.0912,259687.0],["1997-02-26",5.0674,5.1388,5.0674,5.115,186181.0],["1997-02-27",5.0912,5.1388,5.0198,5.0198,295956.0],["1997-02-28",4.9723,4.9723,4.8295,4.9009,926555.0],["1997-03-03",4.9009,4.9009,4.8533,4.9009,269359.0],["1997-03-04",4.9009,5.0198,4.8771,4.9485,324488.0],["1997-03-05",4.996,5.0674,4.8771,4.9009,119930.0],["1997-03-06",4.9009,4.9247,4.8295,4.8295,119446.0],["1997-03-07",4.8771,5.0198,4.8771,4.9247,290636.0],["1997-03-10",4.9247,4.9247,4.8771,4.9247,76407.0],["1997-03-11",4.9247,4.9247,4.8295,4.9247,160551.0],["1997-03-12",4.9247,4.9247,4.8533,4.9009,93332.0],["1997-03-13",4.8533,4.9009,4.8533,4.9009,80276.0],["1997-03-14",4.9009,4.9009,4.7106,4.7819,293538.0],["1997-03-17",4.7343,4.8533,4.6868,4.8533,354470.0],["1997-03-18",4.8533,4.9009,4.7819,4.8057,141208.0],["1997-03-19",4.7819,4.8533,4.7343,4.8533,100586.0],["1997-03-20",4.8771,4.8771,4.7581,4.8295,213262.0],["1997-03-21",4.8295,4.8533,4.7462,4.7581,111225.0],["1997-03-24",4.7106,4.7581,4.5916,4.7343,117995.0],["1997-03-25",4.7343,4.7819,4.5678,4.5678,233089.0],["1997-03-26",4.5678,4.6392,4.5678,4.6154,108324.0],["1997-03-27",4.6392,4.7106,4.5678,4.5916,134437.0],["1997-03-31",4.5916,4.7106,4.5678,4.663,322070.0],["1997-04-01",4.663,4.663,4.5916,4.6154,273227.0],["1997-04-02",4.6154,4.6392,4.6154,4.6154,208426.0],["1997-04-03",4.6154,4.6392,4.6154,4.6154,195853.0],["1997-04-04",4.6154,4.663,4.5916,4.5916,109291.0],["1997-04-07",4.6154,4.6154,4.544,4.5916,217615.0],["1997-04-08",4.544,4.663,4.4726,4.6154,158133.0],["1997-04-09",4.5916,4.6868,4.544,4.6392,227770.0],["1997-04-10",4.5916,4.6154,4.5202,4.5678,181829.0],["1997-04-11",4.5202,4.6392,4.4726,4.5916,55613.0],["1997-04-14",4.6154,4.6154,4.4489,4.4489,122348.0],["1997-04-15",4.4251,4.6392,4.4251,4.6392,195370.0],["1997-04-16",4.6392,4.7343,4.6392,4.663,194886.0],["1997-04-17",4.6392,4.7106,4.5916,4.6392,175059.0],["1997-04-18",4.6868,4.7343,4.663,4.7106,94300.0],["1997-04-21",4.6868,4.7106,4.663,4.7106,41589.0],["1997-04-22",4.7106,4.8057,4.7106,4.7581,394608.0],["1997-04-23",4.7581,4.7581,4.663,4.6868,68186.0],["1997-04-24",4.6868,4.6868,4.5916,4.6154,109291.0],["1997-04-25",4.5678,4.6392,4.544,4.544,188599.0],["1997-04-28",4.5678,4.6154,4.544,4.6154,157166.0],["1997-04-29",4.663,4.7343,4.5678,4.7106,181346.0],["1997-04-30",4.7343,4.8533,4.7106,4.8533,224385.0],["1997-05-01",4.8295,4.8533,4.7819,4.8057,161035.0],["1997-05-02",4.7819,4.9009,4.7819,4.8771,321102.0],["1997-05-05",4.8771,4.9485,4.8295,4.9485,381067.0],["1997-05-06",4.9485,4.996,4.9247,4.9723,239376.0],["1997-05-07",4.9247,4.9723,4.8771,4.9485,422172.0],["1997-05-08",4.9009,4.9247,4.8771,4.8771,108324.0],["1997-05-09",4.8533,4.9009,4.8533,4.8533,68186.0],["1997-05-12",4.8771,4.9247,4.8533,4.9009,207943.0],["1997-05-13",4.8771,4.9009,4.8533,4.8771,88980.0],["1997-05-14",4.8771,5.0198,4.8771,4.9247,217131.0],["1997-05-15",4.9009,4.9485,4.8771,4.9009,112676.0],["1997-05-16",4.9247,4.9247,4.8533,4.8533,115578.0],["1997-05-19",4.8771,4.9247,4.8533,4.9009,139757.0],["1997-05-20",4.9247,4.9485,4.8771,4.9485,77858.0],["1997-05-21",4.9485,4.996,4.9009,4.9485,190050.0],["1997-05-22",4.9485,4.9723,4.9247,4.9485,45941.0],["1997-05-23",4.9723,4.996,4.9247,4.996,112192.0],["1997-05-27",4.9485,5.0674,4.9485,5.0436,259203.0],["1997-05-28",4.996,5.0436,4.996,5.0198,64317.0],["1997-05-29",5.0436,5.0674,4.996,5.0436,316750.0],["1997-05-30",4.996,5.115,4.996,5.115,157166.0],["1997-06-02",5.115,5.115,5.0436,5.0674,109291.0],["1997-06-03",5.0198,5.115,4.996,5.115,135888.0],["1997-06-04",5.115,5.115,5.0198,5.0198,170707.0],["1997-06-05",4.996,5.0674,4.996,4.996,143142.0],["1997-06-06",4.996,5.0912,4.996,5.0436,141208.0],["1997-06-09",5.0436,5.1864,4.996,5.1864,352052.0],["1997-06-10",5.1864,5.1864,5.115,5.1388,175059.0],["1997-06-11",5.1864,5.2102,5.1388,5.1864,109774.0],["1997-06-12",5.2102,5.2102,5.0912,5.115,434262.0],["1997-06-13",5.115,5.1626,5.115,5.1626,211328.0],["1997-06-16",5.115,5.1626,5.115,5.1626,71087.0],["1997-06-17",5.1388,5.2339,5.1388,5.2339,144593.0],["1997-06-18",5.2339,5.2815,5.2102,5.2577,265006.0],["1997-06-19",5.2815,5.3053,5.2102,5.2815,164420.0],["1997-06-20",5.1388,5.2815,5.1388,5.2339,324971.0],["1997-06-23",5.2577,5.2577,5.1864,5.1864,74473.0],["1997-06-24",5.1626,5.2458,5.1388,5.1745,188599.0],["1997-06-25",5.1983,5.2815,5.1745,5.1864,273227.0],["1997-06-26",5.1864,5.2577,5.1864,5.1864,112676.0],["1997-06-27",5.1864,5.2696,5.1864,5.2102,141691.0],["1997-06-30",5.1626,5.2339,5.115,5.115,297407.0],["1997-07-01",5.1388,5.2339,5.1388,5.2339,172641.0],["1997-07-02",5.2339,5.2815,5.1864,5.1864,195853.0],["1997-07-03",5.1864,5.2339,5.1626,5.1864,55129.0],["1997-07-07",5.1745,5.2458,5.1626,5.2221,82694.0],["1997-07-08",5.2102,5.2577,5.1626,5.1626,122348.0],["1997-07-09",5.115,5.1269,5.0198,5.0198,238892.0],["1997-07-10",4.996,5.2102,4.996,5.1507,280481.0],["1997-07-11",5.1626,5.1983,5.1388,5.1626,70120.0],["1997-07-14",5.1388,5.1745,5.0674,5.0793,268391.0],["1997-07-15",5.1269,5.2102,5.0674,5.1864,454089.0],["1997-07-16",5.2339,5.3291,5.2339,5.3172,373814.0],["1997-07-17",5.2815,5.341,5.2696,5.3291,183763.0],["1997-07-18",5.3172,5.341,5.2577,5.341,198755.0],["1997-07-21",5.3291,5.3648,5.2934,5.341,280965.0],["1997-07-22",5.341,5.4243,5.341,5.4124,357855.0],["1997-07-23",5.4243,5.5194,5.4124,5.4956,409115.0],["1997-07-24",5.4481,5.5194,5.4005,5.5194,237442.0],["1997-07-25",5.5075,5.5075,5.4124,5.4481,214713.0],["1997-07-28",5.4481,5.4481,5.3529,5.4124,187149.0],["1997-07-29",5.4362,5.4362,5.3648,5.3767,174092.0],["1997-07-30",5.3648,5.4005,5.3053,5.3291,486006.0],["1997-07-31",5.341,5.3529,5.3172,5.3291,561929.0],["1997-08-01",5.341,5.3767,5.3053,5.3648,397026.0],["1997-08-04",5.3648,5.4956,5.3529,5.4956,505833.0],["1997-08-05",5.5075,5.686,5.5075,5.686,380584.0],["1997-08-06",5.6622,5.6979,5.6146,5.686,306595.0],["1997-08-07",5.7098,5.8287,5.7098,5.8287,573535.0],["1997-08-08",5.8049,5.8049,5.7573,5.7811,396542.0],["1997-08-11",5.7336,5.7811,5.7336,5.7811,410083.0],["1997-08-12",5.7692,5.8406,5.7336,5.7573,444417.0],["1997-08-13",5.7098,5.7454,5.6384,5.6622,207943.0],["1997-08-14",5.6622,5.7811,5.6622,5.7811,268391.0],["1997-08-15",5.7811,5.7811,5.686,5.7098,467146.0],["1997-08-18",5.7098,5.793,5.7098,5.793,179895.0],["1997-08-19",5.8049,5.8644,5.793,5.8406,367043.0],["1997-08-20",5.8525,5.8763,5.8049,5.8644,140241.0],["1997-08-21",5.8644,5.8644,5.7811,5.8049,101553.0],["1997-08-22",5.793,5.8049,5.7336,5.8049,256785.0],["1997-08-25",5.8168,5.9596,5.8168,5.912,274678.0],["1997-08-26",5.9001,5.9477,5.7573,5.8168,165871.0],["1997-08-27",5.8406,6.0666,5.8049,6.0666,604485.0],["1997-08-28",6.1618,6.1618,6.0547,6.1142,373330.0],["1997-08-29",6.0904,6.1023,5.9596,6.1023,209877.0],["1997-09-02",6.1499,6.1499,6.0309,6.1023,247113.0],["1997-09-03",6.1023,6.1975,6.0904,6.1261,535816.0],["1997-09-04",6.019,6.138,6.019,6.1142,876261.0],["1997-09-05",6.1023,6.1142,6.0666,6.0904,332225.0],["1997-09-08",6.0547,6.0785,5.8882,5.9001,710874.0],["1997-09-09",5.9001,5.9001,5.6146,5.686,1143686.0],["1997-09-10",5.686,5.686,5.5789,5.6027,525177.0],["1997-09-11",5.6146,5.6146,5.6027,5.6146,401378.0],["1997-09-12",5.6146,5.6146,5.5432,5.6146,184731.0],["1997-09-15",5.6146,5.6503,5.6027,5.6384,91882.0],["1997-09-16",5.6146,5.6265,5.6027,5.6146,90915.0],["1997-09-17",5.6146,5.7573,5.6146,5.7454,221000.0],["1997-09-18",5.7454,5.7454,5.6503,5.6979,171190.0],["1997-09-19",5.6503,5.6979,5.6146,5.6979,255818.0],["1997-09-22",5.6741,5.6979,5.5075,5.5551,305144.0],["1997-09-23",5.5194,5.6622,5.5194,5.6622,338028.0],["1997-09-24",5.6146,5.686,5.5432,5.6622,371396.0],["1997-09-25",5.6384,5.7098,5.6384,5.6979,562896.0],["1997-09-26",5.6979,5.6979,5.6503,5.6979,109291.0],["1997-09-29",5.6741,5.7098,5.6741,5.7098,210361.0],["1997-09-30",5.7098,5.8287,5.6979,5.8287,392190.0],["1997-10-01",5.8287,5.8525,5.7573,5.793,345282.0],["1997-10-02",5.7454,5.8644,5.7454,5.7692,247597.0],["1997-10-03",5.7454,5.8406,5.7454,5.8049,390739.0],["1997-10-06",5.8049,5.8406,5.8049,5.8406,223418.0],["1997-10-07",5.8049,5.8525,5.7336,5.8525,181346.0],["1997-10-08",5.8525,5.9001,5.7811,5.8287,270809.0],["1997-10-09",5.8049,5.8406,5.7811,5.8049,159100.0],["1997-10-10",5.7811,5.8287,5.7454,5.8287,237925.0],["1997-10-13",5.8287,5.8406,5.7573,5.7692,207459.0],["1997-10-14",5.7573,5.8049,5.7336,5.8049,131536.0],["1997-10-15",5.7811,5.8049,5.7811,5.8049,345765.0],["1997-10-16",5.7811,5.8049,5.7573,5.7692,161518.0],["1997-10-17",5.7217,5.7454,5.5551,5.6741,196337.0],["1997-10-20",5.6622,5.7454,5.6027,5.7454,184731.0],["1997-10-21",5.7573,5.7811,5.7098,5.7573,243245.0],["1997-10-22",5.7811,5.7811,5.6979,5.6979,104939.0],["1997-10-23",5.46,5.6503,5.46,5.6503,394124.0],["1997-10-24",5.6622,5.7692,5.6622,5.686,252917.0],["1997-10-27",5.686,5.686,5.3053,5.3053,490842.0],["1997-10-28",5.2577,5.2577,5.115,5.2102,647041.0],["1997-10-29",5.2577,5.4005,5.2577,5.2934,1491869.0],["1997-10-30",5.2934,5.2934,5.1269,5.1388,1515565.0],["1997-10-31",5.1388,5.2102,5.0674,5.1388,769872.0],["1997-11-03",5.1864,5.1864,5.0079,5.0912,784380.0],["1997-11-04",5.0436,5.115,4.9128,5.0317,880614.0],["1997-11-05",5.0317,5.1388,4.9841,5.0912,1126760.0],["1997-11-06",5.0912,5.2102,5.0555,5.1388,1072598.0],["1997-11-07",5.0912,5.0912,4.9485,5.0436,700719.0],["1997-11-10",5.0317,5.0436,4.9841,5.0198,855951.0],["1997-11-11",5.0436,5.0436,4.9604,4.9723,418304.0],["1997-11-12",4.9485,4.9485,4.8295,4.8414,412984.0],["1997-11-13",4.8414,4.8414,4.7819,4.8057,173125.0],["1997-11-14",4.7581,4.9841,4.7462,4.9128,391706.0],["1997-11-17",4.9128,4.9485,4.8652,4.8771,591912.0],["1997-11-18",4.889,4.9723,4.8771,4.9485,664450.0],["1997-11-19",4.996,5.0674,4.889,4.9009,241310.0],["1997-11-20",4.9366,4.9604,4.8414,4.9009,365593.0],["1997-11-21",4.9485,4.9485,4.889,4.9485,693949.0],["1997-11-24",4.996,5.0436,4.9247,4.9723,540168.0],["1997-11-25",4.9485,4.9604,4.8295,4.889,195370.0],["1997-11-26",4.8771,4.996,4.8771,4.9841,266941.0],["1997-11-28",4.9841,5.0793,4.9841,5.0317,79792.0],["1997-12-01",5.0198,5.0674,4.9604,4.9723,767454.0],["1997-12-02",4.889,4.9604,4.8652,4.9128,236475.0],["1997-12-03",4.9485,5.0198,4.7581,4.996,643656.0],["1997-12-04",4.9723,5.0793,4.9604,5.0793,91882.0],["1997-12-05",5.0674,5.0793,4.9366,4.9723,162002.0],["1997-12-08",5.0079,5.0079,4.9128,4.9247,128151.0],["1997-12-09",4.8414,4.8533,4.7343,4.7343,472465.0],["1997-12-10",4.7581,4.8771,4.7343,4.8771,207943.0],["1997-12-11",4.7581,4.8652,4.7581,4.8176,294505.0],["1997-12-12",4.8176,4.9485,4.8176,4.889,250015.0],["1997-12-15",4.889,4.996,4.889,4.9604,561929.0],["1997-12-16",4.9366,4.9723,4.8652,4.889,373330.0],["1997-12-17",4.8414,4.8533,4.6987,4.8533,1061959.0],["1997-12-18",4.8533,4.8533,4.7343,4.7581,820649.0],["1997-12-19",4.7106,4.7819,4.7106,4.7819,377199.0],["1997-12-22",4.77,4.7819,4.7343,4.7343,624796.0],["1997-12-23",4.77,4.77,4.6987,4.7462,217615.0],["1997-12-24",4.7462,4.7819,4.7343,4.7462,189566.0],["1997-12-26",4.7224,4.7581,4.7224,4.7462,184731.0],["1997-12-29",4.7462,4.77,4.7224,4.7581,406698.0],["1997-12-30",4.7581,4.7938,4.7462,4.7819,395575.0],["1997-12-31",4.77,4.8414,4.77,4.8295,515505.0],["1998-01-02",4.8295,4.8652,4.7581,4.8652,263072.0],["1998-01-05",4.8414,4.8771,4.8176,4.8771,344798.0],["1998-01-06",4.8771,4.9366,4.8652,4.9366,439098.0],["1998-01-07",4.9247,4.9247,4.8771,4.9128,350601.0],["1998-01-08",4.9247,4.9247,4.8652,4.9128,295956.0],["1998-01-09",4.9009,4.9485,4.7106,4.7581,653811.0],["1998-01-12",4.7106,4.8533,4.7106,4.8057,447319.0],["1998-01-13",4.8057,4.9366,4.8057,4.9366,351568.0],["1998-01-14",4.9128,5.0674,4.9128,5.0317,759717.0],["1998-01-15",5.0674,5.0674,4.9723,4.9841,324971.0],["1998-01-16",5.0674,5.1507,5.0198,5.1388,523726.0],["1998-01-20",5.2102,5.3172,5.2102,5.2934,317717.0],["1998-01-21",5.2696,5.2696,5.1983,5.2458,551290.0],["1998-01-22",5.2458,5.2458,5.1626,5.1745,922686.0],["1998-01-23",5.1983,5.1983,5.1269,5.1269,264039.0],["1998-01-26",5.1269,5.1983,5.1269,5.1388,485522.0],["1998-01-27",5.1507,5.1745,5.115,5.1388,80759.0],["1998-01-28",5.1507,5.1864,5.1388,5.1745,249048.0],["1998-01-29",5.1864,5.2221,5.1626,5.1864,393641.0],["1998-01-30",5.1507,5.1745,5.1269,5.1269,280965.0],["1998-02-02",5.1745,5.1745,5.115,5.1388,322070.0],["1998-02-03",5.1388,5.341,5.1388,5.341,754881.0],["1998-02-04",5.3172,5.3886,5.2577,5.3648,218098.0],["1998-02-05",5.3767,5.6384,5.3529,5.5789,730701.0],["1998-02-06",5.4719,5.686,5.4719,5.5075,463761.0],["1998-02-09",5.4956,5.5908,5.46,5.567,101553.0],["1998-02-10",5.5194,5.6979,5.5194,5.6384,256302.0],["1998-02-11",5.6265,5.6622,5.567,5.6622,380584.0],["1998-02-12",5.6265,5.6265,5.5313,5.567,492776.0],["1998-02-13",5.5908,5.6384,5.5194,5.6384,148945.0],["1998-02-17",5.6146,5.6741,5.6027,5.6146,360273.0],["1998-02-18",5.6146,5.6265,5.5432,5.6146,488907.0],["1998-02-19",5.6146,5.7217,5.6146,5.7098,625763.0],["1998-02-20",5.6741,5.7336,5.6622,5.7336,264039.0],["1998-02-23",5.7217,5.7336,5.6146,5.6741,330774.0],["1998-02-24",5.6741,5.7098,5.6265,5.6503,191017.0],["1998-02-25",5.686,5.6979,5.6027,5.6384,349634.0],["1998-02-26",5.6265,5.6979,5.6027,5.6503,491325.0],["1998-02-27",5.6503,5.6979,5.6265,5.6979,392190.0],["1998-03-02",5.7098,5.7573,5.686,5.7454,265490.0],["1998-03-03",5.7217,5.793,5.7098,5.7811,302726.0],["1998-03-04",5.793,5.793,5.7454,5.7692,188116.0],["1998-03-05",5.7573,5.7573,5.7098,5.7336,552257.0],["1998-03-06",5.7336,5.8168,5.7336,5.7336,1177053.0],["1998-03-09",5.7217,5.7573,5.686,5.7098,290153.0],["1998-03-10",5.686,5.7454,5.6741,5.7454,661548.0],["1998-03-11",5.7217,5.9477,5.7217,5.8882,3297103.0],["1998-03-12",5.9001,5.9239,5.8287,5.8406,458925.0],["1998-03-13",5.8406,5.9477,5.8287,5.912,685244.0],["1998-03-16",5.9001,5.9953,5.9001,5.9715,696850.0],["1998-03-17",5.9953,6.0309,5.9596,6.0309,520824.0],["1998-03-18",6.0666,6.0666,5.9953,6.0071,437164.0],["1998-03-19",5.9953,6.0666,5.9953,6.0309,784380.0],["1998-03-20",6.019,6.0547,6.019,6.0309,1056156.0],["1998-03-23",6.0071,6.0309,6.0071,6.019,332709.0],["1998-03-24",6.0428,6.0904,6.019,6.0904,329807.0],["1998-03-25",6.0904,6.0904,5.9953,6.0071,304177.0],["1998-03-26",6.019,6.0785,6.019,6.0785,123315.0],["1998-03-27",6.0785,6.1261,6.0428,6.1023,516472.0],["1998-03-30",6.1023,6.1023,6.019,6.0547,368010.0],["1998-03-31",6.0785,6.1618,6.0428,6.1618,323520.0],["1998-04-01",6.1856,6.2213,6.138,6.2094,489391.0],["1998-04-02",6.2094,6.2569,6.1975,6.2213,338028.0],["1998-04-03",6.2094,6.2807,6.1737,6.1975,418304.0],["1998-04-06",6.2451,6.2807,6.1856,6.1975,366560.0],["1998-04-07",6.1856,6.2688,6.138,6.1975,802272.0],["1998-04-08",6.1856,6.2451,6.0785,6.1261,506317.0],["1998-04-09",6.1499,6.2688,6.1499,6.2332,400894.0],["1998-04-13",6.2332,6.2332,6.0904,6.1499,120413.0],["1998-04-14",6.1499,6.3402,6.1499,6.2807,357855.0],["1998-04-15",6.2926,6.3521,6.2926,6.3402,291120.0],["1998-04-16",6.3164,6.3759,6.2926,6.2926,234057.0],["1998-04-17",6.2926,6.3997,6.2926,6.3878,197787.0],["1998-04-20",6.3759,6.4116,6.3759,6.3878,152330.0],["1998-04-21",6.3759,6.483,6.3759,6.4592,248564.0],["1998-04-22",6.4711,6.5068,6.4711,6.483,306595.0],["1998-04-23",6.5067,6.5186,6.4473,6.4473,302726.0],["1998-04-24",6.3997,6.4473,6.3164,6.3283,286284.0],["1998-04-27",6.2807,6.3045,6.1261,6.2807,498579.0],["1998-04-28",6.2807,6.3759,6.2688,6.3045,283383.0],["1998-04-29",6.3045,6.364,6.3045,6.3402,236475.0],["1998-04-30",6.3521,6.3759,6.3402,6.3521,239376.0],["1998-05-01",6.3402,6.364,6.3283,6.3521,99136.0],["1998-05-04",6.364,6.4592,6.3283,6.4235,448286.0],["1998-05-05",6.4592,6.4592,6.3878,6.4592,113643.0],["1998-05-06",6.4235,6.4592,6.3997,6.4473,96718.0],["1998-05-07",6.3997,6.4116,6.3521,6.3878,175542.0],["1998-05-08",6.4354,6.5068,6.4235,6.4949,181829.0],["1998-05-11",6.4949,6.4949,6.2807,6.2807,268391.0],["1998-05-12",6.3283,6.3878,6.3164,6.3164,261621.0],["1998-05-13",6.2926,6.3402,6.2926,6.3045,244696.0],["1998-05-14",6.3164,6.3164,6.2807,6.2926,185214.0],["1998-05-15",6.2926,6.3045,6.2569,6.2688,320135.0],["1998-05-18",6.2807,6.2807,6.1856,6.2213,138306.0],["1998-05-19",6.2688,6.2688,6.2094,6.2094,84628.0],["1998-05-20",6.2094,6.2213,6.1618,6.1737,115094.0],["1998-05-21",6.0904,6.138,6.0904,6.1142,280965.0],["1998-05-22",6.0904,6.1023,6.0666,6.0904,102521.0],["1998-05-26",6.0785,6.138,6.0785,6.0785,586109.0],["1998-05-27",6.0904,6.0904,5.9001,6.019,229704.0],["1998-05-28",5.9715,6.0785,5.9477,6.0309,222450.0],["1998-05-29",6.019,6.1618,6.019,6.1142,736505.0],["1998-06-01",6.2807,6.3045,6.1975,6.2332,412984.0],["1998-06-02",6.1975,6.1975,6.0666,6.0785,622861.0],["1998-06-03",6.0904,6.1975,6.0904,6.1618,124282.0],["1998-06-04",6.138,6.2451,6.0904,6.2094,305144.0],["1998-06-05",6.2213,6.2451,6.2094,6.2332,269842.0],["1998-06-08",6.2451,6.2451,6.1142,6.138,202623.0],["1998-06-09",6.1737,6.1856,6.138,6.1499,49810.0],["1998-06-10",6.1023,6.1975,6.1023,6.1618,455056.0],["1998-06-11",6.1856,6.1856,6.1023,6.1023,485522.0],["1998-06-12",6.0547,6.0904,6.019,6.0904,257269.0],["1998-06-15",5.9834,6.1499,5.9477,6.1142,182796.0],["1998-06-16",5.9953,6.0071,5.7811,5.7811,1046484.0],["1998-06-17",5.793,5.793,5.686,5.7217,684277.0],["1998-06-18",5.7336,5.7454,5.6146,5.686,444901.0],["1998-06-19",5.6622,5.6979,5.6503,5.6503,309496.0],["1998-06-22",5.6741,5.7098,5.6384,5.6979,126700.0],["1998-06-23",5.7098,5.793,5.7098,5.7811,331258.0],["1998-06-24",5.7811,5.8049,5.7573,5.7573,202140.0],["1998-06-25",5.7573,5.8049,5.7336,5.7692,314816.0],["1998-06-26",5.7454,5.8644,5.7454,5.8406,98168.0],["1998-06-29",5.8049,5.9715,5.793,5.9239,324488.0],["1998-06-30",5.912,6.1142,5.912,6.1142,262105.0],["1998-07-01",6.138,6.2094,6.1023,6.1499,239376.0],["1998-07-02",6.1499,6.3283,6.138,6.2569,441032.0],["1998-07-06",6.2688,6.2688,6.0071,6.019,434746.0],["1998-07-07",6.019,6.019,5.8644,5.8763,833222.0],["1998-07-08",5.8763,5.912,5.7811,5.7811,288218.0],["1998-07-09",5.686,5.686,5.5551,5.567,2012693.0],["1998-07-10",5.567,5.7573,5.5075,5.7098,917366.0],["1998-07-13",5.7098,5.7692,5.686,5.7454,301759.0],["1998-07-14",5.7336,5.8763,5.7217,5.8644,384936.0],["1998-07-15",5.8525,5.9952,5.8525,5.9834,604485.0],["1998-07-16",5.9834,6.019,5.9477,5.9477,233089.0],["1998-07-17",5.9715,5.9715,5.8049,5.8525,239376.0],["1998-07-20",5.8525,5.8525,5.7336,5.7336,261621.0],["1998-07-21",5.7336,5.7692,5.7217,5.7336,226319.0],["1998-07-22",5.7336,5.7573,5.7098,5.7336,392673.0],["1998-07-23",5.7336,5.793,5.7336,5.7811,339962.0],["1998-07-24",5.7811,5.9953,5.7811,5.9715,332709.0],["1998-07-27",5.9715,5.9834,5.686,5.7573,645106.0],["1998-07-28",5.7573,5.8168,5.7336,5.7454,541135.0],["1998-07-29",5.7217,5.8287,5.7098,5.7217,197304.0],["1998-07-30",5.7336,5.8287,5.7336,5.7811,148462.0],["1998-07-31",5.8049,5.8049,5.5432,5.5908,318201.0],["1998-08-03",5.567,5.6384,5.5432,5.6027,399444.0],["1998-08-04",5.6146,5.6146,5.341,5.341,354470.0],["1998-08-05",5.341,5.3529,5.2339,5.2815,692982.0],["1998-08-06",5.2696,5.4243,5.2339,5.4124,112676.0],["1998-08-07",5.4243,5.4719,5.4124,5.4481,213262.0],["1998-08-10",5.4243,5.46,5.4243,5.4362,40138.0],["1998-08-11",5.4124,5.4124,5.2221,5.2577,386387.0],["1998-08-12",5.2815,5.2934,5.2221,5.2339,218582.0],["1998-08-13",5.2577,5.3172,5.2458,5.3053,152814.0],["1998-08-14",5.2815,5.3053,5.2339,5.2339,309013.0],["1998-08-17",5.2577,5.3053,5.2339,5.2934,92365.0],["1998-08-18",5.3291,5.5075,5.3291,5.4719,415402.0],["1998-08-19",5.4838,5.6622,5.4838,5.5551,298857.0],["1998-08-20",5.5789,5.5789,5.5194,5.5432,73505.0],["1998-08-21",5.5551,5.5551,5.3886,5.46,297890.0],["1998-08-24",5.4481,5.5432,5.4481,5.4481,46908.0],["1998-08-25",5.4719,5.5432,5.4481,5.5313,276129.0],["1998-08-26",5.4719,5.4719,5.3053,5.3053,173125.0],["1998-08-27",5.2577,5.2577,5.0793,5.0912,78825.0],["1998-08-28",5.1388,5.1388,4.996,4.996,224385.0],["1998-08-31",4.996,5.0317,4.8295,4.8533,257752.0],["1998-09-01",4.9485,4.9485,4.8414,4.8771,572085.0],["1998-09-02",4.8533,5.0555,4.7819,4.9604,550807.0],["1998-09-03",4.9485,4.996,4.8771,4.9604,206492.0],["1998-09-04",4.9485,5.115,4.9485,5.115,453606.0],["1998-09-08",5.115,5.3291,5.115,5.3291,490842.0],["1998-09-09",5.3172,5.3172,5.2458,5.2696,318201.0],["1998-09-10",5.2815,5.2815,5.1507,5.2339,510669.0],["1998-09-11",5.1983,5.2577,5.1864,5.2221,376231.0],["1998-09-14",5.2221,5.2221,5.1388,5.1864,177477.0],["1998-09-15",5.2102,5.2102,5.0793,5.1507,136372.0],["1998-09-16",5.1626,5.1626,5.0793,5.1388,136855.0],["1998-09-17",5.0912,5.115,4.996,5.0793,204074.0],["1998-09-18",5.1269,5.2339,5.115,5.2221,261621.0],["1998-09-21",5.1983,5.1983,5.1388,5.1626,196337.0],["1998-09-22",5.1626,5.3648,5.1626,5.3291,247113.0],["1998-09-23",5.3053,5.7098,5.3053,5.686,357855.0],["1998-09-24",5.6384,5.7336,5.6384,5.6622,614640.0],["1998-09-25",5.6622,5.8049,5.6384,5.7811,537266.0],["1998-09-28",5.7811,5.7811,5.6622,5.686,433778.0],["1998-09-29",5.6979,5.6979,5.6146,5.686,223418.0],["1998-09-30",5.6622,5.9001,5.4243,5.9001,416853.0],["1998-10-01",5.8525,5.8525,5.6384,5.8287,266457.0],["1998-10-02",5.7454,5.7573,5.6027,5.6622,178444.0],["1998-10-05",5.5908,5.5908,5.3291,5.4362,147494.0],["1998-10-06",5.46,5.5075,5.3648,5.3886,125249.0],["1998-10-07",5.4362,5.4362,5.2934,5.3529,122831.0],["1998-10-08",5.3053,5.3172,5.2339,5.3172,144109.0],["1998-10-09",5.3053,5.3053,5.2102,5.2102,98168.0],["1998-10-12",5.1269,5.2577,5.1269,5.1864,175059.0],["1998-10-13",5.1388,5.2102,5.1269,5.2102,199238.0],["1998-10-14",5.2102,5.2934,5.1745,5.2696,115578.0],["1998-10-15",5.2458,5.3767,5.2339,5.341,225352.0],["1998-10-16",5.3172,5.6503,5.3172,5.6384,241794.0],["1998-10-19",5.6146,5.7811,5.6146,5.7811,416369.0],["1998-10-20",5.793,6.3521,5.793,6.2332,696850.0],["1998-10-21",6.2332,6.2807,6.138,6.1499,378166.0],["1998-10-22",6.1499,6.2451,6.1499,6.2213,406698.0],["1998-10-23",6.1856,6.2213,6.1618,6.1856,401862.0],["1998-10-26",6.1499,6.2807,6.1142,6.2213,152814.0],["1998-10-27",6.2213,6.2807,6.0904,6.1499,299341.0],["1998-10-28",6.138,6.1618,6.0904,6.1499,149429.0],["1998-10-29",6.1618,6.1856,6.1261,6.1618,37720.0],["1998-10-30",6.1618,6.2688,6.1499,6.2094,217615.0],["1998-11-02",6.2094,6.2688,6.1618,6.2688,115094.0],["1998-11-03",6.2332,6.2688,6.1737,6.2094,369945.0],["1998-11-04",6.1975,6.2807,6.1975,6.2807,232606.0],["1998-11-05",6.2688,6.2807,6.1856,6.2807,343347.0],["1998-11-06",6.4235,6.6019,6.4116,6.6019,1020371.0],["1998-11-09",6.6495,6.8279,6.6495,6.7447,762618.0],["1998-11-10",6.7447,6.7447,6.6019,6.6257,604969.0],["1998-11-11",6.6257,6.6376,6.5424,6.5543,747627.0],["1998-11-12",6.5305,6.5662,6.4949,6.5543,375748.0],["1998-11-13",6.5424,6.5662,6.4473,6.483,122831.0],["1998-11-16",6.4711,6.59,6.4116,6.59,422172.0],["1998-11-17",6.5781,6.6614,6.5543,6.6019,183280.0],["1998-11-18",6.5305,6.6733,6.4711,6.6614,1071631.0],["1998-11-19",6.6852,6.6852,6.6495,6.6733,293538.0],["1998-11-20",6.6733,6.7922,6.6733,6.7328,234057.0],["1998-11-23",6.7328,6.8517,6.7328,6.8279,343831.0],["1998-11-24",6.8755,7.0896,6.8755,7.042,364142.0],["1998-11-25",7.0539,7.2205,7.0301,7.161,231155.0],["1998-11-27",7.1729,7.1729,7.1253,7.1253,54645.0],["1998-11-30",7.161,7.2086,7.1134,7.1729,478269.0],["1998-12-01",7.161,7.2324,7.1491,7.1967,398960.0],["1998-12-02",7.1967,7.2918,7.0896,7.1372,332709.0],["1998-12-03",7.1134,7.1253,7.0301,7.0658,129602.0],["1998-12-04",7.0777,7.1134,6.9945,7.0539,93816.0],["1998-12-07",7.0777,7.0777,7.0301,7.0539,123315.0],["1998-12-08",7.0539,7.1372,7.042,7.0539,227286.0],["1998-12-09",7.0896,7.1134,6.9885,7.0896,210844.0],["1998-12-10",7.1015,7.1015,7.0301,7.0658,87529.0],["1998-12-11",7.0539,7.1253,7.0301,7.0896,163936.0],["1998-12-14",7.0896,7.0896,7.0301,7.0301,210361.0],["1998-12-15",7.0301,7.0896,7.0301,7.0658,294505.0],["1998-12-16",7.0777,7.0896,7.0182,7.0301,98652.0],["1998-12-17",7.0301,7.161,7.0301,7.161,225836.0],["1998-12-18",7.161,7.2562,7.161,7.2443,243728.0],["1998-12-21",7.2443,7.2443,7.2086,7.2205,341413.0],["1998-12-22",7.2205,7.3275,7.2205,7.3156,109774.0],["1998-12-23",7.3156,7.3275,7.2324,7.3275,177960.0],["1998-12-24",7.3275,7.4227,7.3275,7.4108,77858.0],["1998-12-28",7.4108,7.5416,7.3751,7.5297,301759.0],["1998-12-29",7.5297,7.6606,7.4941,7.6487,245179.0],["1998-12-30",7.6606,7.6725,7.6249,7.6725,115094.0],["1998-12-31",7.7201,7.7558,7.6606,7.7558,542102.0],["1999-01-04",7.7201,8.065,7.7201,8.065,598198.0],["1999-01-05",8.065,8.065,7.7914,7.8033,433778.0],["1999-01-06",7.7914,7.7914,7.6844,7.7201,448770.0],["1999-01-07",7.6606,7.6606,7.4941,7.5654,486490.0],["1999-01-08",7.5654,7.613,7.4584,7.613,514054.0],["1999-01-11",7.5773,7.6011,7.4941,7.506,297890.0],["1999-01-12",7.4584,7.506,7.2799,7.3275,293538.0],["1999-01-13",7.2562,7.387,7.2562,7.3632,233573.0],["1999-01-14",7.3394,7.4703,7.3394,7.4346,265490.0],["1999-01-15",7.5416,7.9223,7.506,7.8628,785831.0],["1999-01-19",7.8509,8.0888,7.8509,8.0294,559995.0],["1999-01-20",8.0294,8.0531,7.9818,7.9937,131052.0],["1999-01-21",8.0175,8.1364,7.9699,7.9818,571601.0],["1999-01-22",7.9342,7.9818,7.8985,7.8985,240827.0],["1999-01-25",7.8509,7.8509,7.732,7.8033,567249.0],["1999-01-26",7.8033,8.0294,7.732,8.0056,870942.0],["1999-01-27",8.0056,8.0056,7.8152,7.839,288218.0],["1999-01-28",7.839,7.8985,7.8271,7.8866,168772.0],["1999-01-29",7.8985,8.0056,7.8747,7.9818,364142.0],["1999-02-01",7.9818,7.9818,7.7796,7.8271,503415.0],["1999-02-02",7.839,7.839,7.7439,7.8152,252917.0],["1999-02-03",7.8152,7.8152,7.6606,7.6844,409115.0],["1999-02-04",7.7082,7.7082,7.5892,7.5892,208426.0],["1999-02-05",7.6011,7.6011,7.4346,7.4346,306595.0],["1999-02-08",7.4346,7.4346,7.1967,7.2799,337061.0],["1999-02-09",7.2562,7.4346,7.0777,7.3275,486973.0],["1999-02-10",7.3275,7.3394,6.9469,7.0182,301759.0],["1999-02-11",7.0658,7.1848,7.0539,7.1729,272260.0],["1999-02-12",7.1848,7.1848,7.0896,7.1134,217131.0],["1999-02-16",7.0658,7.0658,6.8517,6.9231,295472.0],["1999-02-17",6.9469,7.0182,6.8755,6.9826,303693.0],["1999-02-18",6.9945,7.1372,6.9231,7.1372,244212.0],["1999-02-19",7.2205,7.3037,7.042,7.042,284833.0],["1999-02-22",7.0777,7.1134,7.0182,7.042,233573.0],["1999-02-23",7.042,7.2562,7.0301,7.2205,312398.0],["1999-02-24",7.2205,7.2205,7.161,7.1967,318201.0],["1999-02-25",7.2562,7.3751,7.2443,7.2799,290153.0],["1999-02-26",7.3156,7.5535,7.3156,7.5297,310463.0],["1999-03-01",7.5654,7.5654,7.4703,7.506,368494.0],["1999-03-02",7.5297,7.5297,7.3989,7.4465,484072.0],["1999-03-03",7.4465,7.4584,7.2799,7.3394,197304.0],["1999-03-04",7.3989,7.3989,7.2681,7.3513,201656.0],["1999-03-05",7.3989,7.4465,7.3513,7.4108,275162.0],["1999-03-08",7.3632,7.3632,7.1491,7.2086,199722.0],["1999-03-09",7.161,7.161,6.935,7.0064,271776.0],["1999-03-10",7.0182,7.1372,7.0182,7.0539,482137.0],["1999-03-11",7.0777,7.3394,7.0777,7.2086,661065.0],["1999-03-12",7.2086,7.2918,7.1967,7.2799,221000.0],["1999-03-15",7.2681,7.2681,7.2205,7.2562,242278.0],["1999-03-16",7.2443,7.2562,7.1848,7.2205,338995.0],["1999-03-17",7.1729,7.1848,7.042,7.0896,189566.0],["1999-03-18",7.0777,7.1372,7.0539,7.0658,164904.0],["1999-03-19",7.042,7.161,7.042,7.1491,343831.0],["1999-03-22",7.1253,7.1372,6.9707,6.9826,160551.0],["1999-03-23",6.9469,6.9469,6.7803,6.7922,306111.0],["1999-03-24",6.7684,6.7922,6.709,6.7328,83177.0],["1999-03-25",6.7566,6.9469,6.7566,6.9469,171190.0],["1999-03-26",6.9469,7.0539,6.8993,7.0301,130569.0],["1999-03-29",7.042,7.2324,7.042,7.1967,332709.0],["1999-03-30",7.1848,7.3751,7.1848,7.3513,169256.0],["1999-03-31",7.3513,7.5773,7.3513,7.506,326905.0],["1999-04-01",7.4822,7.4822,7.3513,7.4346,379617.0],["1999-04-05",7.4822,7.4941,7.4227,7.4465,258236.0],["1999-04-06",7.4346,7.4941,7.4346,7.4584,184731.0],["1999-04-07",7.4346,7.4465,7.3037,7.3037,293054.0],["1999-04-08",7.3513,7.3513,7.161,7.2205,165387.0],["1999-04-09",7.1729,7.3513,7.1015,7.3156,167321.0],["1999-04-12",7.3513,7.4346,7.1967,7.4346,185698.0],["1999-04-13",7.3989,7.4941,7.3751,7.4108,296923.0],["1999-04-14",7.3751,7.732,7.3751,7.6844,364142.0],["1999-04-15",7.5654,7.6844,7.5654,7.6844,348667.0],["1999-04-16",7.6844,7.7795,7.6725,7.7677,225836.0],["1999-04-19",7.7677,8.1245,7.6844,8.0888,518890.0],["1999-04-20",8.0413,8.0769,7.8985,7.9223,472465.0],["1999-04-21",7.8747,8.0769,7.8747,8.065,455540.0],["1999-04-22",8.1007,8.1245,8.0056,8.0294,411533.0],["1999-04-23",7.9937,8.0056,7.9461,7.958,80276.0],["1999-04-26",7.958,7.958,7.7082,7.7082,149429.0],["1999-04-27",7.7439,7.7558,7.5179,7.5297,282415.0],["1999-04-28",7.5654,7.6487,7.5297,7.5892,420238.0],["1999-04-29",7.6011,7.6011,7.3632,7.4941,122831.0],["1999-04-30",7.4941,7.5535,7.4584,7.506,171674.0],["1999-05-03",7.506,7.5654,7.4941,7.5179,168289.0],["1999-05-04",7.5654,7.6368,7.5297,7.5892,197304.0],["1999-05-05",7.6011,7.6606,7.506,7.5892,190050.0],["1999-05-06",7.4941,7.5892,7.4703,7.506,157166.0],["1999-05-07",7.506,7.5179,7.4346,7.4584,147494.0],["1999-05-10",7.4108,7.506,7.3751,7.4941,301275.0],["1999-05-11",7.5179,7.6249,7.4703,7.4822,118963.0],["1999-05-12",7.4346,7.4465,7.3989,7.4227,324488.0],["1999-05-13",7.4227,7.5416,7.4108,7.5297,95750.0],["1999-05-14",7.5179,7.5179,7.3275,7.3513,155232.0],["1999-05-17",7.3275,7.3275,7.1253,7.1253,333676.0],["1999-05-18",7.1372,7.1967,7.1253,7.1372,210361.0],["1999-05-19",7.1253,7.2918,7.1253,7.1729,132987.0],["1999-05-20",7.2205,7.2918,7.161,7.1729,141691.0],["1999-05-21",7.1848,7.2562,7.1253,7.1253,99136.0],["1999-05-24",7.1253,7.1372,6.935,6.9469,115578.0],["1999-05-25",6.9707,7.042,6.9707,6.9826,402345.0],["1999-05-26",6.9707,7.0064,6.9231,6.9469,267424.0],["1999-05-27",6.9231,6.9945,6.8517,6.9231,298857.0],["1999-05-28",6.8993,7.1372,6.8993,7.0777,300792.0],["1999-06-01",7.0539,7.2086,7.0539,7.1967,331258.0],["1999-06-02",7.1491,7.3513,7.1491,7.3513,305628.0],["1999-06-03",7.3513,7.4227,7.3513,7.4227,373814.0],["1999-06-04",7.4227,7.4465,7.2324,7.268,267908.0],["1999-06-07",7.2681,7.2681,7.042,7.1134,270809.0],["1999-06-08",7.0658,7.1134,7.0182,7.0301,497612.0],["1999-06-09",7.0301,7.042,6.9826,6.9945,162486.0],["1999-06-10",7.0064,7.0064,6.9231,6.9469,139757.0],["1999-06-11",6.9469,7.0182,6.9231,6.9826,75923.0],["1999-06-14",7.0301,7.042,6.8398,6.8398,153297.0],["1999-06-15",6.8517,6.8517,6.7803,6.8517,147011.0],["1999-06-16",6.8517,6.8517,6.7684,6.7803,437647.0],["1999-06-17",6.7803,6.8398,6.7803,6.8398,310463.0],["1999-06-18",6.8398,6.8517,6.7922,6.8398,275162.0],["1999-06-21",6.8517,6.9469,6.8279,6.9469,210361.0],["1999-06-22",6.9945,7.042,6.9469,6.9588,294505.0],["1999-06-23",6.9112,7.1015,6.9112,7.1015,241310.0],["1999-06-24",7.1015,7.1491,7.0539,7.1015,514538.0],["1999-06-25",7.0777,7.2443,7.0777,7.2086,356888.0],["1999-06-28",7.2086,7.387,7.2086,7.2799,454089.0],["1999-06-29",7.2799,7.2799,7.1491,7.1729,474883.0],["1999-06-30",7.1491,7.268,7.1313,7.2324,372846.0],["1999-07-01",7.2324,7.2681,7.2086,7.2205,312398.0],["1999-07-02",7.2205,7.2324,7.1491,7.1729,142658.0],["1999-07-06",7.1491,7.2562,7.1491,7.2324,134437.0],["1999-07-07",7.268,7.268,7.2324,7.2324,212779.0],["1999-07-08",7.2324,7.2324,7.161,7.1848,194886.0],["1999-07-09",7.1967,7.3037,7.1967,7.3037,96234.0],["1999-07-12",7.2562,7.3156,7.2324,7.3156,233573.0],["1999-07-13",7.268,7.268,7.1967,7.268,143626.0],["1999-07-14",7.3156,7.3394,7.1491,7.2086,136372.0],["1999-07-15",7.161,7.2205,7.1372,7.2205,188599.0],["1999-07-16",7.1729,7.2086,7.1015,7.1372,677023.0],["1999-07-19",7.1372,7.2562,7.1372,7.2443,139273.0],["1999-07-20",7.2443,7.2681,7.1015,7.1848,189566.0],["1999-07-21",7.1967,7.1967,7.0658,7.1253,206976.0],["1999-07-22",7.0539,7.0658,6.8517,6.8517,582724.0],["1999-07-23",6.8279,6.9112,6.7803,6.8993,286284.0],["1999-07-26",6.9469,6.9469,6.6019,6.7447,730218.0],["1999-07-27",6.7447,6.7447,6.6138,6.6495,186181.0],["1999-07-28",6.6971,6.6971,6.59,6.6138,148945.0],["1999-07-29",6.6614,6.6614,6.5186,6.5186,137339.0],["1999-07-30",6.5305,6.5424,6.4473,6.5424,430393.0],["1999-08-02",6.4949,6.5067,6.3402,6.3521,423140.0],["1999-08-03",6.3521,6.3759,6.1856,6.364,549356.0],["1999-08-04",6.3283,6.364,6.2094,6.2926,727316.0],["1999-08-05",6.2807,6.3759,6.2807,6.3402,336094.0],["1999-08-06",6.3402,6.3402,6.1142,6.2807,504382.0],["1999-08-09",6.3283,6.5662,6.3283,6.3878,496161.0],["1999-08-10",6.3997,6.4473,6.3045,6.3402,449253.0],["1999-08-11",6.3164,6.3402,6.2569,6.3402,132987.0],["1999-08-12",6.3283,6.3759,6.2807,6.364,121864.0],["1999-08-13",6.3521,6.4711,6.3521,6.4116,106389.0],["1999-08-16",6.364,6.364,6.2213,6.2569,137823.0],["1999-08-17",6.3045,6.6614,6.3045,6.5781,295956.0],["1999-08-18",6.5781,6.6138,6.5781,6.6019,163453.0],["1999-08-19",6.6138,6.6733,6.6138,6.6495,197304.0],["1999-08-20",6.6495,6.709,6.6257,6.6257,160068.0],["1999-08-23",6.6376,6.6614,6.5781,6.59,297407.0],["1999-08-24",6.5781,6.6376,6.4235,6.4235,434746.0],["1999-08-25",6.4235,6.483,6.3521,6.4235,536783.0],["1999-08-26",6.4235,6.4235,6.2926,6.3997,334643.0],["1999-08-27",6.3997,6.3997,6.3521,6.364,241310.0],["1999-08-30",6.364,6.4116,6.2807,6.2807,170223.0],["1999-08-31",6.3283,6.3283,6.1261,6.2807,337544.0],["1999-09-01",6.2807,6.5186,6.2807,6.3402,313849.0],["1999-09-02",6.2926,6.2926,6.2094,6.2688,151847.0],["1999-09-03",6.2807,6.4235,6.2213,6.4235,247113.0],["1999-09-07",6.4235,6.5662,6.4116,6.483,410566.0],["1999-09-08",6.5186,6.5424,6.3759,6.4711,180378.0],["1999-09-09",6.4949,6.6852,6.483,6.6852,561446.0],["1999-09-10",6.709,6.9707,6.709,6.935,206976.0],["1999-09-13",6.9112,6.9112,6.8398,6.8874,96234.0],["1999-09-14",6.9707,6.9945,6.8636,6.9469,147011.0],["1999-09-15",6.8993,7.0777,6.8993,7.0301,151847.0],["1999-09-16",7.0182,7.0301,6.8398,6.9112,235991.0],["1999-09-17",6.9112,6.9707,6.8755,6.9588,394608.0],["1999-09-20",6.9231,6.9588,6.8517,6.935,377199.0],["1999-09-21",6.8993,6.9588,6.8755,6.8993,317717.0],["1999-09-22",6.8993,6.9112,6.7566,6.8398,308046.0],["1999-09-23",6.8398,6.8398,6.5781,6.5781,202623.0],["1999-09-24",6.6138,6.6138,6.5067,6.5186,225836.0],["1999-09-27",6.5186,6.5543,6.4473,6.4949,326422.0],["1999-09-28",6.4711,6.4711,6.1856,6.2569,601583.0],["1999-09-29",6.2094,6.2688,6.1499,6.1737,218098.0],["1999-09-30",6.2807,6.3164,6.1856,6.1856,1086139.0],["1999-10-01",6.2332,6.2569,6.138,6.1737,111709.0],["1999-10-04",6.2094,6.3283,6.1737,6.3164,232122.0],["1999-10-05",6.3045,6.4711,6.2569,6.4711,324971.0],["1999-10-06",6.4711,6.59,6.3997,6.5781,232122.0],["1999-10-07",6.5781,6.6138,6.4711,6.6138,640271.0],["1999-10-08",6.6138,6.709,6.6138,6.6376,219065.0],["1999-10-11",6.6376,6.7803,6.6376,6.7328,292087.0],["1999-10-12",6.7209,6.7209,6.5662,6.5662,321586.0],["1999-10-13",6.59,6.59,6.4592,6.5662,439098.0],["1999-10-14",6.59,6.59,6.5305,6.5424,270809.0],["1999-10-15",6.4949,6.5662,6.4473,6.5662,507767.0],["1999-10-18",6.5305,6.5424,6.4592,6.4592,278063.0],["1999-10-19",6.4711,6.5305,6.4711,6.5068,239860.0],["1999-10-20",6.5305,6.5424,6.4711,6.5305,164904.0],["1999-10-21",6.483,6.5068,6.4116,6.483,323037.0],["1999-10-22",6.4473,6.5662,6.4473,6.5424,345282.0],["1999-10-25",6.5305,6.5305,6.364,6.364,209877.0],["1999-10-26",6.3402,6.4473,6.3402,6.4354,182796.0],["1999-10-27",6.4354,6.5662,6.4354,6.5543,188599.0],["1999-10-28",6.59,6.6971,6.59,6.6495,324488.0],["1999-10-29",6.6733,6.7684,6.59,6.7566,274194.0],["1999-11-01",6.8041,6.8041,6.5305,6.59,270809.0],["1999-11-02",6.6019,6.6138,6.483,6.5305,126700.0],["1999-11-03",6.5781,6.7328,6.5543,6.6852,474883.0],["1999-11-04",6.6852,6.6852,6.3164,6.4473,516956.0],["1999-11-05",6.4354,6.4473,6.0904,6.3878,869008.0],["1999-11-08",6.3878,6.3878,6.2213,6.2926,206008.0],["1999-11-09",6.2926,6.3521,6.2926,6.3164,316750.0],["1999-11-10",6.2807,6.2926,6.2451,6.2569,194402.0],["1999-11-11",6.2688,6.2926,6.2332,6.2332,68669.0],["1999-11-12",6.2332,6.2332,6.138,6.1856,222934.0],["1999-11-15",6.1856,6.1975,6.0845,6.1856,385420.0],["1999-11-16",6.1737,6.1975,6.138,6.1618,206976.0],["1999-11-17",6.1856,6.1975,6.0547,6.0547,102037.0],["1999-11-18",6.0428,6.0547,5.9001,5.9239,742791.0],["1999-11-19",5.9477,5.9477,5.8525,5.8763,379617.0],["1999-11-22",5.9001,5.9715,5.8882,5.9596,556126.0],["1999-11-23",5.9953,6.0904,5.9477,6.0071,772290.0],["1999-11-24",6.019,6.019,5.9001,6.0071,349634.0],["1999-11-26",6.0071,6.019,5.9715,5.9834,118963.0],["1999-11-29",5.9952,5.9952,5.7692,5.8644,345282.0],["1999-11-30",5.8763,5.9952,5.793,5.9834,170223.0],["1999-12-01",5.9596,5.9953,5.9239,5.9596,133954.0],["1999-12-02",5.9715,5.9834,5.8287,5.8406,287735.0],["1999-12-03",5.8644,5.9239,5.8287,5.8882,151363.0],["1999-12-06",5.9001,5.912,5.7811,5.7811,189083.0],["1999-12-07",5.7811,5.8644,5.7217,5.793,249531.0],["1999-12-08",5.7573,5.7573,5.6265,5.7573,955570.0],["1999-12-09",5.8049,5.8644,5.7454,5.8287,196337.0],["1999-12-10",5.8287,5.8287,5.7573,5.8049,181346.0],["1999-12-13",5.7811,5.9001,5.7573,5.8644,125249.0],["1999-12-14",5.8406,5.8406,5.6979,5.7098,448770.0],["1999-12-15",5.7098,5.7454,5.6622,5.7217,412501.0],["1999-12-16",5.7454,5.793,5.7336,5.7811,735537.0],["1999-12-17",5.7336,5.8763,5.7336,5.7692,283866.0],["1999-12-20",5.7454,5.8882,5.7454,5.7811,216164.0],["1999-12-21",5.7573,5.7573,5.567,5.7098,432811.0],["1999-12-22",5.6622,5.7336,5.6265,5.6384,359306.0],["1999-12-23",5.6265,5.6979,5.6265,5.6622,272260.0],["1999-12-27",5.6622,5.686,5.567,5.6622,445868.0],["1999-12-28",5.6622,5.7098,5.6384,5.686,445385.0],["1999-12-29",5.6979,5.793,5.686,5.793,230188.0],["1999-12-30",5.793,5.9834,5.793,5.9834,287251.0],["1999-12-31",5.9834,6.1856,5.9834,6.1856,194886.0],["2000-01-03",6.1975,6.1975,6.0785,6.0785,510669.0],["2000-01-04",6.0785,6.1142,6.019,6.0428,304660.0],["2000-01-05",6.019,6.138,6.019,6.0785,494711.0],["2000-01-06",6.0666,6.138,6.0428,6.1083,607870.0],["2000-01-07",6.138,6.2569,6.138,6.2451,311431.0],["2000-01-10",6.2807,6.3045,6.138,6.2807,241794.0],["2000-01-11",6.2569,6.2569,6.2213,6.2569,138306.0],["2000-01-12",6.2688,6.2688,6.0904,6.1261,76407.0],["2000-01-13",6.1261,6.2451,6.1023,6.1618,213262.0],["2000-01-14",6.1618,6.1975,6.1499,6.1737,208910.0],["2000-01-18",6.2094,6.2094,5.9834,6.019,520824.0],["2000-01-19",5.9953,6.1499,5.9953,6.0428,279514.0],["2000-01-20",6.0428,6.0785,5.9001,5.9239,525177.0],["2000-01-21",5.8763,5.8882,5.6741,5.7098,544037.0],["2000-01-24",5.7098,5.8168,5.6741,5.686,416853.0],["2000-01-25",5.5908,5.6384,5.5551,5.6027,422656.0],["2000-01-26",5.6027,5.7098,5.6027,5.6384,528562.0],["2000-01-27",5.6384,5.7217,5.6146,5.6622,592879.0],["2000-01-28",5.686,5.7098,5.6622,5.6622,750045.0],["2000-01-31",5.686,5.7098,5.6146,5.6146,574019.0],["2000-02-01",5.6146,5.7811,5.5313,5.7692,829837.0],["2000-02-02",5.7692,5.9358,5.7692,5.9001,709424.0],["2000-02-03",5.8882,5.9952,5.8644,5.8882,572085.0],["2000-02-04",5.8763,5.9596,5.8287,5.8882,285317.0],["2000-02-07",5.9358,5.9358,5.8763,5.8882,406214.0],["2000-02-08",5.8763,5.8882,5.7217,5.7454,380584.0],["2000-02-09",5.793,5.793,5.6979,5.6979,619960.0],["2000-02-10",5.6503,5.6979,5.5313,5.5432,581273.0],["2000-02-11",5.5432,5.6503,5.46,5.46,541135.0],["2000-02-14",5.4719,5.4719,5.3291,5.3886,472465.0],["2000-02-15",5.4124,5.4362,5.3053,5.4243,353986.0],["2000-02-16",5.4243,5.4956,5.3291,5.4362,395091.0],["2000-02-17",5.4243,5.5194,5.4005,5.4362,477785.0],["2000-02-18",5.3886,5.3886,5.2815,5.3291,203591.0],["2000-02-22",5.3767,5.4956,5.3172,5.4838,466662.0],["2000-02-23",5.4838,5.4838,5.2339,5.2696,315299.0],["2000-02-24",5.3172,5.3648,5.2339,5.2696,183763.0],["2000-02-25",5.2696,5.2815,5.1983,5.2221,114610.0],["2000-02-28",5.1983,5.2102,5.1388,5.2102,205041.0],["2000-02-29",5.3053,5.3767,5.2458,5.341,546454.0],["2000-03-01",5.341,5.4481,5.3291,5.4124,286284.0],["2000-03-02",5.4362,5.4362,5.3767,5.4243,300308.0],["2000-03-03",5.4362,5.4362,5.2339,5.3172,394124.0],["2000-03-06",5.2934,5.341,5.2696,5.3291,832739.0],["2000-03-07",5.341,5.3648,5.1626,5.1626,157650.0],["2000-03-08",5.1864,5.2221,5.1745,5.2102,384452.0],["2000-03-09",5.2577,5.3648,5.2577,5.3291,398477.0],["2000-03-10",5.3053,5.3291,5.2815,5.2934,457474.0],["2000-03-13",5.2577,5.2934,5.1864,5.1864,288702.0],["2000-03-14",5.1864,5.1864,5.0912,5.1269,454089.0],["2000-03-15",5.0793,5.2815,4.9841,5.2577,515021.0],["2000-03-16",5.2815,5.8049,5.2815,5.7217,854016.0],["2000-03-17",5.7217,5.8287,5.6622,5.6979,436680.0],["2000-03-20",5.7454,6.0309,5.7336,5.7336,925587.0],["2000-03-21",5.6979,5.6979,5.4838,5.5789,390739.0],["2000-03-22",5.5908,5.5908,5.4719,5.567,607870.0],["2000-03-23",5.5432,5.8406,5.5313,5.8168,495194.0],["2000-03-24",5.7692,5.8525,5.6979,5.8287,418787.0],["2000-03-27",5.8049,5.8763,5.686,5.8049,307078.0],["2000-03-28",5.7573,5.793,5.6503,5.7217,195370.0],["2000-03-29",5.7098,5.7811,5.6384,5.7217,310463.0],["2000-03-30",5.7454,5.8763,5.7454,5.8049,345282.0],["2000-03-31",5.8168,6.138,5.7336,6.0666,876745.0],["2000-04-03",6.0904,6.1499,5.9952,6.0666,273227.0],["2000-04-04",6.019,6.019,5.6622,5.7811,368978.0],["2000-04-05",5.7811,5.8168,5.7098,5.793,413468.0],["2000-04-06",5.793,5.8287,5.7038,5.8049,589010.0],["2000-04-07",5.8287,5.8287,5.7336,5.793,201656.0],["2000-04-10",5.793,5.9715,5.7692,5.912,758750.0],["2000-04-11",5.8882,5.912,5.8763,5.8882,307078.0],["2000-04-12",5.8882,5.9358,5.8763,5.8882,225836.0],["2000-04-13",5.8882,5.912,5.8644,5.8882,232606.0],["2000-04-14",5.8406,5.8406,5.6741,5.7454,305628.0],["2000-04-17",5.7454,5.793,5.6503,5.686,341897.0],["2000-04-18",5.6622,5.7336,5.6265,5.7098,120897.0],["2000-04-19",5.7336,5.8644,5.7217,5.8644,199722.0],["2000-04-20",5.8644,5.8644,5.7217,5.8525,142658.0],["2000-04-24",5.8287,5.8406,5.6741,5.6741,101553.0],["2000-04-25",5.6384,5.6741,5.5908,5.6384,428943.0],["2000-04-26",5.6622,5.9358,5.6622,5.9001,459892.0],["2000-04-27",5.8525,5.8763,5.8049,5.8525,174575.0],["2000-04-28",5.8525,5.9715,5.7692,5.9596,421205.0],["2000-05-01",5.9477,6.0547,5.9358,5.9596,315783.0],["2000-05-02",5.8882,6.0309,5.8763,5.9001,277096.0],["2000-05-03",5.9001,5.9358,5.8049,5.9358,577404.0],["2000-05-04",5.9596,6.0904,5.912,6.0428,1081303.0],["2000-05-05",6.0547,6.4235,6.0547,6.4235,877229.0],["2000-05-08",6.3759,6.4473,6.3759,6.4116,684277.0],["2000-05-09",6.3878,6.3878,5.9001,6.0309,1633560.0],["2000-05-10",5.9001,5.9358,5.8406,5.9239,1201716.0],["2000-05-11",5.9715,6.019,5.9715,5.9834,422172.0],["2000-05-12",5.9834,6.364,5.9834,6.3521,1142718.0],["2000-05-15",6.3283,6.3759,6.2451,6.3521,1298434.0],["2000-05-16",6.3997,6.4116,6.3045,6.3402,635918.0],["2000-05-17",6.3759,6.3997,6.3283,6.3759,753914.0],["2000-05-18",6.3759,6.3997,6.3521,6.3521,280481.0],["2000-05-19",6.3045,6.3402,6.2569,6.3402,215197.0],["2000-05-22",6.3402,6.3402,6.1975,6.1975,364142.0],["2000-05-23",6.2213,6.3164,6.1737,6.1737,426041.0],["2000-05-24",6.1856,6.3521,6.1499,6.3521,838542.0],["2000-05-25",6.3521,6.3997,6.3521,6.364,297890.0],["2000-05-26",6.3759,6.3997,6.3283,6.3878,256302.0],["2000-05-30",6.4235,6.4949,6.4235,6.4711,376715.0],["2000-05-31",6.4711,6.4711,6.3283,6.3283,298857.0],["2000-06-01",6.3759,6.4235,6.364,6.3759,482137.0],["2000-06-02",6.4235,6.6257,6.4235,6.6257,311431.0],["2000-06-05",6.6257,6.7328,6.59,6.7328,311914.0],["2000-06-06",6.8279,6.8279,6.7209,6.7566,506800.0],["2000-06-07",6.7328,6.7447,6.6257,6.6614,296923.0],["2000-06-08",6.6495,6.7566,6.6376,6.6971,155715.0],["2000-06-09",6.6971,6.8279,6.6971,6.816,178444.0],["2000-06-12",6.8041,6.8041,6.6614,6.6614,205525.0],["2000-06-13",6.6614,6.6852,6.59,6.6852,182796.0],["2000-06-14",6.6257,6.709,6.6019,6.6852,172641.0],["2000-06-15",6.6376,6.8993,6.6376,6.8993,297890.0],["2000-06-16",6.9469,7.0064,6.7922,6.8874,393641.0],["2000-06-19",6.8755,6.8755,6.7209,6.8041,195853.0],["2000-06-20",6.8041,6.8041,6.6019,6.6971,384936.0],["2000-06-21",6.6733,6.6852,6.4711,6.5305,381551.0],["2000-06-22",6.5305,6.6495,6.4711,6.5186,375748.0],["2000-06-23",6.4949,6.5068,6.4116,6.4235,183280.0],["2000-06-26",6.2807,6.3045,6.2332,6.2926,445385.0],["2000-06-27",6.3045,6.364,6.2332,6.2569,504866.0],["2000-06-28",6.2688,6.3759,6.2391,6.3402,551290.0],["2000-06-29",6.2926,6.4116,6.2569,6.2688,477785.0],["2000-06-30",6.2688,6.2688,6.2094,6.2183,438614.0],["2000-07-03",6.2688,6.364,6.2688,6.364,136372.0],["2000-07-05",6.3878,6.3878,6.2807,6.2807,571117.0],["2000-07-06",6.2807,6.2926,6.2569,6.2807,835156.0],["2000-07-07",6.3283,6.5067,6.3283,6.4354,1197364.0],["2000-07-10",6.5186,6.6138,6.5186,6.6138,709907.0],["2000-07-11",6.7328,6.7566,6.6495,6.6733,506800.0],["2000-07-12",6.6614,6.709,6.6614,6.6971,148462.0],["2000-07-13",6.6852,6.6852,6.6614,6.6733,368494.0],["2000-07-14",6.6614,6.6733,6.6376,6.6376,230671.0],["2000-07-17",6.6257,6.6852,6.59,6.6257,385420.0],["2000-07-18",6.6376,6.6971,6.6138,6.6495,1094360.0],["2000-07-19",6.6257,6.6495,6.5781,6.6138,870458.0],["2000-07-20",6.6138,6.8993,6.6138,6.8755,629148.0],["2000-07-21",6.8517,6.9707,6.8279,6.8636,254367.0],["2000-07-24",6.816,6.9826,6.816,6.8636,484555.0],["2000-07-25",6.8874,6.935,6.7566,6.7803,1017953.0],["2000-07-26",6.7803,6.8279,6.7566,6.7566,268875.0],["2000-07-27",6.8041,6.816,6.709,6.7328,650909.0],["2000-07-28",6.709,6.7447,6.5543,6.5781,545971.0],["2000-07-31",6.6138,6.9231,6.6138,6.7922,303693.0],["2000-08-01",6.7328,6.8279,6.7328,6.8041,188116.0],["2000-08-02",6.7566,6.8755,6.7566,6.8517,255818.0],["2000-08-03",6.8874,6.9112,6.7566,6.8398,582240.0],["2000-08-04",6.8874,7.0242,6.8279,6.9826,579822.0],["2000-08-07",6.9707,7.0539,6.9469,7.0539,535332.0],["2000-08-08",7.0539,7.1015,7.042,7.1015,234057.0],["2000-08-09",7.1015,7.1253,7.0064,7.0301,476334.0],["2000-08-10",7.0182,7.0658,6.9707,6.9826,209394.0],["2000-08-11",6.9826,7.2562,6.9826,7.2562,235024.0],["2000-08-14",7.3037,7.3394,7.1729,7.1848,296439.0],["2000-08-15",7.1848,7.1848,6.9945,7.0064,197787.0],["2000-08-16",6.935,7.2562,6.935,7.1848,297890.0],["2000-08-17",7.1967,7.1967,7.0658,7.161,177960.0],["2000-08-18",7.1491,7.1848,7.0777,7.1491,121864.0],["2000-08-21",7.1372,7.2562,7.1372,7.161,150879.0],["2000-08-22",7.1967,7.1967,7.0658,7.0896,111225.0],["2000-08-23",7.042,7.2443,6.9707,7.0182,275162.0],["2000-08-24",7.0182,7.0182,6.935,6.935,72055.0],["2000-08-25",6.9588,7.0658,6.9112,6.935,285317.0],["2000-08-28",6.9231,7.1134,6.9231,6.935,158133.0],["2000-08-29",6.9469,7.1967,6.9469,7.0658,251466.0],["2000-08-30",7.0658,7.1134,6.9945,7.0064,301275.0],["2000-08-31",7.1015,7.3037,7.1015,7.2324,299341.0],["2000-09-01",7.2799,7.3394,7.2086,7.2324,263555.0],["2000-09-05",7.2324,7.2324,7.0896,7.1848,260170.0],["2000-09-06",7.1729,7.1967,7.1134,7.161,224385.0],["2000-09-07",7.161,7.161,7.042,7.1253,504382.0],["2000-09-08",7.1372,7.4227,7.1015,7.3513,313849.0],["2000-09-11",7.3394,7.5416,7.3275,7.4465,201173.0],["2000-09-12",7.4346,7.4465,7.3513,7.4465,375264.0],["2000-09-13",7.4346,7.5179,7.387,7.4227,227286.0],["2000-09-14",7.4227,7.506,7.4227,7.4465,198271.0],["2000-09-15",7.4346,7.5297,7.4227,7.4584,438131.0],["2000-09-18",7.4108,7.4227,7.2205,7.2324,381067.0],["2000-09-19",7.1967,7.2799,7.161,7.268,368494.0],["2000-09-20",7.2681,7.4227,7.2681,7.3751,240343.0],["2000-09-21",7.2799,7.2918,7.161,7.1729,343831.0],["2000-09-22",7.1372,7.1491,7.1015,7.1372,283383.0],["2000-09-25",7.161,7.2799,7.161,7.2799,368978.0],["2000-09-26",7.2443,7.3037,7.2324,7.2562,371879.0],["2000-09-27",7.2562,7.3751,7.2562,7.3037,311431.0],["2000-09-28",7.3275,7.506,7.3275,7.4822,237925.0],["2000-09-29",7.4346,7.6844,7.4346,7.6725,460859.0],["2000-10-02",7.6725,7.732,7.506,7.5654,525660.0],["2000-10-03",7.5179,7.7201,7.5179,7.6725,326422.0],["2000-10-04",7.6963,7.7796,7.5535,7.6368,287251.0],["2000-10-05",7.6368,7.6368,7.3751,7.4108,227770.0],["2000-10-06",7.4108,7.4227,7.3632,7.3751,224385.0],["2000-10-09",7.3751,7.4227,7.3394,7.3632,285317.0],["2000-10-10",7.3632,7.3632,7.2859,7.2918,468597.0],["2000-10-11",7.2562,7.3394,7.2562,7.2799,309980.0],["2000-10-12",7.2562,7.3037,7.2324,7.2562,714259.0],["2000-10-13",7.268,7.5297,7.2264,7.5297,297890.0],["2000-10-16",7.4822,7.6011,7.4346,7.5654,180378.0],["2000-10-17",7.5416,7.5773,7.5179,7.5297,276612.0],["2000-10-18",7.5179,7.5892,7.4346,7.5416,263555.0],["2000-10-19",7.5535,7.6487,7.5297,7.5416,463277.0],["2000-10-20",7.5654,7.7795,7.5535,7.7795,245179.0],["2000-10-23",7.732,7.7914,7.613,7.7201,243728.0],["2000-10-24",7.7082,7.9342,7.7082,7.8747,271293.0],["2000-10-25",7.8271,7.9223,7.6368,7.6368,536299.0],["2000-10-26",7.6487,7.6963,7.5535,7.6368,312398.0],["2000-10-27",7.6844,7.6844,7.5892,7.613,368010.0],["2000-10-30",7.613,7.9223,7.5952,7.8152,491809.0],["2000-10-31",7.8152,7.9223,7.7201,7.8747,579822.0],["2000-11-01",7.8747,7.9342,7.7439,7.9223,435713.0],["2000-11-02",7.9223,7.9818,7.8033,7.9461,589977.0],["2000-11-03",7.8985,7.9223,7.8152,7.8628,769389.0],["2000-11-06",7.8866,8.4219,7.8509,8.41,911080.0],["2000-11-07",8.3743,8.4219,8.2197,8.2197,410566.0],["2000-11-08",8.2435,8.5409,8.2435,8.3267,584658.0],["2000-11-09",8.3386,8.3386,8.0412,8.184,602067.0],["2000-11-10",8.1602,8.1602,7.7915,7.8866,507284.0],["2000-11-13",7.8747,7.8866,7.7082,7.8628,494227.0],["2000-11-14",7.8985,8.0531,7.8509,7.9461,460376.0],["2000-11-15",7.9461,7.9461,7.8985,7.8985,87046.0],["2000-11-16",7.8509,7.8747,7.732,7.732,201173.0],["2000-11-17",7.7795,7.958,7.7795,7.8033,278063.0],["2000-11-20",7.8033,7.8509,7.7082,7.7201,435229.0],["2000-11-21",7.732,7.9342,7.732,7.9223,249048.0],["2000-11-22",7.8985,8.184,7.8509,8.1364,522759.0],["2000-11-24",8.1126,8.2078,8.1067,8.2078,268875.0],["2000-11-27",8.2316,8.5111,8.2316,8.3862,325938.0],["2000-11-28",8.3862,8.4457,8.2197,8.2197,423140.0],["2000-11-29",8.2435,8.3505,8.1126,8.184,335610.0],["2000-11-30",8.1364,8.2673,8.1007,8.2435,209394.0],["2000-12-01",8.2673,8.3981,8.184,8.2197,331258.0],["2000-12-04",8.2673,8.2792,8.1245,8.2316,463277.0],["2000-12-05",8.2316,8.4219,8.2316,8.2435,712809.0],["2000-12-06",8.2911,8.3267,8.1007,8.2316,276612.0],["2000-12-07",8.2554,8.4576,8.2554,8.3267,563864.0],["2000-12-08",8.2792,8.3624,8.2792,8.3624,436196.0],["2000-12-11",8.3743,8.5171,8.3029,8.3743,635918.0],["2000-12-12",8.3743,8.4695,8.2435,8.2435,387838.0],["2000-12-13",8.2435,8.3386,8.0412,8.065,317234.0],["2000-12-14",8.0888,8.1245,7.8985,7.9937,333676.0],["2000-12-15",7.8033,7.9699,7.7795,7.8033,569183.0],["2000-12-18",7.839,8.1126,7.839,8.1126,246630.0],["2000-12-19",8.0888,8.3743,8.0531,8.2197,315299.0],["2000-12-20",8.1959,8.2078,8.0175,8.0294,345282.0],["2000-12-21",8.0294,8.2732,8.0294,8.184,471498.0],["2000-12-22",8.2316,8.4576,8.2316,8.3624,433778.0],["2000-12-26",8.41,8.5527,8.41,8.5171,642688.0],["2000-12-27",8.5646,8.755,8.5646,8.7312,1204618.0],["2000-12-28",8.8025,9.2784,8.7788,9.1237,742791.0],["2000-12-29",9.1237,9.3616,8.755,8.7907,664450.0],["2001-01-02",8.8025,8.8858,8.529,8.7431,820649.0],["2001-01-03",8.7907,8.9453,8.7788,8.9334,386870.0],["2001-01-04",8.8858,9.0642,8.8858,9.0048,717645.0],["2001-01-05",8.9096,8.9096,8.5171,8.5171,446352.0],["2001-01-08",8.5646,8.6241,8.3981,8.5052,327389.0],["2001-01-09",8.4814,8.4814,8.3148,8.3267,411050.0],["2001-01-10",8.3743,8.3743,8.2435,8.3029,760684.0],["2001-01-11",8.3029,8.4338,8.2792,8.3862,482137.0],["2001-01-12",8.3862,8.3862,8.3029,8.3386,410083.0],["2001-01-16",8.3386,8.3981,8.2078,8.2078,919301.0],["2001-01-17",8.2078,8.3386,8.0412,8.065,663966.0],["2001-01-18",8.1364,8.291,8.0888,8.291,257752.0],["2001-01-19",8.2792,8.2792,8.0888,8.2078,515021.0],["2001-01-22",8.1602,8.2316,8.1126,8.2078,1162546.0],["2001-01-23",8.2197,8.3981,8.1959,8.3981,833222.0],["2001-01-24",8.4219,8.5528,8.41,8.4933,527595.0],["2001-01-25",8.4933,8.7312,8.4695,8.6598,362691.0],["2001-01-26",8.636,8.6836,8.5765,8.6122,593362.0],["2001-01-29",8.5247,8.9015,8.5247,8.8787,519374.0],["2001-01-30",8.8692,8.9453,8.7797,8.9453,545004.0],["2001-01-31",8.8977,9.1261,8.8977,9.088,470531.0],["2001-02-01",9.088,9.3792,9.0214,9.2974,671704.0],["2001-02-02",9.4497,9.8113,9.4497,9.6609,1235567.0],["2001-02-05",9.6609,9.7332,9.5448,9.5829,714259.0],["2001-02-06",9.6209,9.6933,9.6038,9.6457,748594.0],["2001-02-07",9.6933,9.6933,9.6152,9.6914,462794.0],["2001-02-08",9.7256,9.7884,9.6495,9.7351,418304.0],["2001-02-09",9.7351,9.9445,9.7351,9.935,1136432.0],["2001-02-12",9.9826,10.2776,9.9597,10.2395,760200.0],["2001-02-13",10.2395,10.5041,10.2395,10.4336,1444961.0],["2001-02-14",10.525,10.7058,10.3746,10.6316,1318261.0],["2001-02-15",10.6316,10.6582,10.525,10.5345,705555.0],["2001-02-16",10.525,10.525,10.2871,10.3023,508251.0],["2001-02-20",10.3347,10.506,10.3347,10.4298,298857.0],["2001-02-21",10.4298,10.4298,10.1139,10.1253,719579.0],["2001-02-22",10.0777,10.2776,10.0301,10.2776,1306655.0],["2001-02-23",10.2585,10.5954,10.2243,10.5688,1257329.0],["2001-02-26",10.6164,11.1455,10.6164,10.9627,2075560.0],["2001-02-27",10.9627,10.9627,10.6487,10.8295,2368130.0],["2001-02-28",10.8295,10.8866,10.4679,10.7077,2122468.0],["2001-03-01",10.7077,10.7077,10.5459,10.6792,1084204.0],["2001-03-02",10.6792,10.8771,10.6792,10.8581,1569243.0],["2001-03-05",10.8676,11.0598,10.8676,10.9152,896572.0],["2001-03-06",10.8961,11.0389,10.801,10.8581,1375324.0],["2001-03-07",10.8486,10.957,10.7915,10.8714,780511.0],["2001-03-08",10.8999,11.0103,10.8999,10.9228,1271836.0],["2001-03-09",10.9247,10.9437,10.7819,10.7991,310463.0],["2001-03-12",10.7534,10.7534,10.4869,10.4888,453606.0],["2001-03-13",10.4013,10.4298,10.0111,10.2262,1025690.0],["2001-03-14",10.1824,10.1976,9.8018,9.8969,1419331.0],["2001-03-15",9.8969,10.2738,9.8969,10.211,1743818.0],["2001-03-16",9.9921,10.034,9.8684,9.9121,1219609.0],["2001-03-19",9.9121,10.0206,9.8303,9.975,1367587.0],["2001-03-20",10.0225,10.4108,10.0225,10.2319,1444961.0],["2001-03-21",10.2281,10.2281,10.0872,10.1367,859819.0],["2001-03-22",10.1177,10.1253,9.4592,9.6571,1289246.0],["2001-03-23",9.6495,9.8969,9.6495,9.895,923653.0],["2001-03-26",9.9616,10.3347,9.9502,10.2966,861754.0],["2001-03-27",10.3061,10.7229,10.2795,10.6811,1478812.0],["2001-03-28",10.6792,10.6792,10.4298,10.5821,903826.0],["2001-03-29",10.5631,11.0769,10.5631,10.9056,1270386.0],["2001-03-30",10.9532,11.2292,10.86,11.0389,2228857.0],["2001-04-02",11.0389,11.2635,11.0389,11.1169,1135948.0],["2001-04-03",11.134,11.134,10.7344,10.9266,1019887.0],["2001-04-04",10.8314,11.0522,10.8314,10.9837,545487.0],["2001-04-05",11.0217,11.2768,11.0217,11.1474,756815.0],["2001-04-06",11.115,11.115,10.7344,10.7895,535816.0],["2001-04-09",10.8371,11.0769,10.8314,10.9742,489875.0],["2001-04-10",10.9932,11.1169,10.9247,11.0998,831288.0],["2001-04-11",11.1474,11.2007,11.0579,11.1226,485522.0],["2001-04-12",11.0846,11.3815,11.0427,11.3681,382035.0],["2001-04-16",11.3681,11.5147,11.1911,11.273,822583.0],["2001-04-17",11.2673,11.4176,11.2102,11.2768,586109.0],["2001-04-18",11.2292,11.6079,11.2102,11.3529,988454.0],["2001-04-19",11.3053,11.4481,11.1911,11.4176,876261.0],["2001-04-20",11.3815,11.4195,11.2292,11.3244,1005863.0],["2001-04-23",11.3244,11.4176,11.2825,11.3796,567732.0],["2001-04-24",11.4005,11.8344,11.3434,11.8002,1415462.0],["2001-04-25",11.8763,12.3045,11.8554,12.1903,3305324.0],["2001-04-26",12.295,12.7042,12.276,12.5615,3778273.0],["2001-04-27",12.5615,12.7423,12.257,12.6129,2273347.0],["2001-04-30",12.6604,12.7423,12.5424,12.5463,933808.0],["2001-05-01",12.5234,12.6928,12.3902,12.6566,1206068.0],["2001-05-02",12.7423,12.7423,12.4663,12.5234,957504.0],["2001-05-03",12.5424,12.5424,12.2284,12.3236,829837.0],["2001-05-04",12.1903,12.6452,12.1256,12.6262,1535875.0],["2001-05-07",12.6262,12.847,12.6262,12.6833,1523786.0],["2001-05-08",12.7137,12.9783,12.5805,12.9783,1084204.0],["2001-05-09",12.8945,12.8945,12.6528,12.8336,761168.0],["2001-05-10",12.9421,13.5093,12.8869,13.416,2603154.0],["2001-05-11",13.3228,13.3228,13.0754,13.3056,1004412.0],["2001-05-14",13.3056,13.3228,13.142,13.3171,428943.0],["2001-05-15",13.3361,13.3437,13.2562,13.3437,708456.0],["2001-05-16",13.3228,13.6083,13.2067,13.5131,2091035.0],["2001-05-17",13.5702,14.0841,13.5702,13.9775,1664026.0],["2001-05-18",14.1012,14.4019,13.8557,14.2459,1676116.0],["2001-05-21",14.2839,14.2839,14.0289,14.1792,1533458.0],["2001-05-22",14.1507,14.1773,13.9927,14.1145,1117088.0],["2001-05-23",14.1145,14.2516,13.7034,13.7053,1178988.0],["2001-05-24",13.7053,13.9413,13.4941,13.9318,1408208.0],["2001-05-25",13.9318,14.0365,13.7415,13.9908,739406.0],["2001-05-29",14.0841,14.322,14.046,14.1583,1096294.0],["2001-05-30",14.1221,14.1659,13.9794,14.0708,833706.0],["2001-05-31",14.0841,14.2554,14.0822,14.1983,1264099.0],["2001-06-01",14.1983,14.3696,14.0079,14.3201,660581.0],["2001-06-04",14.3201,14.3486,14.2877,14.3391,806141.0],["2001-06-05",13.9889,14.322,13.2257,13.3037,3529709.0],["2001-06-06",13.3018,13.3018,12.5615,12.8432,2797557.0],["2001-06-07",12.8413,13.0183,12.4473,12.5139,1915976.0],["2001-06-08",12.5139,12.8089,12.5139,12.7252,1458985.0],["2001-06-11",12.7499,12.7499,12.571,12.6376,493260.0],["2001-06-12",12.5995,12.7137,12.5044,12.7099,769872.0],["2001-06-13",12.7575,13.3323,12.7575,13.003,3215377.0],["2001-06-14",13.003,13.1305,12.9459,12.9992,1423683.0],["2001-06-15",12.8945,13.1001,12.2379,12.8432,2333312.0],["2001-06-18",12.8432,13.4655,12.8432,13.2048,1590521.0],["2001-06-19",13.2067,13.2942,12.9136,12.9174,948800.0],["2001-06-20",12.9326,13.161,11.8763,11.8972,3792297.0],["2001-06-21",11.9049,12.4663,11.4195,12.4644,3787461.0],["2001-06-22",12.4663,12.885,12.4587,12.6281,3262285.0],["2001-06-25",12.6091,12.6091,12.2836,12.3712,2246750.0],["2001-06-26",12.276,12.5044,12.2284,12.3559,1370005.0],["2001-06-27",12.3559,12.4568,11.8287,11.9144,1918394.0],["2001-06-28",11.9296,12.1428,11.8002,11.9524,1651453.0],["2001-06-29",11.9619,12.4225,11.8573,12.4149,3480383.0],["2001-07-02",12.3141,12.5044,12.2075,12.217,1209937.0],["2001-07-03",12.2151,12.434,12.1047,12.3141,357372.0],["2001-07-05",12.3331,12.5805,12.3331,12.434,1104031.0],["2001-07-06",12.434,12.5139,12.0191,12.0838,641238.0],["2001-07-09",12.1218,12.3712,12.0761,12.3388,902859.0],["2001-07-10",12.4473,12.7137,12.4187,12.6167,1502024.0],["2001-07-11",12.6167,12.866,12.571,12.6757,1401922.0],["2001-07-12",12.847,13.1325,12.7994,13.0715,742791.0],["2001-07-13",13.1191,13.3228,13.0316,13.2466,879647.0],["2001-07-16",13.3418,13.3989,13.1496,13.1705,1024723.0],["2001-07-17",13.1896,13.4332,12.9821,13.0183,780995.0],["2001-07-18",12.9802,13.2923,12.866,13.1896,716194.0],["2001-07-19",13.2276,13.3037,12.4701,12.4968,1667411.0],["2001-07-20",12.4492,12.8279,12.3045,12.7023,1379677.0],["2001-07-23",12.6833,12.6947,12.3731,12.4949,855951.0],["2001-07-24",11.4195,11.4957,10.5631,10.919,8757295.0],["2001-07-25",10.919,11.3434,10.919,11.1493,1810553.0],["2001-07-26",11.1721,11.2273,10.8295,11.0541,1264099.0],["2001-07-27",11.0865,11.2216,11.0294,11.0484,750529.0],["2001-07-30",11.0103,11.1664,10.8771,11.0008,863205.0],["2001-07-31",11.0008,11.2235,10.978,11.1455,817747.0],["2001-08-01",10.8485,11.2387,10.7724,11.0389,1314876.0],["2001-08-02",11.0389,11.0389,10.6887,10.7838,778577.0],["2001-08-03",10.7838,10.7838,10.3861,10.447,1800398.0],["2001-08-06",10.447,10.6487,9.6495,9.6838,4172881.0],["2001-08-07",9.8208,10.3537,9.8208,10.3347,2448890.0],["2001-08-08",10.3156,10.5631,10.2642,10.5003,2428579.0],["2001-08-09",10.4717,10.9437,10.4013,10.8866,1754457.0],["2001-08-10",10.9152,11.3967,10.9152,11.2102,2431480.0],["2001-08-13",11.1892,11.2673,11.1055,11.2197,1338088.0],["2001-08-14",11.2482,11.686,11.2482,11.5889,1411593.0],["2001-08-15",11.4766,11.5052,11.2768,11.391,2265610.0],["2001-08-16",11.3929,11.6098,11.3244,11.5661,1410143.0],["2001-08-17",11.5661,11.5661,11.391,11.5147,1251526.0],["2001-08-20",11.4957,11.5927,11.2482,11.4195,1112252.0],["2001-08-21",11.429,11.4766,11.1816,11.1911,617058.0],["2001-08-22",11.193,11.4766,11.193,11.4195,746660.0],["2001-08-23",11.4195,11.5432,11.3529,11.4386,855951.0],["2001-08-24",11.4367,11.4671,11.3015,11.4081,1143202.0],["2001-08-27",11.4576,11.4576,11.311,11.391,331741.0],["2001-08-28",11.4195,11.4195,11.2026,11.3072,629148.0],["2001-08-29",11.3263,11.4728,11.2292,11.3472,566282.0],["2001-08-30",11.3244,11.3244,11.134,11.1873,618993.0],["2001-08-31",11.1873,11.2102,11.0103,11.1569,702170.0],["2001-09-04",11.1588,11.3967,11.0389,11.2387,588043.0],["2001-09-05",11.3053,11.4481,11.2996,11.4119,659614.0],["2001-09-06",11.4005,11.4005,11.2007,11.2482,538717.0],["2001-09-07",11.134,11.1359,10.7401,10.8105,795019.0],["2001-09-10",10.7153,10.839,10.6011,10.6887,777126.0],["2001-09-17",10.6582,11.5337,10.6582,11.391,1701263.0],["2001-09-18",11.4195,12.4663,11.4195,12.4663,1361300.0],["2001-09-19",12.4663,12.5615,12.1618,12.3007,2394244.0],["2001-09-20",12.257,12.257,11.8173,11.8592,2291240.0],["2001-09-21",11.391,11.705,11.0332,11.0332,1744302.0],["2001-09-24",11.0332,11.5318,11.0332,11.2577,1338088.0],["2001-09-25",11.3719,11.6498,11.1569,11.6498,1653871.0],["2001-09-26",11.6498,11.7031,11.1816,11.5166,1073082.0],["2001-09-27",11.5166,11.6003,11.2235,11.5927,692014.0],["2001-09-28",11.5946,12.0857,11.5908,11.8763,1281508.0],["2001-10-01",11.9239,12.019,11.5566,11.7564,704104.0],["2001-10-02",11.804,12.1523,11.7621,11.9905,1031010.0],["2001-10-03",11.9144,13.0373,11.8401,12.9364,1618569.0],["2001-10-04",12.9364,13.2562,12.3712,12.59,2115214.0],["2001-10-05",12.59,12.7328,12.3026,12.4035,878196.0],["2001-10-08",12.4092,12.7708,12.2208,12.5824,721030.0],["2001-10-09",12.7233,13.1991,12.6281,13.1039,1742368.0],["2001-10-10",13.1039,13.4179,12.9574,13.4122,1395151.0],["2001-10-11",13.4179,13.7034,12.7899,12.8108,1373390.0],["2001-10-12",12.7632,12.9802,12.3331,12.4834,1170283.0],["2001-10-15",12.4568,12.9022,12.2493,12.67,879647.0],["2001-10-16",12.7328,13.2276,12.59,13.1705,1140784.0],["2001-10-17",13.3228,13.4655,12.9802,12.9878,1640330.0],["2001-10-18",12.9878,12.9878,12.6091,12.611,879163.0],["2001-10-19",12.6281,12.7328,12.4378,12.6148,527111.0],["2001-10-22",12.6757,12.9802,12.59,12.9136,569667.0],["2001-10-23",12.9136,12.9136,12.4378,12.4739,791634.0],["2001-10-24",12.4263,12.5995,12.3312,12.4473,627214.0],["2001-10-25",12.4568,12.7842,12.0952,12.7233,544037.0],["2001-10-26",12.6947,13.2847,12.6833,13.2505,744726.0],["2001-10-29",13.2371,13.239,12.7804,12.7804,497612.0],["2001-10-30",12.6947,13.0278,12.3331,12.5158,879163.0],["2001-10-31",12.2379,12.7137,11.9448,12.4739,2195006.0],["2001-11-01",12.4758,12.8793,12.3236,12.7328,1295532.0],["2001-11-02",12.7994,13.2733,12.7994,13.1934,1112736.0],["2001-11-05",13.2105,13.5607,13.2105,13.416,1179471.0],["2001-11-06",13.3704,13.6007,13.2162,13.5131,821132.0],["2001-11-07",13.4979,13.9318,13.4465,13.711,841443.0],["2001-11-08",13.7225,14.0175,13.6939,13.7491,1132080.0],["2001-11-09",13.7491,13.9128,13.5512,13.7796,773257.0],["2001-11-12",13.7605,13.8462,13.6292,13.6844,845795.0],["2001-11-13",13.8176,14.1412,13.7415,14.1202,905277.0],["2001-11-14",14.1317,14.4076,13.8443,14.301,944447.0],["2001-11-15",14.2649,14.2839,13.9794,14.0917,719579.0],["2001-11-16",13.9128,13.9128,13.142,13.3209,3000180.0],["2001-11-19",13.3209,13.3228,12.9421,13.0373,1869551.0],["2001-11-20",13.0849,13.2314,12.9707,13.083,882548.0],["2001-11-21",13.0354,13.1325,12.8926,13.1325,656713.0],["2001-11-23",13.1344,13.161,13.0183,13.0373,324488.0],["2001-11-26",13.0849,13.2562,12.9612,13.1896,638820.0],["2001-11-27",13.2086,13.2428,13.003,13.1896,542586.0],["2001-11-28",13.161,13.437,13.0392,13.3685,451671.0],["2001-11-29",13.3685,13.5226,13.2276,13.456,763585.0],["2001-11-30",13.437,13.6635,13.1229,13.1229,981200.0],["2001-12-03",13.1001,13.2942,12.866,12.8736,885450.0],["2001-12-04",12.8755,13.3037,12.8755,13.1648,681375.0],["2001-12-05",13.1515,13.5226,13.1458,13.319,738922.0],["2001-12-06",13.2904,13.2904,12.826,12.8984,1234117.0],["2001-12-07",12.7994,12.866,12.5976,12.6376,1636945.0],["2001-12-10",12.6148,12.6186,12.3217,12.4187,765520.0],["2001-12-11",12.4568,12.552,12.3141,12.3559,685244.0],["2001-12-12",12.4035,12.5995,11.2863,11.8478,9040678.0],["2001-12-13",11.8287,12.5424,11.8211,12.3597,3913194.0],["2001-12-14",12.2094,12.611,12.0095,12.3864,2036873.0],["2001-12-17",12.3921,12.9516,12.3921,12.7233,1545547.0],["2001-12-18",12.7746,13.0658,12.7746,12.965,1320679.0],["2001-12-19",12.965,13.1896,12.7461,13.1096,1754941.0],["2001-12-20",13.1267,13.142,12.7328,12.7613,756332.0],["2001-12-21",12.7518,12.8241,12.276,12.59,1101130.0],["2001-12-24",12.59,12.9231,12.59,12.8184,258720.0],["2001-12-26",12.7994,12.9269,12.7328,12.8298,579822.0],["2001-12-27",12.8774,12.9136,12.3521,12.7404,1044550.0],["2001-12-28",12.788,12.9136,12.59,12.8051,871909.0],["2001-12-31",12.7708,12.7708,12.4663,12.5615,751979.0],["2002-01-02",12.5139,12.5995,12.2284,12.5215,967660.0],["2002-01-03",12.3559,12.5995,12.3236,12.5558,1465272.0],["2002-01-04",12.59,12.8489,12.5044,12.6947,771323.0],["2002-01-07",12.6186,12.6757,12.3369,12.4168,713776.0],["2002-01-08",12.3692,12.434,12.1066,12.2132,920268.0],["2002-01-09",12.2113,12.4378,12.1332,12.2398,825485.0],["2002-01-10",12.1922,12.295,12.0723,12.1237,510185.0],["2002-01-11",12.0857,12.0971,11.8382,11.8858,1265066.0],["2002-01-14",11.8858,11.8953,11.4861,11.509,1230248.0],["2002-01-15",11.5147,11.6993,11.4766,11.6003,1088073.0],["2002-01-16",11.5432,11.5432,11.0617,11.1169,2937314.0],["2002-01-17",11.3244,12.3141,11.3244,12.0,3702833.0],["2002-01-18",12.0,12.2703,11.9144,11.9753,1581816.0],["2002-01-22",11.9753,12.1523,11.863,11.903,1214289.0],["2002-01-23",11.922,12.1675,11.6498,11.9486,918817.0],["2002-01-24",11.9715,12.2284,11.9715,12.1827,702170.0],["2002-01-25",12.2018,12.3312,12.0,12.1104,990388.0],["2002-01-28",12.0857,12.1808,11.9905,12.0666,502448.0],["2002-01-29",12.0857,12.2551,12.019,12.0761,813395.0],["2002-01-30",11.981,12.3007,11.6955,12.2322,1029075.0],["2002-01-31",12.2322,12.295,12.1066,12.1808,1073082.0],["2002-02-01",12.1827,12.2627,12.0666,12.2246,934292.0],["2002-02-04",12.257,12.295,11.901,11.941,986036.0],["2002-02-05",11.9353,12.158,11.7811,12.0952,1046968.0],["2002-02-06",12.0476,12.0952,11.6137,11.7431,816297.0],["2002-02-07",11.7526,11.7526,11.3434,11.4576,1626306.0],["2002-02-08",11.5052,11.8478,11.5052,11.804,901892.0],["2002-02-11",11.8516,12.1142,11.7145,12.0,988454.0],["2002-02-12",11.9905,12.1789,11.9258,12.0248,617542.0],["2002-02-13",12.0286,12.1428,11.9715,12.0019,397509.0],["2002-02-14",12.0761,12.4378,12.0514,12.3673,888351.0],["2002-02-15",12.3673,12.4473,12.0666,12.1428,986036.0],["2002-02-19",12.1009,12.198,12.0,12.1656,565314.0],["2002-02-20",12.1808,12.2874,11.8287,12.276,838058.0],["2002-02-21",12.257,12.3521,11.981,12.0343,994741.0],["2002-02-22",12.0343,12.0438,11.7811,11.8344,870942.0],["2002-02-25",11.8516,12.4187,11.8382,12.3731,904310.0],["2002-02-26",12.4187,12.7366,12.3521,12.5329,1282959.0],["2002-02-27",12.866,13.1667,12.7899,13.1667,1796046.0],["2002-02-28",13.1591,13.1591,12.7708,12.8374,898990.0],["2002-03-01",12.7708,12.7708,12.3064,12.4663,1700295.0],["2002-03-04",12.5044,13.1325,12.5044,13.0658,1121441.0],["2002-03-05",13.1134,13.1667,12.885,13.0145,819198.0],["2002-03-06",13.0411,13.3209,12.9516,13.3056,556126.0],["2002-03-07",13.3704,13.7034,13.2695,13.6559,1407241.0],["2002-03-08",13.8176,13.8861,13.1876,13.2619,956053.0],["2002-03-11",13.2562,13.3704,13.1325,13.2752,423140.0],["2002-03-12",13.2428,13.3228,13.0944,13.3228,578371.0],["2002-03-13",13.3209,13.3228,13.1705,13.2714,420238.0],["2002-03-14",13.2714,13.5245,13.1629,13.4693,737955.0],["2002-03-15",13.5169,13.534,13.2562,13.3913,851598.0],["2002-03-18",13.2752,13.5036,13.2752,13.5036,393641.0],["2002-03-19",13.5207,13.8938,13.5207,13.8119,704588.0],["2002-03-20",13.7796,13.7815,13.5474,13.5892,456023.0],["2002-03-21",13.5797,13.6863,13.2562,13.5664,594330.0],["2002-03-22",13.4903,13.6977,13.4198,13.5987,773741.0],["2002-03-25",13.6083,13.6083,13.18,13.2505,637853.0],["2002-03-26",13.298,13.7796,13.2752,13.7796,1009732.0],["2002-03-27",13.77,13.8557,13.5702,13.711,763585.0],["2002-03-28",13.7034,13.8538,13.5474,13.5683,596748.0],["2002-04-01",13.5683,13.9413,13.3627,13.85,690564.0],["2002-04-02",13.8176,13.8176,13.5055,13.5816,587801.0],["2002-04-03",13.6197,13.6235,13.2657,13.2847,455540.0],["2002-04-04",13.3418,13.5017,13.3076,13.3761,451913.0],["2002-04-05",13.3989,13.4294,13.22,13.3266,706522.0],["2002-04-08",13.2657,13.5474,13.1857,13.4827,411292.0],["2002-04-09",13.5778,13.6844,13.437,13.6349,294989.0],["2002-04-10",13.673,14.164,13.673,14.1564,621169.0],["2002-04-11",14.2782,14.6284,14.1792,14.598,1298917.0],["2002-04-12",14.6056,14.6132,14.0841,14.2363,409599.0],["2002-04-15",14.1602,14.4647,13.9585,14.3886,463036.0],["2002-04-16",14.4267,14.6208,14.1412,14.6018,478269.0],["2002-04-17",14.6969,14.6969,14.362,14.3772,445143.0],["2002-04-18",14.5028,14.7883,14.2744,14.4647,827903.0],["2002-04-19",14.4647,14.5409,14.2554,14.362,477543.0],["2002-04-22",14.2744,14.5675,14.1831,14.5256,539442.0],["2002-04-23",14.636,15.6828,14.636,15.226,1364444.0],["2002-04-24",15.3783,15.5876,14.952,15.0167,564589.0],["2002-04-25",14.9596,15.2451,14.6779,15.1918,551532.0],["2002-04-26",15.1309,15.2222,14.8834,14.9634,543553.0],["2002-04-29",14.9672,15.0738,14.9215,14.9862,450220.0],["2002-04-30",14.9025,15.1842,14.8454,15.0205,452880.0],["2002-05-01",15.1499,15.2641,14.872,15.2527,444417.0],["2002-05-02",15.2336,15.4773,15.226,15.3973,407181.0],["2002-05-03",15.4164,15.4544,15.2451,15.325,313607.0],["2002-05-06",15.3212,15.4126,15.3022,15.306,309013.0],["2002-05-07",15.306,15.6371,15.306,15.6067,806141.0],["2002-05-08",16.1777,16.3299,15.816,16.2081,1308831.0],["2002-05-09",16.17,16.231,15.934,16.0787,685244.0],["2002-05-10",16.2652,16.2652,15.6828,15.7551,517197.0],["2002-05-13",15.797,16.0254,15.6029,15.6067,558302.0],["2002-05-14",15.6067,15.7589,15.4164,15.6067,1194704.0],["2002-05-15",15.6029,15.7019,15.4925,15.6448,739648.0],["2002-05-16",15.6447,15.6447,15.2679,15.3402,532672.0],["2002-05-17",15.3402,15.6371,15.3022,15.6257,280481.0],["2002-05-20",15.5686,15.7589,15.4164,15.4316,330291.0],["2002-05-21",15.3402,15.3897,14.9672,15.0281,524451.0],["2002-05-22",14.9786,15.1195,14.6551,14.7731,845070.0],["2002-05-23",14.7731,15.2641,14.7693,15.2222,673154.0],["2002-05-24",15.1499,15.3973,14.8987,14.9177,419996.0],["2002-05-28",14.9215,14.9976,14.7312,14.8263,335852.0],["2002-05-29",14.9215,15.0014,14.7997,14.8073,520099.0],["2002-05-30",14.7312,14.7693,14.4457,14.5599,515747.0],["2002-05-31",14.5599,14.6931,14.5485,14.6132,543795.0],["2002-06-03",14.5751,14.5751,14.0841,14.2363,709182.0],["2002-06-04",14.2363,14.2363,13.6045,13.7758,968385.0],["2002-06-05",13.7034,14.0194,13.7034,13.9623,440549.0],["2002-06-06",13.9242,14.1221,13.7605,13.8938,381551.0],["2002-06-07",13.8938,14.3886,13.8176,14.2668,594813.0],["2002-06-10",14.3505,14.4647,14.2363,14.3696,449011.0],["2002-06-11",14.3696,14.4419,14.3467,14.3658,526869.0],["2002-06-12",14.2363,14.4229,14.1412,14.2516,617784.0],["2002-06-13",14.2554,14.2554,13.8633,13.8976,347216.0],["2002-06-14",13.8938,14.3505,13.5512,14.1031,458200.0],["2002-06-17",14.2363,14.5942,14.2363,14.4876,442967.0],["2002-06-18",14.4914,14.6551,14.027,14.2021,656229.0],["2002-06-19",14.2744,14.7502,14.2706,14.3087,677265.0],["2002-06-20",14.3125,14.5827,14.2972,14.3201,301759.0],["2002-06-21",14.2249,14.3125,13.8252,13.8252,608112.0],["2002-06-24",13.8557,13.89,13.5169,13.7149,670978.0],["2002-06-25",13.6349,13.7339,13.2847,13.4941,891011.0],["2002-06-26",13.2276,13.319,12.7137,13.2733,785831.0],["2002-06-27",13.3418,13.5512,13.0906,13.1286,876020.0],["2002-06-28",13.1286,13.2847,12.9802,13.239,1489451.0],["2002-07-01",13.1819,13.5055,13.1553,13.2847,469564.0],["2002-07-02",13.1896,13.3418,12.9421,13.3418,776642.0],["2002-07-03",13.2466,13.3228,12.4663,12.7594,933325.0],["2002-07-05",12.9345,13.4179,12.9269,13.3989,263555.0],["2002-07-08",13.3228,13.4712,13.1972,13.2809,1006105.0],["2002-07-09",13.1857,13.5131,12.9269,12.9269,511636.0],["2002-07-10",12.9345,13.0944,12.2151,12.2303,809285.0],["2002-07-11",12.276,12.4092,11.705,12.3141,1553768.0],["2002-07-12",12.295,12.7518,12.257,12.5348,800096.0],["2002-07-15",12.4092,12.413,11.1188,12.1275,2070482.0],["2002-07-16",11.9334,12.1884,11.6289,12.0971,970078.0],["2002-07-17",12.1275,12.6947,12.0704,12.2798,1098954.0],["2002-07-18",12.1808,12.7252,11.9753,12.0971,889318.0],["2002-07-19",11.9905,12.1428,11.5642,11.8573,808076.0],["2002-07-22",11.8116,11.9524,11.1721,11.2368,1098954.0],["2002-07-23",11.2292,11.5337,10.9704,11.2216,859819.0],["2002-07-24",10.9627,11.8382,10.7344,11.7469,953877.0],["2002-07-25",11.7469,12.2417,11.3244,11.9296,747869.0],["2002-07-26",11.9144,12.0438,11.7621,11.9715,540168.0],["2002-07-29",12.1808,12.9421,12.1428,12.885,745451.0],["2002-07-30",12.8279,13.3228,12.3712,13.1363,1133047.0],["2002-07-31",13.1363,13.3989,12.8508,13.2048,1858187.0],["2002-08-01",13.1515,13.1515,12.2379,12.5691,1150698.0],["2002-08-02",12.493,12.5424,11.7621,11.9829,646074.0],["2002-08-05",11.823,12.0286,11.5337,11.8497,901408.0],["2002-08-06",11.9334,12.4282,11.9334,12.1732,863930.0],["2002-08-07",12.3141,12.4092,11.9144,12.1808,994741.0],["2002-08-08",12.257,13.3989,12.1808,13.0715,2040741.0],["2002-08-09",13.0715,13.1895,12.6566,12.8584,994982.0],["2002-08-12",12.8013,12.8355,12.4473,12.7556,754397.0],["2002-08-13",12.748,12.8241,12.5615,12.6033,547180.0],["2002-08-14",12.6033,12.9383,12.5044,12.9041,688629.0],["2002-08-15",12.9041,13.593,12.847,13.593,1112978.0],["2002-08-16",13.593,13.9699,13.3228,13.7681,930182.0],["2002-08-19",13.7719,13.8709,13.5398,13.6539,579097.0],["2002-08-20",13.6539,13.6539,13.5093,13.5854,308287.0],["2002-08-21",13.5816,13.5816,13.0373,13.1972,1241612.0],["2002-08-22",13.1705,13.456,13.1515,13.4217,640512.0],["2002-08-23",13.3989,13.4103,13.0754,13.1363,482379.0],["2002-08-26",13.2314,13.239,12.8546,13.1439,441999.0],["2002-08-27",13.3037,13.357,13.1401,13.1972,686695.0],["2002-08-28",13.1591,13.1591,12.8127,12.9003,270567.0],["2002-08-29",12.9003,13.0563,12.7899,12.9041,296198.0],["2002-08-30",12.8964,13.0563,12.7899,12.8508,345282.0],["2002-09-03",12.7899,12.7899,12.0857,12.2037,771565.0],["2002-09-04",12.3712,12.5995,12.276,12.5843,646557.0],["2002-09-05",12.5615,12.7404,12.4663,12.5957,705555.0],["2002-09-06",12.7708,12.885,12.6452,12.8089,602792.0],["2002-09-09",12.7137,12.9992,12.5539,12.8888,456991.0],["2002-09-10",12.8888,12.9421,12.5234,12.6033,561687.0],["2002-09-11",12.6985,12.8622,12.6757,12.7556,262588.0],["2002-09-12",12.7442,12.7556,12.4473,12.6186,465212.0],["2002-09-13",12.5234,12.9193,12.4397,12.9193,418062.0],["2002-09-16",12.8279,12.9612,12.6947,12.7861,274436.0],["2002-09-17",13.2276,13.2276,12.8355,12.8965,535332.0],["2002-09-18",12.8698,12.8774,12.5919,12.6947,558786.0],["2002-09-19",12.5995,12.5995,11.8953,11.9334,847730.0],["2002-09-20",11.9905,12.1428,11.8382,11.9905,954361.0],["2002-09-23",11.8953,12.0324,11.5528,11.7659,537508.0],["2002-09-24",11.7279,11.7279,11.2673,11.4119,877712.0],["2002-09-25",11.5528,11.8002,11.3282,11.7964,1153599.0],["2002-09-26",11.8116,12.1428,11.724,11.9943,599891.0],["2002-09-27",11.9943,12.1808,11.804,11.9524,605936.0],["2002-09-30",11.9144,11.9905,11.4766,11.7545,758508.0],["2002-10-01",11.8002,12.0666,11.4195,12.0666,530738.0],["2002-10-02",11.9905,12.2532,11.724,11.724,739164.0],["2002-10-03",11.6669,11.8002,11.3434,11.3434,712567.0],["2002-10-04",11.4195,11.4804,10.6582,10.8562,1114912.0],["2002-10-07",10.8562,10.9095,10.2776,10.3347,877229.0],["2002-10-08",10.3918,10.6278,10.0872,10.5098,942271.0],["2002-10-09",10.4869,10.5136,9.935,10.0073,717645.0],["2002-10-10",10.1443,10.7077,10.0263,10.7077,732394.0],["2002-10-11",11.0389,11.3396,10.9627,11.0846,595055.0],["2002-10-14",11.0884,11.1987,10.8447,10.9437,331741.0],["2002-10-15",11.1911,11.4233,11.1873,11.4233,739406.0],["2002-10-16",11.3662,11.4271,10.8409,10.8676,451429.0],["2002-10-17",11.096,11.686,11.096,11.6137,679441.0],["2002-10-18",11.4195,11.5337,11.1455,11.2482,398235.0],["2002-10-21",11.2102,11.5528,10.9627,11.4918,402829.0],["2002-10-22",11.4766,11.4766,11.134,11.2482,455782.0],["2002-10-23",11.2178,11.4271,11.0198,11.134,988937.0],["2002-10-24",11.1911,11.3053,10.8371,10.8371,520341.0],["2002-10-25",10.8485,11.1987,10.8105,11.1721,590703.0],["2002-10-28",11.3244,11.4576,11.096,11.1416,889560.0],["2002-10-29",11.1531,11.3434,10.9627,11.0389,777126.0],["2002-10-30",11.096,11.5337,11.096,11.3091,738922.0],["2002-10-31",11.3624,11.8002,11.3624,11.5299,869008.0],["2002-11-01",11.5299,12.3902,11.4766,12.2798,1724958.0],["2002-11-04",12.5424,12.8508,12.3712,12.6757,1068488.0],["2002-11-05",12.5348,12.5805,12.3712,12.5386,581756.0],["2002-11-06",12.5843,12.8964,12.3521,12.6833,480203.0],["2002-11-07",12.7328,12.7328,12.2379,12.276,577162.0],["2002-11-08",12.276,12.3026,11.8953,12.1732,395333.0],["2002-11-11",11.9905,12.2151,11.8573,11.8687,332950.0],["2002-11-12",11.8763,12.0476,11.8002,11.8535,390256.0],["2002-11-13",11.8382,11.9524,11.7431,11.8268,638820.0],["2002-11-14",11.922,12.276,11.922,12.1999,1194704.0],["2002-11-15",12.1999,12.5234,12.158,12.4473,1054947.0],["2002-11-18",12.4473,12.4892,12.0133,12.1047,701444.0],["2002-11-19",12.0666,12.2874,11.9562,11.9905,380826.0],["2002-11-20",11.9639,12.2379,11.8192,12.1961,357855.0],["2002-11-21",12.276,12.4853,12.0742,12.3597,1173668.0],["2002-11-22",12.2646,12.4282,12.1428,12.2912,345524.0],["2002-11-25",12.3331,12.6947,12.1999,12.63,696367.0],["2002-11-26",12.63,12.866,12.5805,12.6719,704830.0],["2002-11-27",12.767,13.437,12.767,13.4027,1182856.0],["2002-11-29",13.456,14.0079,13.456,13.8214,927038.0],["2002-12-02",14.4267,14.4267,13.9509,14.008,1781296.0],["2002-12-03",13.9508,13.9508,13.475,13.5512,996433.0],["2002-12-04",13.475,13.8938,13.3685,13.81,784138.0],["2002-12-05",13.8138,13.8367,13.6654,13.692,886659.0],["2002-12-06",13.5968,13.8709,13.5131,13.7796,447561.0],["2002-12-09",13.7225,13.7605,13.5131,13.5436,514054.0],["2002-12-10",13.5512,13.7415,13.5436,13.6273,775192.0],["2002-12-11",13.6654,13.7758,13.4941,13.6463,578129.0],["2002-12-12",13.6844,13.8176,13.593,13.7491,447561.0],["2002-12-13",13.6654,13.8747,13.5131,13.7491,413226.0],["2002-12-16",13.7491,14.0498,13.7415,14.0308,643656.0],["2002-12-17",13.9509,14.1412,13.947,14.008,509944.0],["2002-12-18",14.008,14.008,13.7719,13.8747,452155.0],["2002-12-19",13.8747,13.9927,13.8176,13.9585,494952.0],["2002-12-20",13.6654,13.6996,13.0221,13.2276,1725684.0],["2002-12-23",13.2238,13.2999,12.9992,13.1781,735296.0],["2002-12-24",13.1705,13.2238,13.0868,13.1401,186665.0],["2002-12-26",13.121,13.3418,13.121,13.2276,484797.0],["2002-12-27",13.2657,13.2695,12.9764,12.9802,229463.0],["2002-12-30",12.9802,13.1325,12.9041,13.0639,440549.0],["2002-12-31",13.0639,13.7301,13.0639,13.5512,584174.0],["2003-01-02",13.6083,13.8557,13.3037,13.8557,383243.0],["2003-01-03",13.8557,13.8938,13.5664,13.6768,339721.0],["2003-01-06",13.6463,13.9813,13.456,13.8176,391223.0],["2003-01-07",13.8176,14.0803,13.6273,13.8557,450220.0],["2003-01-08",13.9128,14.0574,13.6958,13.9661,460376.0],["2003-01-09",14.008,14.499,14.008,14.4191,769389.0],["2003-01-10",14.3505,14.8416,14.2554,14.6398,1081786.0],["2003-01-13",14.735,14.8454,14.2744,14.4381,993290.0],["2003-01-14",14.4419,14.8987,14.3353,14.8568,1068004.0],["2003-01-15",14.9215,14.9215,14.4647,14.6627,1117572.0],["2003-01-16",14.598,14.7426,14.5028,14.5827,940820.0],["2003-01-17",14.617,14.617,14.3848,14.4152,602792.0],["2003-01-21",14.3201,14.4381,13.7986,13.8747,960164.0],["2003-01-22",13.7415,13.9699,13.6311,13.7681,653086.0],["2003-01-23",13.9509,14.1412,13.6616,14.1221,632533.0],["2003-01-24",14.1221,14.2706,13.9508,14.0803,730218.0],["2003-01-27",14.027,14.046,13.5892,13.7453,587801.0],["2003-01-28",13.8557,14.0384,13.6273,13.9889,740131.0],["2003-01-29",13.9509,14.1221,13.7034,14.0574,529287.0],["2003-01-30",14.0612,14.1031,13.8367,13.8785,551290.0],["2003-01-31",13.8785,14.362,13.7796,14.1678,829353.0],["2003-02-03",14.1792,14.4267,14.008,14.2097,917608.0],["2003-02-04",14.1602,14.1716,13.9509,14.065,377199.0],["2003-02-05",14.046,14.4191,14.0118,14.244,952668.0],["2003-02-06",14.1412,14.2668,14.0841,14.0955,532672.0],["2003-02-07",14.2173,14.2554,13.8557,14.0232,449253.0],["2003-02-10",14.0232,14.1869,13.9889,14.1831,558061.0],["2003-02-11",14.1831,14.3315,14.1107,14.2972,928973.0],["2003-02-12",14.2744,14.3658,14.0536,14.0879,395575.0],["2003-02-13",14.0879,14.0879,13.7034,13.8747,492534.0],["2003-02-14",13.8785,14.0879,13.6654,13.8328,786798.0],["2003-02-18",13.8557,14.1564,13.8176,14.1564,540651.0],["2003-02-19",14.1564,14.1564,14.0079,14.046,497854.0],["2003-02-20",14.046,14.1145,13.9509,14.0536,338753.0],["2003-02-21",14.0536,14.2478,13.9394,14.2097,775192.0],["2003-02-24",14.2363,14.2516,14.1145,14.1526,822583.0],["2003-02-25",14.1221,14.2744,13.9699,14.2059,744967.0],["2003-02-26",14.1221,14.2287,14.0498,14.1564,585625.0],["2003-02-27",14.1564,14.2325,14.0118,14.1869,628423.0],["2003-02-28",14.1907,14.716,14.1907,14.4571,961857.0],["2003-03-03",14.5294,14.6551,14.4685,14.4876,506800.0],["2003-03-04",14.5789,14.5789,14.2554,14.4457,873844.0],["2003-03-05",14.4495,14.5218,14.3734,14.4647,403312.0],["2003-03-06",14.4152,14.5599,14.3505,14.4838,821858.0],["2003-03-07",14.4647,14.6703,14.4076,14.5523,1498397.0],["2003-03-10",14.4267,14.4457,14.282,14.3886,371396.0],["2003-03-11",14.4838,14.5256,14.1145,14.2173,500272.0],["2003-03-12",14.1792,14.5599,14.1602,14.4495,759717.0],["2003-03-13",14.598,14.7312,14.5028,14.6551,1317777.0],["2003-03-14",14.7198,15.2565,14.6931,15.2451,2089342.0],["2003-03-17",15.2451,16.1548,15.207,15.5306,3450400.0],["2003-03-18",15.5306,15.6638,15.4544,15.5953,1273045.0],["2003-03-19",15.5838,15.6828,15.4925,15.6257,880856.0],["2003-03-20",15.6257,15.66,15.1499,15.6143,890044.0],["2003-03-21",15.7589,16.1777,15.7399,15.9759,2047753.0],["2003-03-24",15.9797,15.9797,15.4544,15.4925,1010457.0],["2003-03-25",15.561,15.7399,15.2451,15.5877,1371697.0],["2003-03-26",15.5876,15.6828,15.462,15.5496,674122.0],["2003-03-27",15.4735,15.797,15.3783,15.5877,475609.0],["2003-03-28",15.5915,16.17,15.5876,15.9721,917608.0],["2003-03-31",15.9759,16.1777,15.8731,15.9911,986036.0],["2003-04-01",16.2538,16.3223,15.8884,16.0635,1250317.0],["2003-04-02",16.1015,16.6877,16.0939,16.5012,1236535.0],["2003-04-03",16.7486,16.8057,16.2119,16.2348,1291664.0],["2003-04-04",16.2538,16.5583,16.2538,16.3337,713534.0],["2003-04-07",16.5964,16.8628,16.5202,16.5393,921719.0],["2003-04-08",16.4441,16.4898,16.2005,16.2157,988937.0],["2003-04-09",16.2157,16.4251,16.1015,16.3261,1165205.0],["2003-04-10",16.2538,16.5279,16.2538,16.4517,756573.0],["2003-04-11",16.5012,16.7296,16.4631,16.5545,607387.0],["2003-04-14",16.5545,16.5773,16.1206,16.2119,1359366.0],["2003-04-15",16.2157,16.2157,15.0547,15.6219,3037658.0],["2003-04-16",15.7171,15.778,15.3022,15.3326,1642748.0],["2003-04-17",15.3364,15.4354,14.9063,15.1118,1909205.0],["2003-04-21",15.1499,15.4087,14.6589,15.3402,2018496.0],["2003-04-22",15.3022,15.9835,15.1423,15.8655,1886477.0],["2003-04-23",15.797,16.014,15.7019,15.896,965242.0],["2003-04-24",15.8008,15.8693,15.5306,15.6181,721997.0],["2003-04-25",15.5686,15.58,15.2336,15.3859,565073.0],["2003-04-28",15.4354,15.6295,15.3821,15.4468,651877.0],["2003-04-29",15.542,15.679,15.3669,15.6067,692014.0],["2003-04-30",15.6067,15.7209,15.3707,15.6638,581756.0],["2003-05-01",15.6638,15.6676,15.1118,15.3973,460376.0],["2003-05-02",15.4925,15.816,15.4735,15.7209,504140.0],["2003-05-05",15.7133,15.8351,15.6105,15.8008,665175.0],["2003-05-06",15.7589,15.7818,15.4049,15.5382,515747.0],["2003-05-07",15.4925,15.7856,15.4544,15.6942,693465.0],["2003-05-08",15.6714,15.9531,15.5991,15.8655,586109.0],["2003-05-09",15.8655,15.9493,15.6828,15.7932,406214.0],["2003-05-12",15.7932,16.2919,15.7399,16.1434,729492.0],["2003-05-13",16.1434,16.3109,15.9645,16.0444,1102097.0],["2003-05-14",16.0444,16.0901,15.6067,15.8084,531705.0],["2003-05-15",15.8541,16.0406,15.6828,15.816,638578.0],["2003-05-16",15.8351,15.8541,15.4849,15.4849,1529589.0],["2003-05-19",15.1309,15.2679,15.0395,15.07,1283684.0],["2003-05-20",15.1309,15.2945,14.9405,15.1004,866831.0],["2003-05-21",15.1004,15.1042,14.7502,14.8263,997642.0],["2003-05-22",14.8302,15.2793,14.7654,15.1956,692982.0],["2003-05-23",15.207,15.3212,15.0167,15.0509,538233.0],["2003-05-27",15.0167,15.3745,14.7769,14.8187,1514839.0],["2003-05-28",14.8454,14.9786,14.6551,14.7692,1617844.0],["2003-05-29",14.6741,14.7693,14.046,14.2744,2648611.0],["2003-05-30",14.2363,14.8606,14.2363,14.8606,1744544.0],["2003-06-02",15.188,15.1994,14.3734,14.7122,2359909.0],["2003-06-03",14.6551,14.7502,14.4495,14.5903,1189626.0],["2003-06-04",14.6551,15.226,14.6551,15.1689,1471075.0],["2003-06-05",15.1118,15.3326,14.9253,15.1537,939853.0],["2003-06-06",15.3022,15.3174,14.7274,14.7312,1503233.0],["2003-06-09",14.6741,14.6779,14.2668,14.3163,1110560.0],["2003-06-10",14.3315,14.5523,14.0955,14.5409,910838.0],["2003-06-11",14.5675,14.8149,14.4723,14.7616,386629.0],["2003-06-12",15.0357,15.344,14.8568,15.1651,1217191.0],["2003-06-13",15.2413,15.3402,14.9786,15.0357,693223.0],["2003-06-16",15.0357,15.2793,15.0167,15.1918,500030.0],["2003-06-17",15.2869,15.5876,15.1461,15.4582,1008523.0],["2003-06-18",15.4544,15.7932,15.4126,15.6828,1355981.0],["2003-06-19",15.6067,15.6371,15.4544,15.4696,943722.0],["2003-06-20",15.7018,15.7018,15.1651,15.188,719095.0],["2003-06-23",15.226,15.3555,15.1271,15.3402,738681.0],["2003-06-24",15.3402,15.66,15.325,15.5991,1103306.0],["2003-06-25",15.6752,15.7894,15.4202,15.4887,1063894.0],["2003-06-26",15.6067,15.8922,15.5496,15.7589,669286.0],["2003-06-27",15.6828,15.9683,15.6638,15.7399,830079.0],["2003-06-30",15.8351,16.2043,15.7818,16.0444,1067521.0],["2003-07-01",16.1015,16.1168,15.5306,15.9759,948800.0],["2003-07-02",16.0444,16.2157,15.9531,16.2119,477060.0],["2003-07-03",16.1891,16.3566,16.1206,16.3185,439581.0],["2003-07-07",16.2804,16.406,16.1244,16.3299,746902.0],["2003-07-08",16.3337,16.524,16.1891,16.4099,557335.0],["2003-07-09",16.4631,16.6725,16.3604,16.5964,635918.0],["2003-07-10",16.5773,16.6306,16.4251,16.5926,676298.0],["2003-07-11",16.6725,16.8933,16.6725,16.8057,648250.0],["2003-07-14",17.0151,17.0874,16.9009,16.9466,450704.0],["2003-07-15",16.939,17.0912,16.7334,16.8172,670495.0],["2003-07-16",16.8172,16.9009,16.7486,16.8057,525418.0],["2003-07-17",16.6154,16.6154,15.6067,15.6257,1884542.0],["2003-07-18",15.6257,15.7399,15.188,15.3935,1838602.0],["2003-07-21",15.3935,15.4164,15.1195,15.2945,2189686.0],["2003-07-22",15.226,15.5838,15.226,15.5572,816297.0],["2003-07-23",15.561,15.8351,15.4582,15.797,732152.0],["2003-07-24",15.8731,16.1701,15.8351,15.8884,673880.0],["2003-07-25",15.9112,15.9645,15.6067,15.7551,961857.0],["2003-07-28",15.7551,16.5545,15.6828,16.3413,1284652.0],["2003-07-29",16.5202,16.6915,16.406,16.4936,1196880.0],["2003-07-30",16.6078,16.8438,16.585,16.8057,1075016.0],["2003-07-31",16.8628,16.977,16.6535,16.6877,893429.0],["2003-08-01",16.7677,16.8248,16.4137,16.5088,432811.0],["2003-08-04",16.5583,16.7448,16.4251,16.6611,467871.0],["2003-08-05",16.5964,16.6344,16.2652,16.2919,554675.0],["2003-08-06",16.2957,16.4441,16.2157,16.2957,831530.0],["2003-08-07",16.368,16.6725,16.2728,16.5507,673638.0],["2003-08-08",16.5545,16.6535,16.5126,16.5164,370912.0],["2003-08-11",16.5164,16.7677,16.4441,16.6915,562413.0],["2003-08-12",16.8438,17.0912,16.8057,17.0684,654053.0],["2003-08-13",17.0532,17.0684,16.9466,16.9884,343347.0],["2003-08-14",17.0341,17.0532,16.9123,16.9884,249290.0],["2003-08-15",17.0151,17.5252,17.0151,17.5099,591428.0],["2003-08-18",17.548,17.7878,17.4338,17.6241,753430.0],["2003-08-19",17.7954,18.1989,17.7954,18.0543,508735.0],["2003-08-20",17.9591,18.0276,17.5785,17.7688,946865.0],["2003-08-21",17.7688,18.0809,17.7536,17.9629,821374.0],["2003-08-22",18.0428,18.0428,17.7878,17.8183,341897.0],["2003-08-25",17.7954,17.8145,17.529,17.6279,450462.0],["2003-08-26",17.6432,17.7688,17.4566,17.7383,438614.0],["2003-08-27",17.7003,17.7459,17.5823,17.6812,327873.0],["2003-08-28",17.7574,17.803,17.567,17.7003,419029.0],["2003-08-29",17.6432,17.8525,17.6432,17.8259,324729.0],["2003-09-02",17.921,17.9781,17.8335,17.8716,874327.0],["2003-09-03",17.7574,18.5567,17.7574,18.454,627214.0],["2003-09-04",18.4045,18.492,18.1837,18.2941,561446.0],["2003-09-05",18.2141,18.5567,18.2141,18.2712,540410.0],["2003-09-08",18.3283,18.3931,18.1494,18.3664,393882.0],["2003-09-09",18.2522,18.3359,18.1494,18.2674,305144.0],["2003-09-10",18.1723,18.1951,17.9096,17.9248,398718.0],["2003-09-11",17.8906,18.119,17.8906,17.9553,337061.0],["2003-09-12",17.9287,18.0961,17.7764,18.0619,446110.0],["2003-09-15",18.1571,18.256,17.9667,18.1761,289669.0],["2003-09-16",18.1761,18.2598,18.0733,18.2446,283866.0],["2003-09-17",18.1761,18.2408,18.02,18.1304,282174.0],["2003-09-18",18.157,18.1761,18.0238,18.0809,565556.0],["2003-09-19",18.0619,18.1304,17.883,17.9287,768421.0],["2003-09-22",17.7383,17.8106,17.3957,17.5556,966451.0],["2003-09-23",17.567,17.8639,17.567,17.8145,341897.0],["2003-09-24",17.8183,17.9439,17.5708,17.5899,317717.0],["2003-09-25",17.6622,17.8525,17.2815,17.3006,579822.0],["2003-09-26",17.3386,17.3577,17.1293,17.1331,419754.0],["2003-09-29",17.1331,17.3957,17.1331,17.2777,406698.0],["2003-09-30",17.2778,17.3539,17.1293,17.1674,716919.0],["2003-10-01",17.2054,18.0733,17.2054,18.0695,707247.0],["2003-10-02",18.0314,18.256,17.883,17.9287,437405.0],["2003-10-03",18.1,18.1723,17.8525,17.9477,535090.0],["2003-10-06",18.0048,18.3474,17.9705,18.2712,395817.0],["2003-10-07",18.275,18.3055,18.1114,18.256,319893.0],["2003-10-08",18.3093,18.4197,18.1456,18.3398,370670.0],["2003-10-09",18.4349,18.4349,18.0885,18.2522,561687.0],["2003-10-10",18.3664,18.4425,18.2522,18.3283,357372.0],["2003-10-13",18.3664,18.747,18.3664,18.747,373330.0],["2003-10-14",18.8422,18.9754,18.6519,18.7965,420238.0],["2003-10-15",18.8803,18.8803,18.4463,18.5453,258478.0],["2003-10-16",18.6214,18.8308,18.5796,18.6671,281932.0],["2003-10-17",18.7851,18.926,18.2636,18.3931,241069.0],["2003-10-20",18.4806,18.5339,18.3245,18.4425,282657.0],["2003-10-21",18.3474,18.4616,18.2598,18.4235,274436.0],["2003-10-22",18.4235,18.4425,18.2446,18.3969,300550.0],["2003-10-23",18.3474,18.4996,18.2941,18.3664,246146.0],["2003-10-24",18.3093,18.3321,18.0086,18.275,292329.0],["2003-10-27",18.275,18.5529,18.2598,18.5148,573535.0],["2003-10-28",18.5948,18.9183,18.5948,18.9183,281690.0],["2003-10-29",18.9183,18.9183,18.4425,18.61,832980.0],["2003-10-30",18.69,19.0097,16.4061,16.939,5061474.0],["2003-10-31",16.939,17.7383,16.7867,17.6317,2336697.0],["2003-11-03",17.6241,17.7878,17.175,17.4909,1280299.0],["2003-11-04",17.567,17.6127,17.3843,17.4871,561204.0],["2003-11-05",17.4871,17.4871,16.977,17.3234,809526.0],["2003-11-06",17.4528,17.5099,17.1673,17.4338,552983.0],["2003-11-07",17.4719,17.5823,17.0455,17.0455,853049.0],["2003-11-10",16.9504,17.0532,16.6344,16.6915,815088.0],["2003-11-11",16.6915,16.8248,16.5088,16.5469,694674.0],["2003-11-12",16.5964,16.6725,16.4441,16.6344,1149972.0],["2003-11-13",16.6725,16.6725,16.5126,16.5849,862721.0],["2003-11-14",16.6725,16.7486,16.3642,16.368,704104.0],["2003-11-17",16.2919,16.4251,16.0825,16.2348,739648.0],["2003-11-18",16.269,16.3109,16.033,16.033,631082.0],["2003-11-19",16.1396,16.3299,15.9379,16.231,672187.0],["2003-11-20",16.2309,16.8133,16.2309,16.7372,1202442.0],["2003-11-21",16.8057,17.0684,16.7486,17.0037,1054222.0],["2003-11-24",17.3196,17.9819,17.1141,17.8145,1293356.0],["2003-11-25",17.8145,17.9819,17.4376,17.449,1343649.0],["2003-11-26",17.4871,17.548,17.2092,17.411,542344.0],["2003-11-28",17.4338,17.5708,17.3729,17.4871,108324.0],["2003-12-01",17.4871,17.8525,17.4795,17.7231,337303.0],["2003-12-02",17.8145,18.6329,17.8145,18.6329,1791210.0],["2003-12-03",18.6329,18.6329,18.1608,18.2027,871184.0],["2003-12-04",18.157,18.1951,17.7497,17.9591,587559.0],["2003-12-05",17.9591,18.0428,17.8145,17.9363,618993.0],["2003-12-08",17.9401,18.1114,17.8411,18.1114,510185.0],["2003-12-09",18.2065,18.256,17.6812,17.7688,420238.0],["2003-12-10",17.6736,17.7079,17.2511,17.3957,521791.0],["2003-12-11",17.4224,18.2712,17.4224,18.2141,863930.0],["2003-12-12",18.2141,18.2332,18.0048,18.2332,457716.0],["2003-12-15",18.2712,18.3055,17.803,17.8411,495194.0],["2003-12-16",17.9363,18.001,17.5404,17.8259,617784.0],["2003-12-17",17.8525,17.9819,17.7383,17.8677,302968.0],["2003-12-18",17.9477,17.9477,17.6546,17.8221,568216.0],["2003-12-19",17.7764,17.9287,17.7003,17.7802,424348.0],["2003-12-22",17.8335,17.9401,17.666,17.8335,617300.0],["2003-12-23",17.7954,17.9134,17.567,17.8906,634226.0],["2003-12-24",18.0428,18.2522,17.9857,18.0771,331258.0],["2003-12-26",18.119,18.138,18.0352,18.1,224868.0],["2003-12-29",18.1761,18.492,18.119,18.3131,551049.0],["2003-12-30",18.2332,18.3398,18.157,18.2712,569908.0],["2003-12-31",18.3474,18.3854,18.119,18.275,346491.0],["2004-01-02",18.2522,18.355,17.9667,17.9934,490116.0],["2004-01-05",18.0238,18.1114,17.7764,18.0733,652844.0],["2004-01-06",18.0428,18.2103,18.0238,18.0771,558544.0],["2004-01-07",18.0999,18.0999,17.8259,18.0086,440307.0],["2004-01-08",17.9934,18.0238,17.7383,18.0048,417820.0],["2004-01-09",17.8335,18.1076,17.7117,17.7497,398718.0],["2004-01-12",17.6546,17.7726,17.4719,17.5937,709424.0],["2004-01-13",17.5861,17.6051,16.977,17.2054,1133530.0],["2004-01-14",17.1864,17.3577,17.1217,17.331,795744.0],["2004-01-15",17.3577,17.4262,16.8933,17.3082,825727.0],["2004-01-16",17.2435,17.7117,17.1864,17.4719,639787.0],["2004-01-20",17.4719,17.6203,17.3196,17.3729,682343.0],["2004-01-21",17.3729,17.5061,17.2739,17.3615,1150939.0],["2004-01-22",17.4909,17.7954,17.4528,17.6812,1497672.0],["2004-01-23",17.7003,17.7231,17.4186,17.4833,1058332.0],["2004-01-26",17.4833,17.5366,17.2815,17.4719,947349.0],["2004-01-27",17.5861,17.6279,17.3881,17.4643,605452.0],["2004-01-28",17.4909,17.5099,17.0722,17.1141,1088798.0],["2004-01-29",17.2054,17.2625,16.9884,17.1521,798162.0],["2004-01-30",17.2054,17.2054,16.8971,17.0836,496645.0],["2004-02-02",17.1293,17.4452,17.0646,17.2968,630357.0],["2004-02-03",17.2968,17.3957,17.0341,17.0341,471015.0],["2004-02-04",16.9961,16.9999,16.7639,16.8362,1263857.0],["2004-02-05",16.7486,16.8743,16.6725,16.7677,1161337.0],["2004-02-06",16.7106,17.1635,16.7068,17.1483,1282234.0],["2004-02-09",17.1483,17.2244,17.0494,17.0532,594571.0],["2004-02-10",17.0532,17.1102,16.7486,16.8666,1194462.0],["2004-02-11",16.8666,16.8666,16.5888,16.7106,1803541.0],["2004-02-12",16.7486,16.7867,16.4822,16.5545,1123133.0],["2004-02-13",16.5773,16.7448,16.3185,16.4365,795502.0],["2004-02-17",16.5583,16.6306,16.1777,16.4822,1412802.0],["2004-02-18",16.5964,16.6915,16.4631,16.5393,950734.0],["2004-02-19",16.5355,16.5393,16.2538,16.2576,658889.0],["2004-02-20",16.2576,16.3299,16.052,16.0825,676056.0],["2004-02-23",16.1168,16.4251,16.1129,16.368,1041407.0],["2004-02-24",16.368,16.6192,16.3604,16.4327,1150698.0],["2004-02-25",16.4327,16.5773,16.3299,16.5583,905760.0],["2004-02-26",16.5393,17.0722,16.4631,16.9466,1540470.0],["2004-02-27",16.9504,17.0722,16.7334,16.7981,1070906.0],["2004-03-01",16.7981,16.939,16.7182,16.9313,834673.0],["2004-03-02",16.8248,16.8971,16.6344,16.7486,737713.0],["2004-03-03",16.7486,16.7867,16.4708,16.5164,815329.0],["2004-03-04",16.5279,16.5621,16.4251,16.5317,1044066.0],["2004-03-05",16.5317,16.7258,16.4251,16.6459,698059.0],["2004-03-08",16.6078,16.7677,16.5012,16.5773,552499.0],["2004-03-09",16.6459,16.6573,16.4137,16.4746,686453.0],["2004-03-10",16.4746,16.524,16.3337,16.3528,1027625.0],["2004-03-11",16.3299,16.368,16.2043,16.2043,1102097.0],["2004-03-12",16.2043,16.2538,16.0064,16.0482,1686271.0],["2004-03-15",15.9683,16.1739,15.9683,16.1053,1399262.0],["2004-03-16",16.1053,16.1777,15.896,15.9683,1884542.0],["2004-03-17",16.0444,16.5355,16.0444,16.4784,1295532.0],["2004-03-18",16.4631,16.5088,16.3109,16.4822,697334.0],["2004-03-19",16.467,16.5355,16.4061,16.4593,594088.0],["2004-03-22",16.406,16.4746,16.2804,16.368,1130871.0],["2004-03-23",16.3109,16.5164,16.2995,16.4213,713051.0],["2004-03-24",16.5012,16.5964,16.3756,16.3908,735537.0],["2004-03-25",16.3908,16.6344,16.3908,16.6344,944447.0],["2004-03-26",16.5964,16.6421,16.5202,16.5888,528562.0],["2004-03-29",16.5393,16.8857,16.4974,16.8248,783171.0],["2004-03-30",16.8248,17.0646,16.7182,17.0037,580306.0],["2004-03-31",17.0722,17.0722,16.8324,16.977,711842.0],["2004-04-01",16.939,17.1026,16.8628,17.0341,1049386.0],["2004-04-02",17.1293,17.1293,16.6192,16.8248,1090007.0],["2004-04-05",16.7677,16.8514,16.703,16.84,621652.0],["2004-04-06",16.9009,17.175,16.9009,17.0151,796711.0],["2004-04-07",16.9199,16.9618,16.7106,16.84,360998.0],["2004-04-08",16.8438,16.8438,16.4631,16.6002,634226.0],["2004-04-12",16.5583,16.6953,16.5355,16.5926,707973.0],["2004-04-13",16.5735,16.6725,16.5393,16.5621,848213.0],["2004-04-14",16.5202,16.722,16.4822,16.5849,451429.0],["2004-04-15",16.5735,16.6268,16.5545,16.5888,612464.0],["2004-04-16",16.5697,16.8971,16.5697,16.7144,335852.0],["2004-04-19",16.6535,16.7068,16.5964,16.6649,403312.0],["2004-04-20",16.6649,16.8172,16.5926,16.5964,532430.0],["2004-04-21",16.5964,16.7791,16.5964,16.7753,537992.0],["2004-04-22",16.6344,16.6725,16.3109,16.5964,4290635.0],["2004-04-23",16.5773,16.6611,16.4441,16.6154,1797980.0],["2004-04-26",16.5964,16.6877,16.5431,16.6344,707006.0],["2004-04-27",16.6154,16.8438,16.5811,16.6573,797437.0],["2004-04-28",16.6611,16.6611,16.4365,16.4631,702412.0],["2004-04-29",16.4631,16.5355,15.8693,16.0635,1218884.0],["2004-04-30",16.0635,16.0635,15.7856,15.8769,1120473.0],["2004-05-03",15.9493,15.9493,15.7361,15.8122,667593.0],["2004-05-04",15.8122,15.8122,15.5686,15.6866,806141.0],["2004-05-05",15.6257,15.797,15.5876,15.7285,387596.0],["2004-05-06",15.6828,15.6828,15.4278,15.6295,554917.0],["2004-05-07",15.5686,15.6143,15.1309,15.1956,663241.0],["2004-05-10",15.0357,15.1613,14.8873,15.0357,827903.0],["2004-05-11",15.0167,15.2222,14.9976,15.1309,475125.0],["2004-05-12",15.1309,15.4506,15.0395,15.4164,1239920.0],["2004-05-13",15.5496,15.9302,15.5077,15.8465,1321646.0],["2004-05-14",15.9112,16.2081,15.7133,15.9683,1283443.0],["2004-05-17",15.9721,15.9721,15.8122,15.896,725624.0],["2004-05-18",16.0064,16.0597,15.8351,15.8846,601342.0],["2004-05-19",15.9036,15.9036,15.6486,15.7095,790908.0],["2004-05-20",15.6638,15.7551,15.5115,15.6409,864414.0],["2004-05-21",15.6105,15.7894,15.5686,15.778,425316.0],["2004-05-24",15.816,16.2081,15.816,16.1777,758266.0],["2004-05-25",16.1206,16.5811,16.033,16.5621,757541.0],["2004-05-26",16.623,16.7867,16.4632,16.722,942029.0],["2004-05-27",16.7106,16.8362,16.4517,16.8248,672187.0],["2004-05-28",16.7486,16.977,16.7296,16.977,466904.0],["2004-06-01",16.977,17.2054,16.939,17.2054,1064135.0],["2004-06-02",17.2054,17.2777,17.0455,17.1331,652360.0],["2004-06-03",17.0532,17.1559,16.9428,16.9466,513812.0],["2004-06-04",17.0532,17.1026,16.8362,16.9694,302243.0],["2004-06-07",17.0646,17.3691,16.9961,17.3424,449011.0],["2004-06-08",17.3424,17.4452,17.1712,17.4338,414677.0],["2004-06-09",17.4338,17.4338,17.0189,17.2054,374297.0],["2004-06-10",17.1293,17.1407,16.8666,17.1141,486973.0],["2004-06-14",17.0303,17.1103,16.7753,16.8172,392432.0],["2004-06-15",16.8172,16.9313,16.7753,16.821,581998.0],["2004-06-16",16.7677,16.9846,16.7258,16.8552,573535.0],["2004-06-17",16.7791,16.9161,16.6573,16.8362,493260.0],["2004-06-18",16.8133,16.8248,16.4822,16.6953,1082512.0],["2004-06-21",16.6725,16.9999,16.6382,16.9656,521308.0],["2004-06-22",16.9275,16.9618,16.6992,16.8743,304660.0],["2004-06-23",16.9199,16.9923,16.8552,16.9884,334159.0],["2004-06-24",17.0189,17.9515,17.0189,17.7726,1211146.0],["2004-06-25",17.7193,17.9477,17.567,17.5937,735054.0],["2004-06-28",17.6888,17.8563,17.6013,17.6736,583933.0],["2004-06-29",15.0357,15.5876,14.9253,15.226,8339233.0],["2004-06-30",15.4164,15.4164,14.6551,14.99,3813091.0],["2004-07-01",14.9482,15.07,14.7731,14.9329,1591488.0],["2004-07-02",14.9101,14.9444,14.7122,14.9215,1090491.0],["2004-07-06",14.9139,15.1499,14.8302,14.9443,1270386.0],["2004-07-07",14.9444,15.0738,14.8263,14.853,1637187.0],["2004-07-08",14.7692,14.7692,14.5827,14.6969,1456809.0],["2004-07-09",14.6551,14.7312,14.3239,14.4685,1385238.0],["2004-07-12",14.5371,14.5371,14.3581,14.4762,848455.0],["2004-07-13",14.5218,14.9025,14.4267,14.8606,972012.0],["2004-07-14",14.8606,15.2032,14.8606,15.1156,1815148.0],["2004-07-15",15.1156,15.1271,14.9596,15.0814,1027383.0],["2004-07-16",15.1195,15.1499,14.8644,14.8911,536541.0],["2004-07-19",14.8454,14.9101,14.6969,14.8378,500755.0],["2004-07-20",14.7997,14.9596,14.598,14.9596,624312.0],["2004-07-21",14.9215,15.1309,14.6741,14.6855,563380.0],["2004-07-22",14.5865,14.8225,14.5409,14.7122,549840.0],["2004-07-23",14.716,14.716,14.3886,14.5332,555159.0],["2004-07-26",14.4838,14.5485,14.2287,14.3049,486006.0],["2004-07-27",14.3049,14.9672,14.2858,14.8911,1125067.0],["2004-07-28",14.8454,14.9253,14.6741,14.7198,860303.0],["2004-07-29",14.8073,15.1918,14.8073,15.1309,1707066.0],["2004-07-30",15.1347,15.3174,15.0357,15.2184,655020.0],["2004-08-02",15.2184,15.344,15.0547,15.2945,509218.0],["2004-08-03",15.3593,15.3593,15.0167,15.0509,931874.0],["2004-08-04",15.0509,15.0509,14.8187,14.99,940337.0],["2004-08-05",14.9596,15.1118,14.4609,14.5218,1088315.0],["2004-08-06",14.4267,14.5333,14.3505,14.4,713776.0],["2004-08-09",14.4761,14.5561,14.1221,14.2706,547663.0],["2004-08-10",14.3315,14.716,14.3315,14.716,470048.0],["2004-08-11",14.636,14.6398,14.2706,14.4229,625279.0],["2004-08-12",14.3886,14.4267,14.1602,14.2021,427734.0],["2004-08-13",14.1792,14.2896,14.0308,14.164,562171.0],["2004-08-16",14.2363,14.8073,14.2173,14.7921,827419.0],["2004-08-17",14.7769,15.0091,14.5561,14.7426,548389.0],["2004-08-18",14.754,15.1461,14.7122,15.0585,724173.0],["2004-08-19",15.0624,15.0624,14.6284,14.6551,486006.0],["2004-08-20",14.5789,14.9253,14.4838,14.9101,975397.0],["2004-08-23",14.8492,15.0357,14.7692,14.99,439581.0],["2004-08-24",15.0776,15.108,14.952,14.99,378891.0],["2004-08-25",14.9786,15.0509,14.6322,15.0395,470773.0],["2004-08-26",15.0547,15.108,14.9063,15.0547,273953.0],["2004-08-27",15.0357,15.1385,14.9596,15.0852,222450.0],["2004-08-30",15.0167,15.1765,14.9215,14.9329,374539.0],["2004-08-31",14.8834,15.0243,14.7693,14.8873,525177.0],["2004-09-01",14.8873,15.0585,14.8149,14.9215,365109.0],["2004-09-02",14.8834,15.1385,14.7236,15.1004,424590.0],["2004-09-03",15.0624,15.0662,14.853,14.9596,349392.0],["2004-09-07",14.9596,15.0738,14.9025,14.9405,728284.0],["2004-09-08",14.9025,14.9063,14.5789,14.6474,796228.0],["2004-09-09",14.6094,14.617,14.4229,14.5066,929214.0],["2004-09-10",14.5028,14.6665,14.3886,14.6512,586109.0],["2004-09-13",14.617,14.6931,14.598,14.6512,469564.0],["2004-09-14",14.6512,14.7426,14.4609,14.7007,361724.0],["2004-09-15",14.7122,14.7312,14.4343,14.6931,496403.0],["2004-09-16",14.6398,14.8987,14.636,14.8378,470773.0],["2004-09-17",14.7997,14.8454,14.5713,14.636,551290.0],["2004-09-20",14.5485,14.5523,14.3125,14.3886,601825.0],["2004-09-21",14.4457,14.598,14.3962,14.598,506075.0],["2004-09-22",14.5218,14.5218,14.3505,14.4191,395575.0],["2004-09-23",14.4876,14.598,14.2744,14.5485,913014.0],["2004-09-24",14.5028,14.6969,14.48,14.6931,827661.0],["2004-09-27",14.617,14.6208,14.4076,14.4647,682101.0],["2004-09-28",14.5218,14.5371,14.183,14.3201,1132321.0],["2004-09-29",14.3125,14.48,14.2934,14.4495,687179.0],["2004-09-30",14.381,14.617,14.3467,14.5751,780269.0],["2004-10-01",14.5751,14.8834,14.5218,14.8834,567974.0],["2004-10-04",14.8796,14.9291,14.5561,14.6208,836124.0],["2004-10-05",14.6208,14.6208,14.2668,14.4229,759233.0],["2004-10-06",14.4076,14.7807,14.2782,14.735,1038263.0],["2004-10-07",14.735,14.7426,14.5827,14.7122,607870.0],["2004-10-08",14.7122,14.8834,14.6893,14.8834,1262406.0],["2004-10-11",14.8454,14.9405,14.7274,14.8492,491567.0],["2004-10-12",14.853,14.853,14.6246,14.7692,754881.0],["2004-10-13",14.8263,14.8302,14.5447,14.6512,317234.0],["2004-10-14",14.5751,14.6779,14.4952,14.6208,455056.0],["2004-10-15",14.6513,14.7883,14.5751,14.7388,441999.0],["2004-10-18",14.7122,14.971,14.6551,14.9025,669044.0],["2004-10-19",14.8644,14.8644,14.6741,14.7654,761893.0],["2004-10-20",14.7312,14.8263,14.6741,14.7578,428701.0],["2004-10-21",14.6817,14.99,14.617,14.8987,483346.0],["2004-10-22",14.8378,14.9976,14.7502,14.853,432569.0],["2004-10-25",14.7883,15.0738,14.7883,15.0091,333918.0],["2004-10-26",15.0091,15.226,14.9215,15.1804,472224.0],["2004-10-27",15.1804,15.4887,15.0547,15.4658,666142.0],["2004-10-28",15.4658,15.5306,15.226,15.5115,904068.0],["2004-10-29",15.5115,15.5572,15.2184,15.5039,582724.0],["2004-11-01",15.5039,15.5115,15.3022,15.3631,514538.0],["2004-11-02",15.226,15.4316,15.207,15.3555,1152148.0],["2004-11-03",15.3973,15.5115,15.226,15.3212,972495.0],["2004-11-04",15.226,16.0064,14.3696,15.9949,2181949.0],["2004-11-05",16.0901,16.6306,16.0901,16.3299,3181767.0],["2004-11-08",16.3299,16.3566,16.0635,16.0825,829837.0],["2004-11-09",16.1206,16.4137,16.0673,16.3413,866348.0],["2004-11-10",16.2919,16.4213,16.2462,16.3413,600133.0],["2004-11-11",16.3109,16.4327,16.2614,16.4137,486731.0],["2004-11-12",16.349,16.5964,16.3071,16.5012,670495.0],["2004-11-15",16.5012,16.6154,16.4213,16.6078,852807.0],["2004-11-16",16.5393,16.6915,16.5012,16.5888,2370065.0],["2004-11-17",16.5697,16.7029,16.5697,16.5849,1059300.0],["2004-11-18",16.5469,16.6763,16.4936,16.5507,2129238.0],["2004-11-19",16.5431,16.5507,16.1624,16.5164,1042616.0],["2004-11-22",16.4441,16.6078,16.3984,16.5545,1599951.0],["2004-11-23",16.5012,16.9161,16.4137,16.859,1577706.0],["2004-11-24",16.9009,17.1255,16.8857,17.1026,1440367.0],["2004-11-26",17.1026,17.2625,17.0912,17.213,486973.0],["2004-11-29",17.3006,17.3729,17.2244,17.2815,1246932.0],["2004-11-30",17.2854,17.6241,17.2854,17.4985,1471075.0],["2004-12-01",17.4985,17.6736,17.3881,17.5899,953877.0],["2004-12-02",17.5099,17.7155,17.3843,17.6698,939128.0],["2004-12-03",17.5746,17.647,17.175,17.2473,1266033.0],["2004-12-06",17.3006,17.5861,17.2054,17.5137,640996.0],["2004-12-07",17.5137,17.5366,17.3006,17.3729,498579.0],["2004-12-08",17.3386,17.4871,17.2244,17.4034,459892.0],["2004-12-09",17.3463,17.5099,17.2435,17.4795,514054.0],["2004-12-10",17.4757,17.6241,17.3957,17.5746,639303.0],["2004-12-13",17.6241,17.6241,17.4719,17.5252,547180.0],["2004-12-14",17.4719,17.7726,17.3957,17.7726,620443.0],["2004-12-15",17.8449,18.2332,17.8145,18.2332,850873.0],["2004-12-16",18.2332,18.2332,17.9172,18.0695,571359.0],["2004-12-17",18.0733,18.2332,18.0048,18.2332,1797497.0],["2004-12-20",18.2332,18.2712,18.0048,18.0619,1316810.0],["2004-12-21",18.0809,18.157,18.0124,18.157,816055.0],["2004-12-22",18.157,18.1875,17.9553,18.0619,953636.0],["2004-12-23",18.0695,18.3283,18.0048,18.2522,830804.0],["2004-12-27",18.1951,18.2903,17.8297,17.8868,548631.0],["2004-12-28",17.883,18.1951,17.883,18.1951,543553.0],["2004-12-29",18.1761,18.2332,18.0352,18.1951,339479.0],["2004-12-30",18.1647,18.2788,18.1152,18.2636,260170.0],["2004-12-31",18.1951,18.3398,18.1418,18.1913,255576.0],["2005-01-03",18.157,18.1951,17.647,17.6546,809043.0],["2005-01-04",17.8906,17.9477,17.43,17.6584,964758.0],["2005-01-05",17.5823,17.6622,17.3501,17.3501,578855.0],["2005-01-06",17.3196,17.5594,17.2777,17.3577,402103.0],["2005-01-07",17.4338,17.4909,17.2739,17.2777,425557.0],["2005-01-10",17.2892,17.4338,17.2892,17.331,673638.0],["2005-01-11",17.3691,17.5366,17.2435,17.5137,672429.0],["2005-01-12",17.4338,17.4719,17.3196,17.3919,585867.0],["2005-01-13",17.3957,17.6432,17.3501,17.4757,486490.0],["2005-01-14",17.548,17.6203,17.3881,17.4566,572568.0],["2005-01-18",17.4566,17.7041,17.331,17.6927,524209.0],["2005-01-19",17.6165,17.7193,17.4148,17.5099,433295.0],["2005-01-20",17.4528,17.4719,17.293,17.3082,428459.0],["2005-01-21",17.2435,17.312,17.0532,17.1293,479961.0],["2005-01-24",17.1102,17.2244,16.9961,17.0379,317234.0],["2005-01-25",17.1293,18.9374,17.1293,18.8042,2331378.0],["2005-01-26",18.9945,20.1555,18.9754,19.2724,4418060.0],["2005-01-27",19.2723,19.2723,18.7927,18.9526,1172217.0],["2005-01-28",18.9526,19.082,18.7737,18.8803,877954.0],["2005-01-31",19.1848,19.3827,19.1277,19.3333,990146.0],["2005-02-01",19.299,19.79,19.2609,19.4931,988937.0],["2005-02-02",19.5654,20.1631,19.5274,19.9956,1278123.0],["2005-02-03",19.908,20.0375,19.4665,19.5198,1017953.0],["2005-02-04",19.5274,20.0032,19.4779,19.7367,1393459.0],["2005-02-07",19.6987,19.9347,19.6758,19.87,584658.0],["2005-02-08",19.87,20.1364,19.7025,19.7748,624554.0],["2005-02-09",19.7367,19.7862,19.4018,19.4056,462068.0],["2005-02-10",19.4513,19.4779,19.3256,19.4322,914948.0],["2005-02-11",19.4322,19.7367,19.2457,19.6758,583449.0],["2005-02-14",19.6758,19.7291,19.4132,19.6035,420480.0],["2005-02-15",19.5845,20.4029,19.5845,20.3268,1196880.0],["2005-02-16",20.2887,20.4752,20.1478,20.2735,882790.0],["2005-02-17",20.2887,20.6617,20.2887,20.498,1212355.0],["2005-02-18",20.479,20.5361,20.3877,20.46,638820.0],["2005-02-22",20.46,20.6351,20.0527,20.0793,862721.0],["2005-02-23",20.0831,20.7264,20.0603,20.6541,1081786.0],["2005-02-24",20.5856,21.0386,20.5856,21.0195,981684.0],["2005-02-25",21.0195,21.3964,20.9168,21.3964,1169799.0],["2005-02-28",21.3164,21.4725,21.2822,21.3088,1360091.0],["2005-03-01",21.2327,21.3735,21.2213,21.2784,804690.0],["2005-03-02",21.305,21.4344,21.2251,21.3202,593121.0],["2005-03-03",21.267,21.2746,20.6427,20.9586,804207.0],["2005-03-04",21.031,21.4573,20.9586,21.3697,729976.0],["2005-03-07",21.286,21.4801,21.2327,21.4687,576437.0],["2005-03-08",21.4687,21.621,21.286,21.3317,1059300.0],["2005-03-09",21.3317,21.3317,20.7721,20.8216,1017227.0],["2005-03-10",20.8977,20.9168,20.4904,20.5247,959922.0],["2005-03-11",20.5932,20.6884,20.4295,20.5171,268391.0],["2005-03-14",20.5551,20.6313,20.3953,20.5171,498096.0],["2005-03-15",20.5171,20.6084,20.3915,20.46,1267968.0],["2005-03-16",20.3838,20.4866,20.2773,20.2811,464244.0],["2005-03-17",20.3077,20.5095,20.2088,20.46,560478.0],["2005-03-18",20.3648,20.6884,20.3382,20.6389,1112494.0],["2005-03-21",20.5551,20.6161,20.4638,20.5475,812186.0],["2005-03-22",20.498,20.951,20.498,20.9168,1038022.0],["2005-03-23",20.9206,21.2593,20.8749,20.951,1049870.0],["2005-03-24",20.8787,20.9358,20.3496,20.3915,1135465.0],["2005-03-28",20.2887,20.2887,19.9271,20.1631,849181.0],["2005-03-29",20.1935,20.2126,19.5578,19.6035,793810.0],["2005-03-30",19.5464,19.9423,19.5312,19.7786,758750.0],["2005-03-31",19.6835,19.8624,19.6416,19.7634,608112.0],["2005-04-01",19.7444,20.0679,19.653,19.7215,624554.0],["2005-04-04",19.653,20.1897,19.6226,19.9842,584416.0],["2005-04-05",19.9842,20.1593,19.9118,20.0489,572326.0],["2005-04-06",20.0527,20.3724,19.8471,20.2773,941546.0],["2005-04-07",20.2773,20.5475,20.2506,20.4371,571843.0],["2005-04-08",20.361,20.4257,20.1783,20.2278,365351.0],["2005-04-11",20.1821,20.361,20.0298,20.3001,528562.0],["2005-04-12",20.3001,20.7493,20.1364,20.7455,1038747.0],["2005-04-13",20.6693,20.6731,20.2126,20.3039,664450.0],["2005-04-14",20.3077,20.3686,19.3865,19.5655,591428.0],["2005-04-15",19.4703,19.7063,18.7889,18.8917,1201233.0],["2005-04-18",18.8993,19.2191,18.728,19.2114,936952.0],["2005-04-19",19.2115,19.3371,19.1201,19.3104,452638.0],["2005-04-20",19.28,19.3066,18.8498,18.9183,552257.0],["2005-04-21",19.0135,19.3561,18.9183,19.3561,442483.0],["2005-04-22",19.3371,19.3942,18.8993,19.044,580064.0],["2005-04-25",19.0364,19.6111,19.0325,19.5655,588285.0],["2005-04-26",19.4703,19.6416,19.044,19.063,755848.0],["2005-04-27",19.063,19.063,18.5567,18.846,971286.0],["2005-04-28",18.8041,18.8041,18.0847,18.2788,1133047.0],["2005-04-29",18.3169,18.6138,18.138,18.5415,1187450.0],["2005-05-02",18.5415,18.7432,18.4197,18.7356,751254.0],["2005-05-03",18.6443,18.6481,18.3093,18.3207,1202683.0],["2005-05-04",18.3207,18.591,18.138,18.5567,764311.0],["2005-05-05",18.4996,18.8232,18.4539,18.6823,568941.0],["2005-05-06",18.6519,19.554,18.6024,19.4322,1059541.0],["2005-05-09",19.4132,20.0298,19.4132,19.9689,1861330.0],["2005-05-10",19.9689,20.3458,19.7938,20.2658,1242338.0],["2005-05-11",20.2658,20.4219,20.2011,20.3839,901650.0],["2005-05-12",20.38,20.38,20.007,20.0755,906969.0],["2005-05-13",20.0793,20.1098,19.4551,19.6911,954361.0],["2005-05-16",19.7177,20.2088,19.7177,20.0946,765278.0],["2005-05-17",20.0222,20.1669,19.908,20.1479,412259.0],["2005-05-18",20.1745,20.6237,20.1174,20.4409,923169.0],["2005-05-19",20.4409,20.498,20.2697,20.3953,518890.0],["2005-05-20",20.3953,20.3953,20.1669,20.3153,433778.0],["2005-05-23",20.342,20.5475,20.342,20.4828,302001.0],["2005-05-24",20.2126,20.2925,20.0413,20.2011,557577.0],["2005-05-25",20.2278,20.2278,19.8509,19.9156,369219.0],["2005-05-26",20.0108,20.46,20.0108,20.3115,537266.0],["2005-05-27",20.2582,20.3077,19.9918,20.0565,344556.0],["2005-05-31",19.9842,20.2887,19.9842,20.0146,580789.0],["2005-06-01",19.9271,20.1783,19.8547,20.144,904310.0],["2005-06-02",20.0793,20.1402,20.026,20.0489,766487.0],["2005-06-03",20.0527,20.106,19.6987,19.8357,993048.0],["2005-06-06",19.8509,20.0793,19.7938,20.0717,489633.0],["2005-06-07",20.0527,20.2049,20.0336,20.0869,850873.0],["2005-06-08",20.0869,20.2011,19.9689,20.0565,607628.0],["2005-06-09",19.9651,20.3762,19.8243,20.3762,835640.0],["2005-06-10",20.4105,20.8368,20.3648,20.597,949041.0],["2005-06-13",20.5171,20.5551,20.3344,20.479,444659.0],["2005-06-14",20.479,20.8102,20.46,20.7379,467146.0],["2005-06-15",20.7188,20.814,20.597,20.7493,427734.0],["2005-06-16",20.7531,20.97,20.6084,20.9586,298616.0],["2005-06-17",21.2213,21.7923,20.8711,20.8901,2130689.0],["2005-06-20",20.7455,20.8216,20.6008,20.7911,517681.0],["2005-06-21",20.7912,20.7912,20.479,20.7341,496645.0],["2005-06-22",20.7303,20.8787,20.4524,20.6655,649942.0],["2005-06-23",20.6122,20.7911,20.4866,20.5171,708698.0],["2005-06-24",20.5171,20.6655,20.1478,20.2887,511153.0],["2005-06-27",20.0793,20.38,20.0032,20.3458,544278.0],["2005-06-28",20.4029,20.7607,20.4029,20.7531,863930.0],["2005-06-29",20.8444,21.3431,20.8406,21.2479,1471075.0],["2005-06-30",21.2517,21.621,21.2517,21.4154,1807652.0],["2005-07-01",21.5106,21.6971,21.3431,21.4877,1327207.0],["2005-07-05",21.4992,21.9331,21.423,21.9217,646315.0],["2005-07-06",21.9826,22.2262,21.621,21.7961,1349694.0],["2005-07-07",21.4497,21.503,20.9358,21.4877,2759595.0],["2005-07-08",21.4306,21.5296,21.1071,21.4154,1110560.0],["2005-07-11",21.4154,21.7314,21.3926,21.7009,830321.0],["2005-07-12",21.7009,21.7009,21.3583,21.503,729976.0],["2005-07-13",21.5258,21.6628,21.4535,21.5639,503899.0],["2005-07-14",21.5905,21.6971,21.3088,21.5525,739648.0],["2005-07-15",21.5525,21.9103,21.5068,21.9026,593362.0],["2005-07-18",21.876,21.9902,21.404,21.4497,553950.0],["2005-07-19",21.3964,21.8684,21.3393,21.6857,446835.0],["2005-07-20",21.6819,21.9826,21.6819,21.8379,501239.0],["2005-07-21",21.9141,22.1272,21.777,21.895,993290.0],["2005-07-22",21.7884,22.0168,21.5258,21.7656,525418.0],["2005-07-25",21.6705,21.8075,21.2593,21.3164,574019.0],["2005-07-26",21.6019,22.7781,21.6019,22.5421,3392853.0],["2005-07-27",22.4965,22.4965,22.1881,22.3632,1620745.0],["2005-07-28",22.4584,22.7134,22.2186,22.5992,882548.0],["2005-07-29",22.5345,22.6221,22.3099,22.4127,852082.0],["2005-08-01",22.3823,22.6487,22.3823,22.466,650184.0],["2005-08-02",22.4089,22.8086,22.3975,22.6487,993532.0],["2005-08-03",22.5536,22.7705,22.4279,22.6411,423865.0],["2005-08-04",22.5916,22.8124,22.4584,22.6487,772532.0],["2005-08-05",22.5916,22.6982,22.5345,22.5726,1306413.0],["2005-08-08",22.5726,23.0027,22.5612,22.8961,1518225.0],["2005-08-09",22.8809,22.8847,22.6107,22.8048,1412319.0],["2005-08-10",22.8086,23.0789,22.7096,22.8124,691047.0],["2005-08-11",22.8124,22.8923,22.6107,22.782,709424.0],["2005-08-12",22.782,22.9837,22.5155,22.8391,716677.0],["2005-08-15",22.8353,22.9837,22.6411,22.8162,478510.0],["2005-08-16",22.8276,22.8276,22.3404,22.4432,532430.0],["2005-08-17",22.4051,22.4584,22.249,22.2643,673638.0],["2005-08-18",22.1158,22.1348,21.7732,21.857,1439883.0],["2005-08-19",21.7732,21.8646,21.3697,21.7732,1289004.0],["2005-08-22",21.8684,21.994,21.6971,21.8113,716194.0],["2005-08-23",21.8113,21.8798,21.4877,21.7504,579338.0],["2005-08-24",21.6895,22.3061,21.6248,21.9902,851115.0],["2005-08-25",21.9902,22.2034,21.8341,22.0435,428943.0],["2005-08-26",22.0777,22.0854,21.4763,21.7923,543069.0],["2005-08-29",22.0968,22.3023,21.7123,22.1158,629390.0],["2005-08-30",22.1158,22.6449,22.0473,22.1425,799855.0],["2005-08-31",22.3442,23.9049,22.3404,23.7526,3720242.0],["2005-09-01",23.6308,24.0381,23.5471,23.6384,2510789.0],["2005-09-02",23.5547,23.6765,23.372,23.5242,1380160.0],["2005-09-06",23.6955,24.5824,23.6765,24.1904,2043885.0],["2005-09-07",24.3807,24.6281,23.9696,24.0419,1017711.0],["2005-09-08",24.08,24.1409,23.4405,23.5965,1415704.0],["2005-09-09",23.6841,24.2056,23.6651,24.1066,900683.0],["2005-09-12",24.1409,24.3997,23.9239,23.9924,790666.0],["2005-09-13",23.9429,24.0419,23.4862,23.8478,920268.0],["2005-09-14",23.8478,23.9201,23.4291,23.6498,398960.0],["2005-09-15",23.6574,23.9658,23.5623,23.6004,493018.0],["2005-09-16",23.5813,23.6384,23.273,23.5509,1097503.0],["2005-09-19",23.5813,23.7145,23.4138,23.6917,527836.0],["2005-09-20",23.745,23.9505,23.3149,23.3529,570634.0],["2005-09-21",23.3339,24.0,23.3339,23.7678,1498881.0],["2005-09-22",23.981,25.0811,23.9315,24.3997,2223296.0],["2005-09-23",24.5596,24.59,24.0571,24.3274,1471800.0],["2005-09-26",24.3274,24.5025,24.1713,24.2703,1025932.0],["2005-09-27",24.3655,25.2067,24.3236,25.123,1818774.0],["2005-09-28",25.3323,25.7663,25.2257,25.2942,1938946.0],["2005-09-29",25.3818,25.4465,25.1115,25.3513,1213080.0],["2005-09-30",25.4161,25.9223,25.4046,25.6559,933325.0],["2005-10-03",25.8462,26.223,25.7396,25.8804,1241370.0],["2005-10-04",25.8804,25.8804,24.6091,24.6509,2953514.0],["2005-10-05",24.6509,24.6509,23.8211,23.8744,1569001.0],["2005-10-06",23.8516,23.8554,23.0712,23.2616,1445928.0],["2005-10-07",23.3187,23.7145,23.1664,23.41,1245964.0],["2005-10-10",23.6194,23.6422,23.136,23.174,683310.0],["2005-10-11",23.2692,23.5775,23.0674,23.2197,750529.0],["2005-10-12",23.2007,23.3263,22.82,22.9913,882065.0],["2005-10-13",22.9723,23.0598,22.3442,22.8086,738681.0],["2005-10-14",22.8086,23.174,22.4889,22.938,583691.0],["2005-10-17",22.7096,23.2007,22.7096,23.1931,758991.0],["2005-10-18",23.2387,23.5433,23.0522,23.2844,1356223.0],["2005-10-19",23.1892,23.2806,22.7705,23.2197,1486308.0],["2005-10-20",23.2197,23.2387,22.4508,22.5688,1107417.0],["2005-10-21",22.6107,22.9038,22.4889,22.8162,645832.0],["2005-10-24",22.82,23.2654,22.6678,23.2654,1253460.0],["2005-10-25",23.6194,23.9391,23.4214,23.6613,1524753.0],["2005-10-26",23.6232,23.9277,23.5356,23.7336,876987.0],["2005-10-27",23.7716,23.8858,22.8657,22.8657,896814.0],["2005-10-28",22.9304,23.3758,22.7629,23.3758,649459.0],["2005-10-31",23.4709,24.4264,23.4709,24.2665,1318744.0],["2005-11-01",24.4378,24.4568,23.7983,23.981,1448346.0],["2005-11-02",24.0191,24.552,23.9087,24.3578,1549658.0],["2005-11-03",24.6852,24.8565,23.4405,23.8478,2117148.0],["2005-11-04",23.8858,23.9429,23.6004,23.9429,1016744.0],["2005-11-07",24.4568,24.6205,24.3122,24.571,1281508.0],["2005-11-08",24.2665,24.2703,23.7716,23.9049,959922.0],["2005-11-09",23.962,24.3388,23.7869,23.9391,705071.0],["2005-11-10",23.863,23.863,23.372,23.6118,807350.0],["2005-11-11",23.646,23.8249,23.5585,23.6004,466421.0],["2005-11-14",23.5965,23.6498,23.3529,23.5204,642447.0],["2005-11-15",23.5775,23.6574,23.1055,23.2692,889802.0],["2005-11-16",23.2692,23.3377,22.82,23.3187,748836.0],["2005-11-17",23.4138,24.8222,23.4138,24.6091,1445445.0],["2005-11-18",24.6662,24.7804,24.3084,24.434,627214.0],["2005-11-21",24.4568,24.6624,24.3997,24.5025,435229.0],["2005-11-22",24.5025,25.0963,24.2893,24.9973,688629.0],["2005-11-23",24.9022,25.062,24.6509,24.826,342622.0],["2005-11-25",24.7994,24.9593,24.6738,24.9326,95025.0],["2005-11-28",25.0278,25.0278,24.3997,24.4987,405972.0],["2005-11-29",24.5177,25.3742,24.5177,24.6776,502932.0],["2005-11-30",24.6548,25.3019,24.6548,24.7309,661065.0],["2005-12-01",24.8641,25.18,24.8184,25.142,559511.0],["2005-12-02",25.1039,25.1039,24.7385,25.0354,597957.0],["2005-12-05",24.807,24.8184,24.6167,24.67,432328.0],["2005-12-06",24.7233,24.8869,24.5177,24.552,504382.0],["2005-12-07",24.4949,24.4949,24.1295,24.4949,792359.0],["2005-12-08",24.571,25.0278,24.571,24.9174,869975.0],["2005-12-09",24.9174,24.9326,24.5939,24.8831,513812.0],["2005-12-12",24.9783,25.2295,24.9364,25.142,1107658.0],["2005-12-13",25.123,25.6825,25.0278,25.3057,818714.0],["2005-12-14",25.3513,25.6292,25.2562,25.5112,437647.0],["2005-12-15",25.3133,25.5036,25.1268,25.4655,1169074.0],["2005-12-16",25.5036,25.751,25.3437,25.3856,835640.0],["2005-12-19",25.3513,25.3513,24.9022,24.9821,729734.0],["2005-12-20",24.9593,25.4313,24.7918,25.1496,443208.0],["2005-12-21",25.1991,25.5264,25.1991,25.5264,802272.0],["2005-12-22",26.2268,26.3791,26.1126,26.2306,1248141.0],["2005-12-23",26.2154,26.421,26.0327,26.1774,410808.0],["2005-12-27",26.2078,26.3753,25.732,25.8272,766245.0],["2005-12-28",25.9223,26.2307,25.9071,26.0936,417095.0],["2005-12-29",26.0974,26.2535,26.0175,26.0632,340688.0],["2005-12-30",26.0251,26.0251,25.5873,25.8348,379375.0],["2006-01-03",26.1888,26.3563,25.8081,26.2687,1163996.0],["2006-01-04",26.2345,26.3905,26.0936,26.3829,796228.0],["2006-01-05",26.44,26.7407,26.3106,26.3715,593604.0],["2006-01-06",26.7027,27.1632,26.6075,26.9843,817022.0],["2006-01-09",26.9843,27.4031,26.9805,27.2698,856676.0],["2006-01-10",27.1176,27.7304,27.1023,27.5743,1072840.0],["2006-01-11",27.5743,27.6695,27.3345,27.6391,825968.0],["2006-01-12",27.6391,27.8979,27.346,27.3954,581756.0],["2006-01-13",27.4297,27.7799,27.4297,27.5629,507284.0],["2006-01-17",27.5211,27.6467,27.0452,27.3269,904793.0],["2006-01-18",27.1594,27.464,27.0262,27.1138,567249.0],["2006-01-19",27.2089,27.6048,27.0224,27.5591,635676.0],["2006-01-20",27.5705,27.6619,26.912,26.9958,648492.0],["2006-01-23",26.9767,27.3345,26.912,27.2812,1106208.0],["2006-01-24",29.3101,30.1095,28.8762,29.39,4288458.0],["2006-01-25",29.4471,29.7669,29.2149,29.7669,1196397.0],["2006-01-26",29.8621,29.9763,29.3139,29.7897,933083.0],["2006-01-27",29.8659,30.6614,29.824,30.5396,1340022.0],["2006-01-30",30.5396,31.8338,30.5396,31.5103,1968203.0],["2006-01-31",31.4608,32.0127,31.3276,31.7349,2317595.0],["2006-02-01",32.1155,32.1155,31.2971,31.5636,1607447.0],["2006-02-02",31.5636,31.5902,30.8213,30.9317,1248866.0],["2006-02-03",30.8746,31.5217,30.6995,31.1905,865381.0],["2006-02-06",31.3085,31.5636,31.0954,31.2895,515988.0],["2006-02-07",31.3847,31.6511,31.2134,31.4456,1368554.0],["2006-02-08",31.594,31.6511,31.1981,31.594,1238469.0],["2006-02-09",31.929,31.9975,31.594,31.7082,1246690.0],["2006-02-10",31.7082,31.7082,31.1372,31.4494,1314634.0],["2006-02-13",31.594,31.6511,30.7376,30.8099,1242821.0],["2006-02-14",30.6196,31.4494,30.2617,31.3504,1233149.0],["2006-02-15",31.3276,31.9138,30.985,31.0801,1009006.0],["2006-02-16",31.1753,31.4151,30.7452,31.4151,1184307.0],["2006-02-17",31.4798,31.7805,31.1563,31.6359,520582.0],["2006-02-21",31.731,31.9061,31.5521,31.8034,577646.0],["2006-02-22",31.8414,33.2422,31.8224,33.0938,1845855.0],["2006-02-23",33.1699,33.3069,32.7436,33.1128,956779.0],["2006-02-24",32.8882,33.1166,32.7702,33.1014,623345.0],["2006-02-27",33.1014,33.4973,32.8996,33.0595,1183823.0],["2006-02-28",32.9644,33.1509,32.5913,32.637,712325.0],["2006-03-01",32.6941,33.128,32.3705,33.0938,830079.0],["2006-03-02",32.9149,32.9263,32.1041,32.637,1218884.0],["2006-03-03",32.5418,33.0748,32.4162,32.5951,884724.0],["2006-03-06",32.7855,33.0367,32.2031,32.2107,1212113.0],["2006-03-07",31.5179,31.594,29.843,30.0524,2812306.0],["2006-03-08",29.843,30.2694,29.3786,30.1475,1904370.0],["2006-03-09",30.3759,30.8632,30.2655,30.2694,1729552.0],["2006-03-10",30.2123,31.3047,30.1552,31.122,1627999.0],["2006-03-13",30.985,31.5864,30.8936,30.9659,798887.0],["2006-03-14",30.9698,31.7881,30.6843,31.7805,986278.0],["2006-03-15",31.8605,32.2678,31.6207,32.1802,907453.0],["2006-03-16",32.6789,32.8578,32.264,32.4543,825485.0],["2006-03-17",32.4505,32.9263,32.3096,32.6294,878196.0],["2006-03-20",32.6446,32.873,32.283,32.4314,729976.0],["2006-03-21",32.3363,32.3591,31.2514,31.3542,1352596.0],["2006-03-22",31.358,31.8148,31.0421,31.6854,1026899.0],["2006-03-23",31.6892,32.4885,31.4532,32.2716,891253.0],["2006-03-24",32.2792,33.0062,31.8376,32.9872,1274980.0],["2006-03-27",33.0291,33.364,32.5,32.6218,1064861.0],["2006-03-28",33.0786,33.2689,32.7436,33.0138,998126.0],["2006-03-29",33.0785,33.718,33.0785,33.5011,864897.0],["2006-03-30",33.5658,34.1634,33.2118,33.3107,934534.0],["2006-03-31",33.4059,33.4973,32.6408,33.0176,687904.0],["2006-04-03",33.0633,33.6115,32.7893,33.3755,983376.0],["2006-04-04",33.2803,33.3564,32.9301,33.1585,597715.0],["2006-04-05",33.0823,33.8779,32.9567,33.836,746902.0],["2006-04-06",33.7599,34.6659,33.7599,34.4223,1616151.0],["2006-04-07",34.5174,34.7115,33.798,34.2243,1071389.0],["2006-04-10",34.2015,34.2053,33.6762,33.7485,1012633.0],["2006-04-11",33.8399,33.8399,32.7702,32.7817,1324789.0],["2006-04-12",32.7436,33.0633,32.5495,32.873,725866.0],["2006-04-13",32.6218,33.3412,32.5076,33.0862,609804.0],["2006-04-17",33.0862,33.3336,32.7131,32.9567,511394.0],["2006-04-18",33.0519,34.3766,33.0519,34.2395,910596.0],["2006-04-19",34.2243,35.0694,34.0302,35.0389,1420782.0],["2006-04-20",35.0199,35.2483,34.487,34.8524,773015.0],["2006-04-21",35.0199,35.5033,34.7648,35.3701,1373874.0],["2006-04-24",35.3701,35.4043,34.9057,35.2749,1267726.0],["2006-04-25",35.2749,35.2749,31.6701,31.7577,5808617.0],["2006-04-26",32.3744,32.3744,31.5217,31.7463,2905880.0],["2006-04-27",31.5179,31.8376,31.0306,31.2248,1666686.0],["2006-04-28",31.2134,31.8072,31.0573,31.4798,1322371.0],["2006-05-01",32.538,32.538,31.8338,32.2031,2042192.0],["2006-05-02",32.4695,32.736,32.0508,32.6446,1061717.0],["2006-05-03",32.6827,33.2765,32.4429,32.4429,1244272.0],["2006-05-04",32.3173,32.8045,32.3173,32.4314,795502.0],["2006-05-05",32.6332,33.1699,32.4695,33.0862,679441.0],["2006-05-08",33.09,33.916,33.09,33.8246,1220093.0],["2006-05-09",34.053,34.388,33.6495,34.2167,1661125.0],["2006-05-10",33.836,34.0264,33.1927,33.6343,1619536.0],["2006-05-11",33.8399,34.3918,33.6419,33.68,1051079.0],["2006-05-12",33.5848,33.5886,32.4314,32.8882,983618.0],["2006-05-15",32.8121,32.8311,31.8643,32.283,1238952.0],["2006-05-16",32.3363,32.538,31.4722,31.5179,1372665.0],["2006-05-17",30.8327,31.3618,30.2123,30.2732,2250377.0],["2006-05-18",30.433,30.5853,29.7973,29.8202,1731487.0],["2006-05-19",29.9877,30.1856,29.2111,29.6831,1903886.0],["2006-05-22",29.234,29.5271,28.7391,29.1617,2713170.0],["2006-05-23",29.6565,30.551,29.3406,29.3406,2347578.0],["2006-05-24",29.3444,29.8735,27.7609,28.4765,3095689.0],["2006-05-25",28.8343,29.2759,28.5793,29.1883,1297225.0],["2006-05-26",29.4624,30.1209,29.4624,29.8697,1724958.0],["2006-05-30",29.8811,30.1133,29.2949,29.3101,1863748.0],["2006-05-31",29.5195,30.0334,29.3482,29.7022,3641659.0],["2006-06-01",29.706,29.8811,29.5004,29.8582,1494287.0],["2006-06-02",30.3912,30.6614,29.9877,30.5168,1265308.0],["2006-06-05",30.6005,30.6005,29.1769,29.2378,1063894.0],["2006-06-06",29.3329,29.3482,28.4536,28.9599,1179955.0],["2006-06-07",28.9599,29.4091,28.6135,28.6516,965725.0],["2006-06-08",28.6554,28.8609,27.3954,28.7391,1473493.0],["2006-06-09",28.8914,29.3101,28.1453,28.4384,787039.0],["2006-06-12",28.4613,28.5374,27.4487,27.4906,764553.0],["2006-06-13",27.1214,27.5591,26.0974,26.2192,2618871.0],["2006-06-14",26.6456,27.464,26.5466,27.384,1858670.0],["2006-06-15",27.7494,29.0437,27.7456,28.9409,1415704.0],["2006-06-16",28.998,29.1008,28.309,28.6135,945415.0],["2006-06-19",28.6173,28.7201,27.6162,27.7228,1203892.0],["2006-06-20",27.8294,28.3585,27.6391,27.6771,1114429.0],["2006-06-21",27.6733,28.8229,27.6695,28.6021,757057.0],["2006-06-22",28.4689,28.682,28.1682,28.4346,722480.0],["2006-06-23",28.4879,29.3482,28.1758,29.2378,1118781.0],["2006-06-26",29.333,29.6527,28.7277,28.9561,1373390.0],["2006-06-27",28.9942,29.2226,28.663,28.8305,945415.0],["2006-06-28",28.9256,29.0436,28.4004,28.7772,788248.0],["2006-06-29",29.0056,30.3303,28.9485,30.3227,1160128.0],["2006-06-30",30.4901,30.5815,30.0981,30.315,922686.0],["2006-07-03",30.5054,30.5663,30.3988,30.4521,484072.0],["2006-07-05",30.4521,30.4521,29.7593,30.1133,938403.0],["2006-07-06",30.1666,30.5472,30.1476,30.3227,915674.0],["2006-07-07",30.3226,30.4406,28.8724,28.918,1371456.0],["2006-07-10",28.7506,29.3025,28.5945,28.9485,1029317.0],["2006-07-11",28.9485,29.5994,28.7962,29.5233,940337.0],["2006-07-12",29.4624,29.5994,28.8343,29.1617,784380.0],["2006-07-13",29.0855,29.2835,28.6211,28.6402,922686.0],["2006-07-14",28.6402,28.7239,27.8827,28.073,835882.0],["2006-07-17",27.9854,28.2253,27.3498,27.3612,957021.0],["2006-07-18",27.2546,27.856,26.9577,27.7837,948074.0],["2006-07-19",27.8598,28.6135,27.8598,28.3433,1039231.0],["2006-07-20",28.3356,28.5488,27.3193,27.3193,752221.0],["2006-07-21",27.346,27.3916,26.3791,26.6075,992806.0],["2006-07-24",26.6456,27.3726,26.3905,27.2927,1491385.0],["2006-07-25",28.7201,30.2046,28.3585,29.7859,3724595.0],["2006-07-26",29.7859,30.5092,29.5804,30.0866,1460436.0],["2006-07-27",30.3379,30.9088,30.3188,30.7756,1570210.0],["2006-07-28",30.9089,31.5065,30.8974,31.0801,1154566.0],["2006-07-31",31.4608,31.6778,30.9469,31.5902,932116.0],["2006-08-01",31.4037,31.4227,30.7376,31.0154,942997.0],["2006-08-02",31.2286,31.9671,31.2058,31.792,882790.0],["2006-08-03",31.792,32.538,31.4456,32.1193,978540.0],["2006-08-04",32.3743,32.774,31.6397,32.0965,1010215.0],["2006-08-07",32.1345,32.3211,31.7958,32.1117,737955.0],["2006-08-08",31.731,31.8947,31.023,31.2476,1539019.0],["2006-08-09",31.613,31.6968,31.1106,31.3542,1435531.0],["2006-08-10",31.2019,31.9404,31.2019,31.8985,893912.0],["2006-08-11",31.9176,31.9861,31.4303,31.6549,953152.0],["2006-08-14",31.7272,31.8795,31.2134,31.3542,1153599.0],["2006-08-15",32.165,32.2297,31.6892,32.1764,778577.0],["2006-08-16",32.3553,33.2765,32.184,33.1927,949283.0],["2006-08-17",33.1166,33.6115,32.4048,32.4733,815088.0],["2006-08-18",32.5571,32.9529,32.0889,32.892,645348.0],["2006-08-21",32.6636,32.6636,32.1269,32.5266,869249.0],["2006-08-22",32.6218,32.7893,32.1155,32.3553,565314.0],["2006-08-23",32.4505,32.5456,31.4798,31.9747,761651.0],["2006-08-24",32.1269,32.3896,31.6854,32.1155,708456.0],["2006-08-25",32.0508,32.3934,31.7843,32.1764,338995.0],["2006-08-28",32.0812,32.5761,32.0432,32.5609,576920.0],["2006-08-29",32.6218,32.9529,32.2982,32.9529,834915.0],["2006-08-30",33.0481,33.0671,32.4543,32.8464,822825.0],["2006-08-31",32.8311,33.2689,32.6903,33.1509,794293.0],["2006-09-01",33.208,33.2917,32.7969,33.2308,497612.0],["2006-09-05",33.2308,33.246,32.9415,33.1889,1417638.0],["2006-09-06",33.1166,33.1166,32.2145,32.3363,1125793.0],["2006-09-07",32.2411,32.2411,31.5065,31.6435,1637187.0],["2006-09-08",30.9926,32.2982,30.9926,31.7234,855709.0],["2006-09-11",31.5331,31.9176,31.2514,31.575,1225170.0],["2006-09-12",31.594,32.0432,31.221,31.556,1551834.0],["2006-09-13",31.4798,31.948,31.4684,31.5902,830321.0],["2006-09-14",31.4951,31.8224,31.103,31.3009,967901.0],["2006-09-15",31.2895,31.4151,30.2732,30.4445,2585745.0],["2006-09-18",30.3607,30.3645,29.7859,30.06,1862781.0],["2006-09-19",29.9458,30.1818,29.116,29.4243,2015595.0],["2006-09-20",29.4243,29.6717,28.663,28.7544,2100948.0],["2006-09-21",28.7924,28.8495,27.7685,27.8865,2800942.0],["2006-09-22",27.8636,27.8636,27.2013,27.4525,2620563.0],["2006-09-25",27.4069,27.9017,27.0262,27.7304,2756935.0],["2006-09-26",27.6352,28.3166,27.62,28.1758,1161578.0],["2006-09-27",28.1529,28.663,27.9855,28.3242,1141993.0],["2006-09-28",28.5488,29.3748,28.5107,28.8952,1803783.0],["2006-09-29",28.9295,29.1388,28.3889,28.446,1183582.0],["2006-10-02",28.446,28.7582,28.1948,28.4194,1388623.0],["2006-10-03",28.2481,28.2557,27.521,27.5896,1271836.0],["2006-10-04",27.5211,28.4194,27.4259,28.3166,1855527.0],["2006-10-05",28.3965,28.7201,28.0349,28.663,1460919.0],["2006-10-06",28.7201,28.7201,28.3851,28.4422,1427068.0],["2006-10-09",28.526,29.1731,28.3965,28.9066,1016018.0],["2006-10-10",28.8153,29.0056,28.6135,28.8,788490.0],["2006-10-11",28.6097,28.998,28.5488,28.7315,1036087.0],["2006-10-12",28.9066,29.2949,28.8876,29.2835,454815.0],["2006-10-13",29.1845,29.2492,28.9218,29.0741,788248.0],["2006-10-16",29.1959,29.8582,29.135,29.7669,1199782.0],["2006-10-17",29.5766,29.8354,29.3482,29.5119,1083479.0],["2006-10-18",29.7669,29.9268,29.1502,29.2378,762860.0],["2006-10-19",29.154,29.5347,29.0475,29.4586,720063.0],["2006-10-20",29.2949,29.3101,28.21,28.4156,1605270.0],["2006-10-23",28.3204,28.762,28.2481,28.7201,1049144.0],["2006-10-24",28.4536,29.0246,28.3242,28.998,713051.0],["2006-10-25",28.6402,29.1959,28.2747,29.036,941062.0],["2006-10-26",29.0132,29.272,28.7391,29.1807,821858.0],["2006-10-27",29.0855,29.2226,28.6744,28.7544,586834.0],["2006-10-30",28.6782,28.7011,28.3471,28.4651,619476.0],["2006-10-31",28.4651,28.8914,28.4422,28.7544,1323339.0],["2006-11-01",28.8,29.3786,28.3927,28.5488,2086440.0],["2006-11-02",29.6527,29.6908,28.8191,28.8914,1981502.0],["2006-11-03",29.4015,30.4597,29.4015,29.9953,2407059.0],["2006-11-06",30.3569,30.5358,30.1856,30.4406,1235567.0],["2006-11-07",30.4064,30.7337,30.2732,30.3112,1113220.0],["2006-11-08",30.0714,30.6805,29.7707,30.5967,1377259.0],["2006-11-09",30.631,30.6881,30.3721,30.4521,1292147.0],["2006-11-10",30.4444,30.7566,30.2617,30.5853,688388.0],["2006-11-13",30.5092,30.6805,30.2694,30.3759,946140.0],["2006-11-14",30.433,31.0154,30.3074,30.8822,831771.0],["2006-11-15",30.8327,31.0383,30.7642,30.9164,587801.0],["2006-11-16",31.1182,31.4456,30.7642,30.8327,1665719.0],["2006-11-17",30.7947,30.7947,30.3912,30.7642,1025448.0],["2006-11-20",30.7642,31.0002,30.5434,30.9203,739648.0],["2006-11-21",30.9165,31.4989,30.8784,31.4418,774466.0],["2006-11-22",31.594,31.8795,31.575,31.8224,811702.0],["2006-11-24",31.7843,31.8186,31.5598,31.594,326905.0],["2006-11-27",31.556,31.7539,31.0154,31.2096,1323097.0],["2006-11-28",31.004,31.1677,30.6805,30.9088,751496.0],["2006-11-29",31.0992,31.7577,31.0154,31.7272,827903.0],["2006-11-30",31.7234,32.2145,31.6473,31.9252,780269.0],["2006-12-01",31.9214,32.264,31.5141,31.8833,1308106.0],["2006-12-04",31.9366,32.1231,31.6435,31.9671,504140.0],["2006-12-05",32.0622,32.6827,32.0622,32.2487,1046001.0],["2006-12-06",32.3096,32.5685,32.0889,32.1574,896814.0],["2006-12-07",32.1269,32.5076,31.948,32.2754,632291.0],["2006-12-08",32.2792,32.3858,31.6473,31.7539,714501.0],["2006-12-11",31.7539,31.9061,31.6283,31.8034,419754.0],["2006-12-12",31.7463,31.7463,31.3885,31.6892,609321.0],["2006-12-13",31.7539,31.8833,31.5255,31.7653,594330.0],["2006-12-14",31.9366,32.4505,31.8681,32.1383,577888.0],["2006-12-15",32.2335,32.2792,31.7729,31.7729,663241.0],["2006-12-18",31.8681,32.146,31.6397,31.6397,572085.0],["2006-12-19",31.6092,32.1954,31.4075,32.0546,831046.0],["2006-12-20",32.0165,32.3134,31.9023,32.028,637127.0],["2006-12-21",31.9747,31.9747,31.4113,31.5065,542102.0],["2006-12-22",31.2134,31.6321,31.0421,31.0611,478994.0],["2006-12-26",31.0192,31.1943,30.905,31.0535,445143.0],["2006-12-27",31.1486,31.4874,31.0535,31.4456,506075.0],["2006-12-28",31.4037,31.4227,31.0307,31.2895,529771.0],["2006-12-29",31.2705,31.4113,30.9735,31.0383,380584.0],["2007-01-03",31.3276,31.4037,30.5244,30.6424,1370730.0],["2007-01-04",30.6424,30.6424,29.9724,30.0943,1122166.0],["2007-01-05",29.7288,29.9192,29.6261,29.6299,1103548.0],["2007-01-08",29.6299,29.7174,29.3862,29.5119,1457776.0],["2007-01-09",29.5385,29.6603,29.1274,29.4015,1789276.0],["2007-01-10",29.234,30.2008,29.1198,30.0143,1197364.0],["2007-01-11",30.2313,30.6424,30.1475,30.433,711116.0],["2007-01-12",30.4825,31.0306,30.4825,30.7718,656713.0],["2007-01-16",30.7756,30.9659,30.6157,30.6576,665417.0],["2007-01-17",30.6424,31.0801,30.5625,30.9888,714743.0],["2007-01-18",30.9659,30.9812,30.4521,30.5206,659130.0],["2007-01-19",30.5092,31.1448,30.2922,30.985,805899.0],["2007-01-22",31.0611,31.0839,30.5282,30.6272,846037.0],["2007-01-23",31.8224,33.6724,31.7844,33.4402,4012571.0],["2007-01-24",33.8361,34.1101,33.2917,33.7409,1445928.0],["2007-01-25",33.7409,33.7523,33.1928,33.4059,1773559.0],["2007-01-26",33.4592,33.8703,33.3869,33.5886,1255636.0],["2007-01-29",34.5441,35.0427,34.2966,34.3537,1808619.0],["2007-01-30",34.4489,34.4489,34.0873,34.2852,1048661.0],["2007-01-31",33.9541,34.5441,33.9541,34.4679,1103548.0],["2007-02-01",34.6392,35.667,34.6392,35.4919,1549174.0],["2007-02-02",35.587,36.0324,35.4462,35.5528,994257.0],["2007-02-05",35.5147,35.7355,35.2863,35.4005,687179.0],["2007-02-06",35.4005,35.8192,34.9628,35.7241,1599467.0],["2007-02-07",35.6784,35.6784,34.8943,34.9742,1480988.0],["2007-02-08",34.9742,35.1074,34.6963,35.0237,805899.0],["2007-02-09",34.9475,35.0161,34.2966,34.3728,940820.0],["2007-02-12",34.3994,34.723,34.0911,34.5022,1050111.0],["2007-02-13",34.5631,35.0199,34.3385,34.9095,734812.0],["2007-02-14",35.0047,35.4424,34.9057,35.2026,773257.0],["2007-02-15",35.2978,35.5338,35.1379,35.3967,1072598.0],["2007-02-16",35.2825,35.3815,35.0199,35.3092,555401.0],["2007-02-20",35.214,35.7241,35.0199,35.5832,867073.0],["2007-02-21",35.2483,35.9182,35.1341,35.8497,896330.0],["2007-02-22",35.8801,35.8801,35.3282,35.6746,852082.0],["2007-02-23",35.705,35.705,35.3472,35.4462,726349.0],["2007-02-26",35.587,35.587,34.9666,35.2825,1080819.0],["2007-02-27",34.6773,34.9057,34.3004,34.3499,984827.0],["2007-02-28",34.3043,34.7001,33.9845,34.369,1498881.0],["2007-03-01",34.0683,35.0199,33.6077,34.9476,1384512.0],["2007-03-02",34.8714,34.8714,33.7828,33.8018,1231699.0],["2007-03-05",33.5924,34.0416,33.3069,33.3107,984343.0],["2007-03-06",33.463,33.699,33.3184,33.4858,1058332.0],["2007-03-07",33.4478,34.2966,33.3298,34.0568,1145862.0],["2007-03-08",34.3766,34.8295,34.27,34.5745,882065.0],["2007-03-09",34.7915,34.9399,34.2129,34.5783,776401.0],["2007-03-12",35.3016,35.3016,34.1786,34.4679,628423.0],["2007-03-13",34.1824,34.5403,33.5125,33.543,802031.0],["2007-03-14",32.8959,33.7066,32.8959,33.581,1350178.0],["2007-03-15",33.5658,34.1406,33.5582,34.0073,1900017.0],["2007-03-16",34.0835,34.1368,33.581,33.7409,736746.0],["2007-03-19",33.8779,34.251,33.8323,34.2129,778698.0],["2007-03-20",33.916,34.5859,33.7104,34.5631,932962.0],["2007-03-21",34.6468,35.6061,34.4565,35.4538,967539.0],["2007-03-22",35.5909,36.1999,35.0656,35.9943,1431662.0],["2007-03-23",36.139,36.4131,35.7888,36.0476,992564.0],["2007-03-26",36.0172,36.1999,35.4081,35.8649,854500.0],["2007-03-27",35.8649,35.8649,35.3016,35.7279,755364.0],["2007-03-28",35.7355,35.7355,35.1112,35.5299,536783.0],["2007-03-29",35.8269,35.9334,35.2711,35.568,656954.0],["2007-03-30",35.568,35.7812,35.1645,35.5147,576195.0],["2007-04-02",35.6746,35.8954,35.431,35.5604,400169.0],["2007-04-03",35.6518,36.3217,35.4005,36.1695,1023272.0],["2007-04-04",36.238,36.5273,36.0172,36.2913,774587.0],["2007-04-05",36.3445,36.4207,35.8649,36.2836,436922.0],["2007-04-09",36.4054,36.9307,36.238,36.7556,794414.0],["2007-04-10",36.6947,37.418,36.5044,37.3723,817626.0],["2007-04-11",37.6997,38.3544,37.0982,37.4789,1331439.0],["2007-04-12",37.4408,37.9128,37.1058,37.7606,756936.0],["2007-04-13",37.7682,37.8595,37.3647,37.654,830200.0],["2007-04-16",37.9128,38.0498,37.692,37.9661,833343.0],["2007-04-17",38.0651,38.3239,37.9585,38.1184,855467.0],["2007-04-18",38.0498,38.4153,37.5093,38.2935,739285.0],["2007-04-19",39.5801,39.5801,37.7986,38.2478,760200.0],["2007-04-20",38.5295,38.7198,37.9737,38.4001,734207.0],["2007-04-23",38.4457,39.0243,38.1717,38.9786,832618.0],["2007-04-24",39.5344,39.5877,38.2097,38.7731,1281629.0],["2007-04-25",39.0928,39.8998,38.8873,39.6334,1195430.0],["2007-04-26",39.6182,39.9074,39.2375,39.6867,700477.0],["2007-04-27",39.5192,39.5268,38.8492,39.1994,629027.0],["2007-04-30",39.1537,39.2908,38.3848,38.3924,720667.0],["2007-05-01",38.4001,38.6056,37.7453,38.3924,631929.0],["2007-05-02",38.7959,39.6334,38.7807,39.3441,749441.0],["2007-05-03",39.2832,39.8922,39.2832,39.7856,815208.0],["2007-05-04",39.8618,39.9683,39.4887,39.8694,653569.0],["2007-05-07",39.9836,40.7753,39.976,40.6383,1054222.0],["2007-05-08",40.8591,41.0189,39.976,40.722,774829.0],["2007-05-09",40.9124,41.9249,40.7905,41.6813,1056519.0],["2007-05-10",41.6508,42.1533,40.958,41.1027,1244635.0],["2007-05-11",41.3387,41.4909,40.7144,40.92,944810.0],["2007-05-14",40.7829,41.1636,40.4708,40.684,720304.0],["2007-05-15",40.92,41.2245,40.5393,40.6231,851840.0],["2007-05-16",40.821,41.1483,40.6535,41.1103,726470.0],["2007-05-17",41.1103,41.9553,40.7981,41.666,781357.0],["2007-05-18",41.7193,42.2903,41.4909,41.9477,845554.0],["2007-05-21",41.8488,42.4426,41.765,42.0391,774345.0],["2007-05-22",42.8993,43.0059,42.2522,42.4502,706764.0],["2007-05-23",42.8689,43.5997,42.7852,42.8537,838300.0],["2007-05-24",42.8613,43.4779,41.5366,41.6356,856676.0],["2007-05-25",41.9325,42.5872,41.5214,41.963,1002478.0],["2007-05-29",42.6329,43.2191,42.6329,42.8461,969110.0],["2007-05-30",42.709,43.8357,42.4502,43.8357,1095810.0],["2007-05-31",43.9423,44.6503,43.5769,44.1174,1457655.0],["2007-06-01",44.5361,44.9244,44.46,44.8863,1404098.0],["2007-06-04",44.8635,45.3888,44.6047,45.2746,918938.0],["2007-06-05",45.2518,45.4573,44.795,45.0234,1221422.0],["2007-06-06",45.503,45.6705,43.8662,44.1403,1919723.0],["2007-06-07",44.1936,44.1936,41.5062,41.5899,2248563.0],["2007-06-08",41.3767,42.6329,40.8514,42.5948,1442301.0],["2007-06-11",42.7775,43.3257,42.4273,43.0364,800096.0],["2007-06-12",41.6432,42.7014,41.6432,42.1913,1117935.0],["2007-06-13",42.4045,43.2496,42.3817,43.2496,755123.0],["2007-06-14",43.7368,45.0082,43.5845,44.8711,1709121.0],["2007-06-15",45.3431,45.6781,44.9777,45.3127,1176449.0],["2007-06-18",45.5791,45.6096,44.7189,44.8559,676540.0],["2007-06-19",44.5057,44.6884,44.1783,44.3915,652723.0],["2007-06-20",44.4219,44.6884,43.6378,43.7824,867436.0],["2007-06-21",43.5998,43.9576,43.044,43.9576,627576.0],["2007-06-22",43.9347,44.3154,43.1734,43.1734,1054705.0],["2007-06-25",43.7825,44.8863,43.3561,43.6226,1370367.0],["2007-06-26",43.7825,43.8814,42.8308,43.0135,811098.0],["2007-06-27",42.8004,43.7063,41.902,43.7063,891253.0],["2007-06-28",43.6987,43.7444,43.2115,43.3561,732515.0],["2007-06-29",43.4779,44.1098,43.3942,43.7824,1016865.0],["2007-07-02",44.0718,45.0538,43.7748,44.5894,1006588.0],["2007-07-03",45.2975,45.404,44.5514,45.2213,677628.0],["2007-07-05",45.1071,45.1147,44.5285,45.0614,1085292.0],["2007-07-06",45.2061,45.7923,44.9853,45.3659,1117572.0],["2007-07-09",45.9293,47.2616,45.5258,46.5384,1632110.0],["2007-07-10",46.2567,47.0561,45.7086,46.3557,1586410.0],["2007-07-11",46.3633,47.2083,46.2262,47.2083,1320800.0],["2007-07-12",47.4748,48.906,47.4748,48.5787,1979809.0],["2007-07-13",48.906,50.1317,48.6167,49.1649,2015474.0],["2007-07-16",48.3959,49.3323,48.3427,48.6548,1300731.0],["2007-07-17",49.3628,49.9947,49.1572,49.9033,1341836.0],["2007-07-18",49.3933,50.4591,49.3019,50.3068,1303391.0],["2007-07-19",50.6951,51.0529,50.0708,50.2154,1159644.0],["2007-07-20",50.1165,50.4895,49.6521,50.1317,1100284.0],["2007-07-23",50.4286,51.3041,49.7206,50.0099,1518225.0],["2007-07-24",50.5961,51.1214,49.104,49.4694,2841442.0],["2007-07-25",48.9517,49.0202,46.6373,47.6194,2781477.0],["2007-07-26",46.584,47.0332,45.2974,46.3252,2274919.0],["2007-07-27",45.8532,46.4394,44.5285,45.3431,1858670.0],["2007-07-30",45.3736,47.1702,45.3355,46.9875,1549900.0],["2007-07-31",48.7994,49.6293,46.8429,46.919,1825907.0],["2007-08-01",46.7287,47.2007,45.1604,46.5384,1610227.0],["2007-08-02",46.7058,48.061,46.7058,47.9772,1556791.0],["2007-08-03",47.7869,48.3427,46.1958,46.4166,1489330.0],["2007-08-06",46.7058,47.3758,45.8532,46.9647,1463579.0],["2007-08-07",46.8429,48.9517,46.447,48.7994,1762074.0],["2007-08-08",49.8805,51.2661,49.0126,50.1774,2261983.0],["2007-08-09",49.1268,52.5298,48.1828,52.4004,2529891.0],["2007-08-10",52.0426,52.2253,49.7054,51.9512,2275523.0],["2007-08-13",52.9028,53.2835,51.3041,51.7913,2207458.0],["2007-08-14",51.9055,51.9588,49.9794,50.1241,1470349.0],["2007-08-15",49.8653,50.4971,47.0256,47.1779,1558000.0],["2007-08-16",46.9723,47.1626,42.374,45.876,2264643.0],["2007-08-17",47.7184,49.4161,44.7417,45.838,2054765.0],["2007-08-20",46.0435,46.6297,44.8254,46.3557,1239557.0],["2007-08-21",46.2491,47.5814,45.2442,47.1474,963186.0],["2007-08-22",47.962,49.1801,47.7945,48.8603,1051562.0],["2007-08-23",49.2029,49.949,47.5813,48.0914,973342.0],["2007-08-24",48.0914,49.3856,47.589,49.3323,821858.0],["2007-08-27",49.1649,49.4694,48.6091,49.142,635797.0],["2007-08-28",48.7157,48.868,47.353,47.4367,698543.0],["2007-08-29",47.9163,49.1649,47.5433,49.0887,694916.0],["2007-08-30",48.4873,50.2611,48.3046,49.6521,947228.0],["2007-08-31",50.322,50.5428,49.576,50.3144,718128.0],["2007-09-04",50.3601,52.1111,49.8881,51.7837,1000302.0],["2007-09-05",51.5021,52.0426,50.6342,51.4107,1262286.0],["2007-09-06",51.3117,52.1187,50.7179,52.1187,997521.0],["2007-09-07",51.0072,51.4564,49.8805,50.2916,1314029.0],["2007-09-10",50.3373,50.992,49.1344,49.8881,1139817.0],["2007-09-11",50.2078,51.7,50.048,51.5553,868161.0],["2007-09-12",51.2128,53.0399,51.2128,52.8115,992323.0],["2007-09-13",53.1769,54.2732,52.9105,53.9154,944689.0],["2007-09-14",53.215,54.6843,53.1998,54.0524,1263857.0],["2007-09-17",54.0524,54.3874,52.8724,53.1922,1085655.0],["2007-09-18",53.2683,56.8083,53.0627,56.8007,1468415.0],["2007-09-19",57.463,58.9628,57.2499,57.8894,1545789.0],["2007-09-20",57.8589,58.4299,57.3565,57.4783,1034999.0],["2007-09-21",57.9731,59.6023,57.9655,58.742,1451852.0],["2007-09-24",58.8943,59.511,58.1254,58.6964,982288.0],["2007-09-25",58.2396,58.4375,57.0063,57.0976,1181405.0],["2007-09-26",57.4935,58.3309,56.9073,58.1178,1021821.0],["2007-09-27",58.4375,58.468,57.3793,58.4527,957988.0],["2007-09-28",58.8715,58.8715,57.3869,57.5392,939732.0],["2007-10-01",57.5392,60.63,57.1204,60.1809,1022184.0],["2007-10-02",60.3179,61.9928,60.1428,61.1173,1270386.0],["2007-10-03",60.7899,61.1401,59.7317,59.8688,1146345.0],["2007-10-04",60.3332,60.3332,59.5719,60.1048,1138124.0],["2007-10-05",60.7671,63.1424,60.7214,62.8683,1353805.0],["2007-10-08",62.6171,64.8629,62.3887,62.716,1146587.0],["2007-10-09",63.9341,64.4366,62.7389,64.3909,1479417.0],["2007-10-10",64.7106,65.8907,64.3604,64.7563,1104515.0],["2007-10-11",65.472,66.1343,62.4572,63.4621,1206552.0],["2007-10-12",63.4164,65.0913,63.2413,64.8705,967418.0],["2007-10-15",65.0152,66.2104,63.6296,65.3806,935138.0],["2007-10-16",65.1217,65.7765,63.5687,64.3604,981079.0],["2007-10-17",64.9847,65.4339,63.6753,64.6269,944326.0],["2007-10-18",64.4289,66.7433,63.858,66.3474,1170162.0],["2007-10-19",65.8297,66.2332,62.2592,62.4267,1456809.0],["2007-10-22",61.3152,61.7872,58.7725,60.5615,2073384.0],["2007-10-23",61.0564,62.3278,60.0667,62.1907,1208607.0],["2007-10-24",64.3376,64.6726,62.4572,63.4773,2558785.0],["2007-10-25",63.8732,64.2387,62.4268,63.6525,17160846.0],["2007-10-26",64.0179,65.9364,63.858,65.6014,1615305.0],["2007-10-29",65.5024,67.9766,65.5024,67.0402,1793144.0],["2007-10-30",66.8194,68.2431,65.7384,66.0353,1474823.0],["2007-10-31",66.0048,66.9336,64.8477,66.3474,1567671.0],["2007-11-01",65.4719,65.8297,63.6143,64.2767,2176025.0],["2007-11-02",64.9847,64.9847,62.6247,63.7971,2245178.0],["2007-11-05",61.9624,64.2234,61.9624,63.9341,2021519.0],["2007-11-06",66.9946,67.4057,66.0582,67.261,2889559.0],["2007-11-07",67.0326,67.5275,65.1522,65.3349,2109532.0],["2007-11-08",64.939,66.7433,64.7182,66.3855,2047753.0],["2007-11-09",66.2485,66.2485,63.188,63.4317,1696668.0],["2007-11-12",63.4469,63.4469,58.605,58.7572,2545003.0],["2007-11-13",60.1124,61.9014,58.7725,61.9014,2413709.0],["2007-11-14",62.4267,63.2413,61.437,62.4724,1808015.0],["2007-11-15",61.9699,62.3354,58.5822,59.6251,2489874.0],["2007-11-16",60.7138,60.7138,57.9807,59.3054,2055128.0],["2007-11-19",59.6252,59.6252,57.3565,58.034,1804388.0],["2007-11-20",59.1912,60.5768,58.0493,59.2521,2048962.0],["2007-11-21",59.1607,59.1607,56.8692,57.4402,1568639.0],["2007-11-23",58.5669,59.3054,57.6534,59.0846,434746.0],["2007-11-26",59.1227,60.356,58.3081,58.3081,1241491.0],["2007-11-27",58.6202,58.9019,56.4734,58.5365,1708879.0],["2007-11-28",59.1074,62.2136,59.0465,62.1222,1263978.0],["2007-11-29",61.673,62.7693,60.493,62.107,1458985.0],["2007-11-30",62.9749,64.6117,62.9216,63.7742,1585322.0],["2007-12-03",64.1016,66.4997,63.7057,66.0886,1928428.0],["2007-12-04",66.3855,66.3855,64.9086,65.8069,1568759.0],["2007-12-05",65.8297,68.7912,65.7764,68.7912,1561264.0],["2007-12-06",68.7455,71.7755,68.2507,71.6461,2758628.0],["2007-12-07",71.9202,71.943,70.9076,71.6233,1513993.0],["2007-12-10",71.943,73.9148,71.3264,72.8946,1804750.0],["2007-12-11",73.5341,73.9224,69.3927,69.7429,2185334.0],["2007-12-12",71.4482,73.2372,70.8011,72.3084,1964576.0],["2007-12-13",71.9125,73.7321,71.3187,73.7168,1867012.0],["2007-12-14",72.4378,74.874,72.1942,72.5596,1876926.0],["2007-12-17",72.1029,72.8642,68.205,68.6237,1983678.0],["2007-12-18",69.2556,70.6183,68.7075,69.9408,2305143.0],["2007-12-19",70.093,72.5216,70.093,72.1029,1638638.0],["2007-12-20",72.4912,73.085,70.5803,72.6663,1411110.0],["2007-12-21",73.6636,74.4934,72.2704,73.3362,1635978.0],["2007-12-24",74.2193,74.9121,73.6864,74.1584,718128.0],["2007-12-26",74.5924,74.5924,73.2905,74.4173,1126397.0],["2007-12-27",74.1736,75.7038,73.9985,75.1405,1741038.0],["2007-12-28",74.9121,75.8409,74.3335,74.6684,1286707.0],["2007-12-31",74.6837,75.7495,72.788,72.788,1703439.0],["2008-01-02",72.788,75.1405,72.788,73.557,1912832.0],["2008-01-03",74.4324,78.6348,74.0061,77.333,2879404.0],["2008-01-04",76.526,76.526,73.1002,73.5493,2422292.0],["2008-01-07",74.1279,74.402,68.5171,69.4916,3555823.0],["2008-01-08",70.3443,71.3111,66.7509,66.9184,3330591.0],["2008-01-09",66.6215,67.2914,62.2288,65.7079,4604967.0],["2008-01-10",65.609,70.6488,64.4822,68.9206,3609984.0],["2008-01-11",68.2126,69.5677,66.8956,67.5351,1796046.0],["2008-01-14",68.3497,68.7836,66.4007,68.0908,1592455.0],["2008-01-15",67.6036,67.6036,62.442,62.5257,3151180.0],["2008-01-16",60.5768,63.1576,56.4734,58.4223,4701201.0],["2008-01-17",58.7116,59.1836,54.6082,54.9507,3318381.0],["2008-01-18",55.811,57.7523,54.5853,56.4962,3110922.0],["2008-01-22",51.3726,60.6224,51.1975,59.4653,4582117.0],["2008-01-23",58.5289,58.8106,53.8393,58.6126,4083659.0],["2008-01-24",58.7725,61.9547,58.6735,60.7519,2628059.0],["2008-01-25",62.579,63.188,58.1101,58.7572,2618750.0],["2008-01-28",59.0009,59.0009,56.6713,58.3081,2368735.0],["2008-01-29",59.3968,60.7138,57.8589,58.2015,2405125.0],["2008-01-30",57.8437,58.1102,55.773,56.283,2907815.0],["2008-01-31",55.5065,59.0618,54.867,58.1254,2855829.0],["2008-02-01",59.0009,61.2543,58.4527,61.0716,2429667.0],["2008-02-04",61.6578,61.6578,59.2369,59.3968,1644683.0],["2008-02-05",58.232,58.6887,56.146,56.146,1659553.0],["2008-02-06",56.6408,57.6838,55.1182,55.438,1646013.0],["2008-02-07",55.0269,55.5446,53.2911,54.6843,2043522.0],["2008-02-08",54.2884,56.618,54.022,55.4532,1609502.0],["2008-02-11",55.5446,57.2803,54.768,57.0596,1871365.0],["2008-02-12",57.8589,59.2293,56.7627,57.6305,1910052.0],["2008-02-13",57.9579,59.9906,57.463,59.785,1797134.0],["2008-02-14",59.9601,60.4473,58.0873,58.4603,1732091.0],["2008-02-15",58.1254,58.6126,56.5495,57.7219,1758689.0],["2008-02-19",59.3739,59.9449,58.1939,58.8562,1499244.0],["2008-02-20",58.2472,59.4424,57.0976,59.2597,2271050.0],["2008-02-21",59.9373,61.3457,59.2064,60.356,3188417.0],["2008-02-22",60.8965,61.9699,59.8154,61.7187,2144713.0],["2008-02-25",62.1755,64.703,61.0945,64.5432,2436921.0],["2008-02-26",63.386,64.5508,62.107,63.3479,3385600.0],["2008-02-27",62.9977,64.2843,61.9395,63.2185,2722359.0],["2008-02-28",63.5687,64.703,61.7492,63.721,2959559.0],["2008-02-29",63.7057,63.7057,60.8661,61.1249,2597351.0],["2008-03-03",61.5817,62.0156,60.2342,61.8938,2212294.0],["2008-03-04",61.6654,62.2364,59.5566,61.0183,3503111.0],["2008-03-05",61.2848,61.3761,59.7393,60.7595,3164358.0],["2008-03-06",60.0058,61.0564,59.6556,59.7393,2468959.0],["2008-03-07",59.3739,59.6099,56.953,57.8741,2804448.0],["2008-03-10",58.506,58.506,53.55,53.8621,3573111.0],["2008-03-11",55.5522,57.5163,54.6995,57.4478,2576436.0],["2008-03-12",58.0645,58.369,56.618,56.9149,1949827.0],["2008-03-13",56.009,57.4707,54.3569,57.3412,3107657.0],["2008-03-14",57.8818,58.3614,54.2047,55.6055,2621772.0],["2008-03-17",54.1666,54.7833,51.1442,53.2074,3451126.0],["2008-03-18",54.5625,56.5723,53.6642,55.9481,3057122.0],["2008-03-19",56.3363,57.6762,53.6489,53.6489,2704103.0],["2008-03-20",53.7098,54.73,51.3117,54.5473,3238105.0],["2008-03-24",54.0524,58.2929,54.0524,56.5876,2518647.0],["2008-03-25",56.7855,58.2472,56.3592,57.9731,2106147.0],["2008-03-26",58.1939,58.3157,56.9606,57.4554,1614217.0],["2008-03-27",58.133,58.2396,55.9557,56.2906,1529589.0],["2008-03-28",56.4581,57.8208,56.1308,56.4048,1562473.0],["2008-03-31",56.3363,56.7322,55.3314,56.0242,2011726.0],["2008-04-01",57.0748,58.2852,55.438,58.2852,2625278.0],["2008-04-02",58.4527,60.1352,58.2396,59.2445,2037598.0],["2008-04-03",59.2293,60.455,58.6811,60.2418,1357915.0],["2008-04-04",60.4473,62.1679,60.1733,61.4675,1484615.0],["2008-04-07",62.343,63.0282,60.5768,60.6453,1781659.0],["2008-04-08",60.4245,61.0183,59.3815,60.8585,1480867.0],["2008-04-09",61.0031,61.0716,59.313,59.648,1282717.0],["2008-04-10",59.7774,60.592,58.7268,60.4397,1322492.0],["2008-04-11",59.5947,60.257,58.6202,58.7953,1516532.0],["2008-04-14",58.8867,58.9856,58.0112,58.4603,1533095.0],["2008-04-15",58.7268,59.3663,57.3641,58.4451,1329867.0],["2008-04-16",58.8334,61.5132,58.8334,61.3761,1777790.0],["2008-04-17",60.8965,61.8862,60.0362,61.4523,1205585.0],["2008-04-18",62.3658,65.4262,61.8177,64.7944,2312276.0],["2008-04-21",64.9847,68.5171,64.2691,67.771,2763826.0],["2008-04-22",71.0827,71.0827,65.9059,66.7814,2091276.0],["2008-04-23",66.9945,68.0604,65.5024,66.0734,1384754.0],["2008-04-24",66.0277,67.0022,64.7107,66.3779,1237502.0],["2008-04-25",66.8879,68.0679,65.9363,67.9157,907090.0],["2008-04-28",68.1365,68.1365,66.7357,67.1011,1206794.0],["2008-04-29",67.1392,67.1392,65.51,65.845,903705.0],["2008-04-30",65.5633,66.9108,65.4872,65.7232,1678413.0],["2008-05-01",66.1571,66.9945,64.8705,66.8271,1332889.0],["2008-05-02",67.3447,68.0756,66.1723,67.3523,1228555.0],["2008-05-05",67.6341,69.5373,67.2762,67.8168,1889257.0],["2008-05-06",67.4132,69.3622,67.1011,69.2099,1424288.0],["2008-05-07",69.4536,69.4536,66.3931,66.6748,1448346.0],["2008-05-08",66.8271,67.9842,66.0505,67.0478,1193495.0],["2008-05-09",66.317,66.3703,64.9314,66.0505,947107.0],["2008-05-12",65.8983,67.6949,65.4872,67.6949,1001873.0],["2008-05-13",68.6694,72.0876,67.8091,71.5167,2931148.0],["2008-05-14",71.7298,72.7271,71.1817,71.5852,1913074.0],["2008-05-15",71.7679,72.7043,71.0371,72.4911,1049749.0],["2008-05-16",72.7576,73.5265,72.1866,73.4275,1156380.0],["2008-05-19",73.4275,74.8436,72.6358,73.1992,1401196.0],["2008-05-20",72.9327,73.8767,71.57,73.0164,946865.0],["2008-05-21",73.0241,74.1279,71.0751,71.3264,1263615.0],["2008-05-22",71.2046,72.2323,69.6287,70.4356,1428398.0],["2008-05-23",70.1768,70.664,68.6466,69.7733,1188901.0],["2008-05-27",69.7809,69.9941,68.0756,69.5754,1192649.0],["2008-05-28",70.0321,70.5574,68.9815,70.2149,1151302.0],["2008-05-29",70.2148,70.5879,68.9815,69.3394,1184670.0],["2008-05-30",69.9103,72.4074,69.2937,72.1562,1836667.0],["2008-06-02",72.4911,72.514,70.2072,70.9381,1259142.0],["2008-06-03",71.7299,71.7299,68.7988,69.9027,1590521.0],["2008-06-04",69.8266,70.6488,69.0501,69.4764,1129782.0],["2008-06-05",70.0397,70.7401,69.3926,70.3747,1806927.0],["2008-06-06",69.6819,70.5498,67.5046,67.5046,1812004.0],["2008-06-09",68.1365,68.7303,66.9032,67.8853,1304479.0],["2008-06-10",67.261,67.7406,66.3551,66.8956,1378226.0],["2008-06-11",66.8956,68.2736,66.5302,66.5987,2124160.0],["2008-06-12",66.7052,67.3219,65.0989,65.4719,1674182.0],["2008-06-13",66.0277,68.6237,65.9515,68.5247,1593543.0],["2008-06-16",68.7455,69.5525,67.9462,68.776,1358761.0],["2008-06-17",68.9968,69.7276,68.3268,68.3801,927884.0],["2008-06-18",67.8243,68.8064,67.3752,68.0756,1270627.0],["2008-06-19",67.9766,68.9282,67.7711,68.4486,863084.0],["2008-06-20",67.8167,68.4106,66.0734,66.4997,1048540.0],["2008-06-23",66.8347,67.8396,66.6139,67.1392,1189989.0],["2008-06-24",67.1772,67.3752,65.8602,65.9135,1017590.0],["2008-06-25",65.8983,66.0201,64.2006,65.2283,1489330.0],["2008-06-26",64.4899,64.5508,61.772,61.8786,1568276.0],["2008-06-27",61.6731,62.2821,60.927,61.7949,1921537.0],["2008-06-30",60.9117,61.9775,60.5615,61.437,1731608.0],["2008-07-01",60.3408,62.0841,59.6175,61.6502,1752402.0],["2008-07-02",61.9928,62.2821,58.3842,58.4071,1624856.0],["2008-07-03",59.8611,61.4294,58.3157,59.5719,1966148.0],["2008-07-07",60.1352,60.3788,56.6028,57.9351,1939067.0],["2008-07-08",57.5392,58.4223,55.8491,57.0291,2490841.0],["2008-07-09",57.2042,57.9503,54.6615,54.7833,1894577.0],["2008-07-10",53.8545,57.463,53.824,56.9377,3333372.0],["2008-07-11",58.3614,61.3685,57.8589,59.4424,3267967.0],["2008-07-14",60.1657,60.6225,59.3282,59.9753,1837634.0],["2008-07-15",59.3815,60.5235,57.897,59.45,2339841.0],["2008-07-16",59.4044,60.9803,58.7268,60.8128,2717523.0],["2008-07-17",60.8128,62.0156,60.4626,61.7872,2525901.0],["2008-07-18",62.0842,63.6372,61.3152,61.9776,1935682.0],["2008-07-21",63.2413,64.0711,61.9395,63.5915,1834249.0],["2008-07-22",66.1495,66.1495,63.0129,63.6296,3741883.0],["2008-07-23",64.4442,64.4442,61.7568,62.2516,2219669.0],["2008-07-24",62.9901,62.9901,59.0237,59.3282,2201534.0],["2008-07-25",59.2749,60.9955,59.2749,60.3179,1447500.0],["2008-07-28",60.6605,60.6605,58.034,58.2396,1648068.0],["2008-07-29",58.4527,60.2875,57.8818,59.6632,1958048.0],["2008-07-30",59.8307,63.2337,59.8307,62.7922,1868342.0],["2008-07-31",61.7263,62.1146,58.8029,58.8791,2036994.0],["2008-08-01",59.3206,59.5871,57.7295,58.4756,1213201.0],["2008-08-04",58.7496,58.7801,54.6767,55.0345,2140965.0],["2008-08-05",56.2145,57.0748,52.8191,54.1742,3264944.0],["2008-08-06",53.7631,56.2374,53.7631,55.7349,1940760.0],["2008-08-07",55.7501,56.9301,54.5473,55.3923,1576376.0],["2008-08-08",54.8898,55.7273,53.352,55.438,1496100.0],["2008-08-11",55.5065,55.5522,54.0752,54.8289,1476515.0],["2008-08-12",54.5701,54.9812,53.3063,54.5473,2307924.0],["2008-08-13",54.395,57.5696,54.1362,57.0976,2377440.0],["2008-08-14",58.5213,59.7013,57.1661,58.3614,2409235.0],["2008-08-15",58.9171,58.9552,56.6637,56.8845,1985854.0],["2008-08-18",57.3412,58.0569,55.8339,56.1917,1556065.0],["2008-08-19",55.575,56.4734,54.8746,55.2248,2195127.0],["2008-08-20",55.5903,56.8236,55.2172,56.7322,1311612.0],["2008-08-21",56.5952,58.5289,55.7197,58.1025,1524269.0],["2008-08-22",58.5669,58.5669,57.1966,57.6991,1318140.0],["2008-08-25",57.3489,57.3489,55.0269,55.3999,1526687.0],["2008-08-26",55.5293,56.7474,55.0649,55.7958,1526083.0],["2008-08-27",56.009,57.6077,55.5674,56.9377,1722903.0],["2008-08-28",56.7322,58.4299,56.481,57.4478,1819983.0],["2008-08-29",57.6153,58.2624,56.1841,56.1993,1116363.0],["2008-09-02",56.2297,57.1052,53.0247,53.6489,3329262.0],["2008-09-03",53.4129,54.1742,51.5934,52.7963,2465090.0],["2008-09-04",52.1644,52.5755,49.1268,49.2562,2466782.0],["2008-09-05",47.589,49.3019,46.9952,49.1572,3342681.0],["2008-09-08",51.2052,51.3422,46.8353,47.1322,2668439.0],["2008-09-09",46.9038,47.1474,42.9679,42.9679,4241429.0],["2008-09-10",43.3866,46.4546,42.8004,45.7238,3292146.0],["2008-09-11",44.6351,46.7591,43.653,46.2719,2255334.0],["2008-09-12",46.211,49.1877,45.5791,49.1877,2924498.0],["2008-09-15",46.9266,47.7032,44.0261,44.1936,2338148.0],["2008-09-16",43.4247,46.1425,41.1636,45.7847,2830078.0],["2008-09-17",44.6656,45.5411,42.6633,42.9679,2856192.0],["2008-09-18",43.379,45.7771,42.2599,45.0691,2640511.0],["2008-09-19",47.3834,50.0251,47.3834,49.0354,2783412.0],["2008-09-22",48.3274,49.4846,46.2339,46.4242,1487758.0],["2008-09-23",46.1653,47.0408,43.8358,44.1936,1723145.0],["2008-09-24",44.8711,45.3888,43.6759,44.5742,1459952.0],["2008-09-25",44.8863,44.9168,43.7063,44.0108,2168167.0],["2008-09-26",42.9755,42.9755,40.6839,41.902,2472706.0],["2008-09-29",41.0189,41.0189,35.3929,36.238,3900863.0],["2008-09-30",38.2782,41.8792,36.7785,41.3463,3216586.0],["2008-10-01",41.0494,41.2549,37.5474,38.0879,2655986.0],["2008-10-02",38.1488,38.1488,33.4516,33.4668,2921476.0],["2008-10-03",34.3651,37.2505,33.7409,33.954,3210299.0],["2008-10-06",32.0965,32.302,28.3204,31.1372,3794594.0],["2008-10-07",32.4847,33.1318,28.0996,28.1453,2893428.0],["2008-10-08",27.8256,30.7947,26.8663,29.2797,4924498.0],["2008-10-09",29.6984,31.5331,27.2013,27.4754,2958591.0],["2008-10-10",25.968,29.2568,23.7526,27.2394,4169617.0],["2008-10-13",28.762,33.1242,28.3204,33.1242,2861874.0],["2008-10-14",35.3701,35.5528,30.9774,31.8985,3545788.0],["2008-10-15",31.259,31.259,27.0414,27.2546,2357250.0],["2008-10-16",28.29,29.1502,25.9071,29.0893,2990750.0],["2008-10-17",28.0007,31.4874,27.4069,29.0056,2418182.0],["2008-10-20",29.4928,31.6473,29.1807,31.4874,1839327.0],["2008-10-21",30.8708,31.7615,29.4928,29.7973,2320981.0],["2008-10-22",28.7087,28.7848,24.6814,25.6026,3188175.0],["2008-10-23",25.8614,27.1252,24.7042,26.1812,6004229.0],["2008-10-24",23.5394,24.5368,22.0016,23.2045,4944204.0],["2008-10-27",22.5954,23.5318,21.9559,22.1234,3939429.0],["2008-10-28",23.2197,25.0088,21.5068,25.0088,2968263.0],["2008-10-29",24.9555,27.1023,24.4073,25.9908,2783653.0],["2008-10-30",27.2394,28.4498,26.5618,28.2976,3893971.0],["2008-10-31",28.6858,28.6858,27.011,27.7342,3046242.0],["2008-11-03",28.1605,28.3356,26.7597,27.3383,2432810.0],["2008-11-04",27.9398,32.0204,27.5439,31.8376,4087165.0],["2008-11-05",31.3047,31.3047,26.6151,27.0414,3814179.0],["2008-11-06",26.4019,26.9196,23.9886,24.8946,4255937.0],["2008-11-07",25.3133,27.5058,25.3133,27.1023,3061233.0],["2008-11-10",28.526,28.9066,26.7369,27.2013,3110317.0],["2008-11-11",27.5134,27.5972,24.826,25.2752,3095809.0],["2008-11-12",25.062,25.1001,23.3796,23.6536,2573897.0],["2008-11-13",23.8592,25.2524,22.1006,25.1915,5210902.0],["2008-11-14",24.1713,25.4351,23.1664,23.608,3224807.0],["2008-11-17",23.5927,23.7907,22.2148,22.6487,2837090.0],["2008-11-18",22.5193,24.1561,22.1234,23.2882,3268088.0],["2008-11-19",23.4938,24.0724,21.9103,21.9255,3454994.0],["2008-11-20",21.6362,22.466,19.7938,19.9994,4357491.0],["2008-11-21",20.7683,22.4584,20.2658,22.3518,4048599.0],["2008-11-24",23.5927,26.0594,23.0522,25.5569,4935378.0],["2008-11-25",27.049,28.8077,26.5161,28.5031,5108624.0],["2008-11-26",27.4525,32.5304,25.9147,32.2107,6421807.0],["2008-11-28",32.0813,34.1825,31.8072,34.0835,2839629.0],["2008-12-01",32.6218,32.6218,29.607,29.607,4941302.0],["2008-12-02",30.7261,32.7131,29.706,31.7996,4443932.0],["2008-12-03",30.7414,32.9111,30.3607,32.637,4482135.0],["2008-12-04",31.7463,34.0606,29.1807,29.8963,4874567.0],["2008-12-05",29.2111,32.3249,28.6326,32.302,4732029.0],["2008-12-08",34.4413,38.3315,34.0759,37.2048,7778634.0],["2008-12-09",36.4968,40.6535,35.8192,38.8644,6651874.0],["2008-12-10",40.014,41.0722,38.6741,40.486,5192647.0],["2008-12-11",40.0597,40.5774,35.4691,36.3293,5186723.0],["2008-12-12",33.954,36.2303,32.4314,35.6289,7066188.0],["2008-12-15",36.2836,37.0373,33.3146,34.4565,4696123.0],["2008-12-16",34.9437,37.3266,34.9437,37.2581,4105541.0],["2008-12-17",37.0069,39.3974,36.5425,38.1412,3259262.0],["2008-12-18",39.443,39.443,34.8524,35.7659,5077070.0],["2008-12-19",35.6518,35.7812,33.8094,35.0123,3446653.0],["2008-12-22",35.0199,35.1798,32.1955,33.307,2683067.0],["2008-12-23",34.289,34.5783,32.4771,33.1014,3152268.0],["2008-12-24",33.1166,34.0454,32.9948,33.7257,852687.0],["2008-12-26",33.9769,34.1063,33.3831,33.9921,996917.0],["2008-12-29",35.0123,35.0123,33.3831,33.7637,2403674.0],["2008-12-30",34.2662,35.5376,33.6419,35.5376,1942452.0],["2008-12-31",35.4234,37.6692,35.1874,36.6186,3261438.0],["2009-01-02",37.2733,38.5447,36.6186,38.3848,2622498.0],["2009-01-05",38.3239,40.3414,37.5322,38.8797,2529891.0],["2009-01-06",39.6105,41.6508,39.3288,41.1255,4155593.0],["2009-01-07",40.9352,40.9352,37.6007,37.7834,3420418.0],["2009-01-08",37.4104,39.7095,37.1439,39.3593,3331438.0],["2009-01-09",40.3185,40.6535,38.6741,38.9406,2858126.0],["2009-01-12",39.0548,39.1994,34.7154,35.1798,3422957.0],["2009-01-13",35.0579,37.0982,34.3347,36.5805,4008098.0],["2009-01-14",35.8497,35.8497,33.5506,34.251,2946864.0],["2009-01-15",34.251,36.5501,32.0965,35.8877,4925948.0],["2009-01-16",37.2886,38.0194,34.4337,36.8165,4320496.0],["2009-01-20",36.4435,36.4435,32.9035,33.6115,4777849.0],["2009-01-21",32.736,33.8246,31.0915,33.7028,5390918.0],["2009-01-22",31.594,31.7843,28.2595,29.6146,8377074.0],["2009-01-23",28.8381,31.9518,28.5945,30.9926,5511936.0],["2009-01-26",31.32,32.4467,29.9953,30.8784,3995888.0],["2009-01-27",32.3705,32.5837,30.414,30.5282,5391039.0],["2009-01-28",31.8757,33.7333,31.3504,32.9644,4738437.0],["2009-01-29",32.401,32.401,30.2617,30.6805,4585140.0],["2009-01-30",30.2389,30.8175,28.7848,29.4395,5337240.0],["2009-02-02",28.8457,29.3939,27.8636,28.5107,5089643.0],["2009-02-03",28.9066,29.6375,28.2519,29.1579,4666745.0],["2009-02-04",29.5613,30.6348,28.9447,29.1883,3431540.0],["2009-02-05",28.7315,30.9469,28.4346,30.3836,4844585.0],["2009-02-06",30.4749,32.2792,30.2846,32.0051,4151482.0],["2009-02-09",32.2107,33.109,31.3352,32.2259,3540710.0],["2009-02-10",32.2259,33.4744,30.6881,30.9698,4218338.0],["2009-02-11",31.457,31.9747,30.4673,31.2743,3215860.0],["2009-02-12",30.6424,30.9469,29.1274,30.6957,4243726.0],["2009-02-13",30.8632,31.4951,30.1247,30.7642,2942028.0],["2009-02-17",29.2568,29.569,27.8256,27.9322,4433414.0],["2009-02-18",28.3509,28.8533,26.8511,27.7723,5369640.0],["2009-02-19",28.2138,28.8457,26.8359,27.0795,3268088.0],["2009-02-20",26.3258,27.8865,25.6559,27.1404,5660518.0],["2009-02-23",27.5287,27.8408,25.4351,25.5417,4076768.0],["2009-02-24",25.5797,27.3003,24.7575,27.0338,4473552.0],["2009-02-25",26.8207,26.874,24.9326,25.5417,4697816.0],["2009-02-26",27.0262,27.5058,25.869,26.1735,4656952.0],["2009-02-27",25.6939,26.7217,25.1306,25.6863,3964575.0],["2009-03-02",25.1382,25.397,22.9609,23.0903,6162120.0],["2009-03-03",23.608,24.9631,23.3796,24.2779,5459709.0],["2009-03-04",24.9935,27.049,24.8108,26.3943,6748591.0],["2009-03-05",25.4732,25.8234,24.5291,24.8108,3632592.0],["2009-03-06",25.1915,26.204,24.2931,24.9022,4456022.0],["2009-03-09",24.5215,25.9984,24.3616,25.2219,4352534.0],["2009-03-10",26.0061,29.2416,25.6102,29.135,6170825.0],["2009-03-11",29.3558,30.3683,28.0996,29.1274,3911018.0],["2009-03-12",29.3177,31.9518,28.5488,31.8148,5241973.0],["2009-03-13",32.0203,32.2792,30.0486,30.7185,3215256.0],["2009-03-16",30.8632,31.4951,29.8887,30.2541,3283563.0],["2009-03-17",30.3607,31.8757,29.5918,31.8757,2306352.0],["2009-03-18",31.5712,31.6854,29.1959,30.6957,5378466.0],["2009-03-19",31.2286,31.6168,30.2313,30.6728,3286827.0],["2009-03-20",30.4292,30.4977,28.092,28.4042,3656288.0],["2009-03-23",29.5842,31.0078,28.5716,31.0078,2917245.0],["2009-03-24",30.3988,30.7566,29.4776,29.7669,2208909.0],["2009-03-25",29.8659,31.1449,28.7391,29.9877,2142537.0],["2009-03-26",30.5054,32.8806,30.4521,32.538,4026837.0],["2009-03-27",31.7158,32.0889,31.2286,31.457,2219306.0],["2009-03-30",30.8479,30.8479,28.6097,29.371,2447197.0],["2009-03-31",29.8887,30.1095,29.0741,29.4319,1857220.0],["2009-04-01",29.0437,30.2541,28.3889,29.9877,1894698.0],["2009-04-02",31.0307,33.7409,31.023,32.6294,3310402.0],["2009-04-03",32.6294,33.0177,32.0203,32.8654,2065888.0],["2009-04-06",32.2411,32.7588,31.3123,32.5913,2254971.0],["2009-04-07",31.9518,32.0812,30.9088,31.0992,1863990.0],["2009-04-08",31.3504,32.1878,31.1448,31.9747,1386689.0],["2009-04-09",32.7969,33.8018,32.5761,33.4973,1862660.0],["2009-04-13",33.0176,33.5049,31.9747,33.2156,1603457.0],["2009-04-14",32.7284,33.6343,32.2563,32.7436,2254004.0],["2009-04-15",32.8045,33.6267,32.1878,33.5658,1601643.0],["2009-04-16",33.9464,35.5909,33.4364,35.1341,2329806.0],["2009-04-17",35.3853,36.0476,35.2863,35.4767,2578491.0],["2009-04-20",34.4793,34.761,32.4238,33.0253,2399201.0],["2009-04-21",32.0736,33.3069,31.594,33.1851,3047330.0],["2009-04-22",32.7207,34.7153,32.0889,33.4973,2224988.0],["2009-04-23",33.7333,34.0759,32.5228,33.916,2381550.0],["2009-04-24",34.3575,35.3016,34.1748,34.761,2542706.0],["2009-04-27",34.2053,35.4538,33.7181,34.6773,2123556.0],["2009-04-28",31.7082,32.5533,30.6195,30.749,7263250.0],["2009-04-29",31.2134,32.066,30.2084,30.4521,4278061.0],["2009-04-30",30.9241,31.0992,28.9142,28.9599,5349450.0],["2009-05-01",29.371,29.4852,27.9778,29.0132,3875353.0],["2009-05-04",29.4928,31.5483,29.0513,31.3656,4281446.0],["2009-05-05",31.3352,31.8072,30.5739,31.6473,2573172.0],["2009-05-06",31.8681,33.0786,31.5179,32.4391,4460374.0],["2009-05-07",32.9111,33.2613,31.0383,31.6625,3219608.0],["2009-05-08",32.0356,32.9567,31.2743,32.2563,2842168.0],["2009-05-11",31.5636,31.693,30.1475,30.2998,2744966.0],["2009-05-12",30.6348,31.1677,28.9827,29.1731,4843738.0],["2009-05-13",29.8354,30.8936,29.1046,29.6603,7273043.0],["2009-05-14",29.6984,30.8403,29.6603,30.3227,2691288.0],["2009-05-15",30.1475,31.0078,29.0056,29.371,2580546.0],["2009-05-18",29.7364,30.3988,29.6603,30.3988,3030042.0],["2009-05-19",30.6805,30.6805,29.7517,30.2313,2976968.0],["2009-05-20",30.5967,31.1981,29.8887,30.0714,3443630.0],["2009-05-21",29.8583,30.0866,28.998,29.6527,3040197.0],["2009-05-22",29.6831,29.8963,29.0741,29.2035,1829776.0],["2009-05-26",29.1198,30.7946,28.6782,30.749,2530858.0],["2009-05-27",30.65,31.929,30.4901,30.9621,3600554.0],["2009-05-28",31.4798,31.8985,30.3912,31.3504,2495798.0],["2009-05-29",31.5407,32.6979,31.5103,32.6598,2877953.0],["2009-06-01",33.4059,35.2559,33.1699,34.5936,3728947.0],["2009-06-02",34.2586,35.1798,34.0606,34.1672,2698421.0],["2009-06-03",34.1748,34.1748,32.3173,32.873,2784258.0],["2009-06-04",33.1395,33.6495,32.3934,33.6191,3375202.0],["2009-06-05",34.152,34.3347,32.6751,33.208,3969049.0],["2009-06-08",32.538,32.8197,31.6169,32.5228,2458078.0],["2009-06-09",32.6522,34.4032,32.6294,34.2433,2647644.0],["2009-06-10",34.7915,34.8448,33.5353,34.3043,2764552.0],["2009-06-11",34.3119,34.6164,33.6267,33.7333,2355436.0],["2009-06-12",33.4516,33.7485,32.972,33.7485,1828809.0],["2009-06-15",32.9644,33.1166,32.3249,32.6218,1510004.0],["2009-06-16",32.8349,33.5962,32.1726,32.2792,1635616.0],["2009-06-17",32.1269,32.6522,31.6092,32.4162,2328597.0],["2009-06-18",32.3401,32.5076,31.7463,32.0965,1613129.0],["2009-06-19",32.7284,32.7817,31.9899,32.1802,2075560.0],["2009-06-22",31.7463,31.7463,29.9953,30.0486,2855104.0],["2009-06-23",30.1323,31.2819,30.1323,31.1829,1901831.0],["2009-06-24",31.5636,32.2792,31.1144,31.3656,1930967.0],["2009-06-25",31.3885,32.5076,30.9545,32.4162,1402526.0],["2009-06-26",32.0889,32.5837,31.358,31.495,2164298.0],["2009-06-29",31.6397,32.5076,31.4798,32.3858,1937133.0],["2009-06-30",32.2259,32.9187,31.594,32.0432,1919603.0],["2009-07-01",32.1269,32.9872,31.7463,31.8224,1539744.0],["2009-07-02",31.3276,31.3276,30.4825,30.4825,1686150.0],["2009-07-06",30.3303,30.3455,28.8533,29.272,3121319.0],["2009-07-07",29.706,29.8659,28.6554,28.7848,2374054.0],["2009-07-08",28.9295,29.234,27.5439,28.1301,3577584.0],["2009-07-09",28.5184,29.272,28.3813,28.9447,2035543.0],["2009-07-10",28.5869,28.6021,28.1073,28.3813,1785770.0],["2009-07-13",28.4422,28.9447,27.6429,28.9447,1528863.0],["2009-07-14",29.1426,29.5157,28.9523,29.3253,1315118.0],["2009-07-15",29.8278,30.3988,29.8278,30.2008,1766547.0],["2009-07-16",30.079,30.7109,29.8278,30.5663,1363597.0],["2009-07-17",30.4216,30.6348,30.079,30.4445,1566462.0],["2009-07-20",30.8936,31.4798,30.5434,31.1829,1611799.0],["2009-07-21",31.4874,32.0889,30.5663,30.8936,1692437.0],["2009-07-22",30.4825,30.9012,30.3455,30.7337,1777307.0],["2009-07-23",30.8327,32.1726,30.7337,31.9823,2245299.0],["2009-07-24",31.7386,32.3629,31.3275,32.1878,1218037.0],["2009-07-27",32.2487,33.0633,31.9594,33.0329,1754699.0],["2009-07-28",30.5282,31.1068,30.1628,30.65,5657738.0],["2009-07-29",29.7212,30.3988,29.5385,30.1247,4044367.0],["2009-07-30",30.6043,30.9621,30.1019,30.5054,2869611.0],["2009-07-31",30.3835,31.5331,30.3226,31.1981,2243002.0],["2009-08-03",31.4494,32.1193,31.0459,31.9138,2173970.0],["2009-08-04",31.7082,32.4086,31.495,32.3249,2013660.0],["2009-08-05",32.4238,32.8959,31.8605,32.5457,1697636.0],["2009-08-06",32.8121,32.8806,31.9366,32.2487,1271474.0],["2009-08-07",32.7512,33.8246,32.4162,33.2993,2239980.0],["2009-08-10",32.9872,33.6343,32.8502,33.208,1450160.0],["2009-08-11",32.9491,33.0557,32.1498,32.5913,1528743.0],["2009-08-12",32.4543,33.5658,32.4238,33.2689,2046061.0],["2009-08-13",33.5429,34.0302,33.0862,33.9921,2070119.0],["2009-08-14",33.8551,33.8627,33.01,33.3298,1650728.0],["2009-08-17",32.5,32.5761,31.929,32.4162,2080396.0],["2009-08-18",32.5533,33.7333,32.3629,33.6648,2033246.0],["2009-08-19",33.0253,34.5707,32.9415,34.2281,2589251.0],["2009-08-20",34.2814,34.8295,34.0073,34.761,2524329.0],["2009-08-21",35.0275,35.7812,35.0275,35.6213,2368977.0],["2009-08-24",35.8954,36.3521,35.4005,35.5376,1468294.0],["2009-08-25",35.5528,36.2456,35.1721,35.3244,1936528.0],["2009-08-26",35.0123,35.0732,33.8627,34.3347,2835397.0],["2009-08-27",34.3119,34.388,33.3069,34.1063,1779967.0],["2009-08-28",34.4032,34.8219,33.718,33.9921,1438916.0],["2009-08-31",33.6115,33.6115,32.8197,33.482,1448104.0],["2009-09-01",33.2841,34.3119,32.6674,33.0176,2374054.0],["2009-09-02",32.8578,33.1851,32.6598,32.9111,2259444.0],["2009-09-03",33.0938,33.6952,32.9948,33.6343,1659190.0],["2009-09-04",33.6191,34.3728,33.4973,34.1444,1953575.0],["2009-09-08",34.5859,35.1341,34.4337,34.9285,1554735.0],["2009-09-09",34.8295,35.6061,34.6088,35.3396,1553043.0],["2009-09-10",35.3396,35.7659,34.959,35.7659,977815.0],["2009-09-11",35.8573,36.1618,35.0503,35.5071,1491144.0],["2009-09-14",35.0427,35.7736,34.6545,35.5832,1081182.0],["2009-09-15",35.705,35.8269,34.8067,35.705,2307924.0],["2009-09-16",35.8497,37.2429,35.6365,37.182,2435107.0],["2009-09-17",37.1211,37.8595,36.6414,37.22,2131535.0],["2009-09-18",37.4865,37.6464,36.7176,36.946,1660158.0],["2009-09-21",36.4587,36.6491,35.6061,35.9106,1483043.0],["2009-09-22",36.3065,36.6338,36.1085,36.2227,1312458.0],["2009-09-23",36.276,36.4207,35.3929,35.4462,1079127.0],["2009-09-24",35.6746,35.6822,34.3575,34.7763,2110015.0],["2009-09-25",34.5631,34.8372,34.1063,34.3804,1405428.0],["2009-09-28",34.4794,35.3853,34.4185,35.2331,884966.0],["2009-09-29",35.2939,35.8421,35.1112,35.4081,922686.0],["2009-09-30",35.4995,35.7507,34.3042,34.9818,1499123.0],["2009-10-01",34.8981,35.096,33.6495,33.7104,1284772.0],["2009-10-02",33.2004,33.8399,33.0024,33.1242,1149489.0],["2009-10-05",33.3755,33.7409,33.0024,33.6343,1146104.0],["2009-10-06",34.0378,34.5403,33.8018,34.0835,1751314.0],["2009-10-07",33.7257,34.1139,33.1623,33.6267,2073384.0],["2009-10-08",34.1368,34.3423,33.2917,33.5049,2220999.0],["2009-10-09",33.5277,33.7866,33.208,33.5658,1267001.0],["2009-10-12",33.817,33.9464,33.4135,33.5582,858610.0],["2009-10-13",33.5049,33.9541,33.1395,33.8399,1492715.0],["2009-10-14",34.1444,34.3575,33.6876,34.3195,1628362.0],["2009-10-15",34.2129,35.1417,33.8246,34.9285,2826935.0],["2009-10-16",34.5783,35.4538,34.2738,35.1493,2043038.0],["2009-10-19",35.3396,35.3472,34.7763,35.0579,1586410.0],["2009-10-20",35.1265,35.1721,34.1672,34.5859,1401075.0],["2009-10-21",34.3271,35.4234,34.3271,34.86,1991415.0],["2009-10-22",34.9361,36.1542,34.4032,35.8954,2453000.0],["2009-10-23",35.8725,36.1923,35.332,35.7203,2076890.0],["2009-10-26",35.6746,36.4664,34.9437,35.0123,2186060.0],["2009-10-27",35.0732,35.3701,34.7001,34.9361,1353926.0],["2009-10-28",34.6621,34.7839,32.774,32.8121,2466541.0],["2009-10-29",33.1851,34.0682,32.8882,33.6343,1546998.0],["2009-10-30",33.4897,33.6876,32.1422,32.1954,2237562.0],["2009-11-02",31.9366,33.1928,31.4418,32.4314,2235265.0],["2009-11-03",31.9594,32.9872,31.7082,32.6903,2001329.0],["2009-11-04",33.1166,33.6572,32.7817,32.9187,1623405.0],["2009-11-05",33.2689,33.9693,33.2156,33.7028,1104515.0],["2009-11-06",33.3907,33.9312,32.9567,33.3526,1052167.0],["2009-11-09",33.7561,34.5098,33.7561,34.4793,1012875.0],["2009-11-10",33.6419,33.9464,33.1166,33.4973,2221241.0],["2009-11-11",33.8703,34.2053,33.5201,33.9312,1286223.0],["2009-11-12",33.8703,34.0682,33.246,33.3146,1189143.0],["2009-11-13",33.3146,34.152,33.0557,33.4592,1954904.0],["2009-11-16",33.6419,35.1569,33.6419,34.6316,2710269.0],["2009-11-17",31.1296,31.1448,29.2644,29.5994,15256113.0],["2009-11-18",29.8354,29.9191,28.8457,28.9599,7559810.0],["2009-11-19",28.8533,28.8838,27.4449,27.8332,8507522.0],["2009-11-20",27.6961,28.092,27.2394,27.856,5750587.0],["2009-11-23",28.3356,28.3889,27.3003,27.7266,4835638.0],["2009-11-24",27.856,27.9626,27.2546,27.3916,3473250.0],["2009-11-25",27.4525,28.0464,27.3992,27.8713,3545667.0],["2009-11-27",27.1176,27.5211,26.3791,27.0871,2237199.0],["2009-11-30",27.5211,27.8865,26.3563,26.6379,3503716.0],["2009-12-01",26.9577,27.1023,26.6456,26.7065,3139332.0],["2009-12-02",26.7674,27.1861,26.6456,26.8207,2965362.0],["2009-12-03",26.8587,27.2318,26.3943,26.4248,3260471.0],["2009-12-04",26.8054,27.1937,25.8081,26.5999,3706944.0],["2009-12-07",26.7521,26.8359,26.341,26.5694,2133590.0],["2009-12-08",26.5618,26.5618,25.6559,25.8995,4697211.0],["2009-12-09",26.0289,26.341,25.6559,26.3334,3278485.0],["2009-12-10",26.5542,26.6303,26.1126,26.3867,3304357.0],["2009-12-11",26.5314,26.5314,26.1126,26.3182,1605754.0],["2009-12-14",26.6379,27.1556,26.2649,27.1099,2991354.0],["2009-12-15",27.1404,28.1986,26.9729,27.9626,4585744.0],["2009-12-16",28.1834,28.6173,28.0844,28.3204,7189745.0],["2009-12-17",28.1758,28.3433,27.9778,28.2367,2803481.0],["2009-12-18",28.4803,28.9599,28.3661,28.7315,3542524.0],["2009-12-21",29.0665,29.0665,28.4879,28.7315,2081363.0],["2009-12-22",28.6858,29.2568,28.6478,29.036,1936045.0],["2009-12-23",29.0741,29.3253,28.8609,29.2949,2194764.0],["2009-12-24",29.3025,29.6831,29.2949,29.4471,721272.0],["2009-12-28",29.4243,29.6679,29.2035,29.3025,1325273.0],["2009-12-29",29.4167,29.5081,29.2416,29.3025,1166898.0],["2009-12-30",29.2873,29.2873,28.7391,28.8686,1322613.0],["2009-12-31",28.8914,29.1122,28.6021,28.6326,1264704.0],["2010-01-04",29.0056,29.2797,28.8762,29.272,2089705.0],["2010-01-05",29.2721,29.6908,29.1046,29.6603,1825907.0],["2010-01-06",29.5766,30.6805,29.5385,30.6424,3118538.0],["2010-01-07",30.8023,31.929,30.787,31.8529,4191983.0],["2010-01-08",31.693,32.0356,31.5331,31.7767,2318442.0],["2010-01-11",31.9518,32.1422,31.4113,31.4494,1826149.0],["2010-01-12",31.1448,31.5103,30.7033,31.358,1884059.0],["2010-01-13",31.3276,31.5331,30.4673,31.1601,1925164.0],["2010-01-14",31.1525,31.4874,30.9698,31.2819,1277519.0],["2010-01-15",31.1372,31.4494,30.4825,30.6576,1882004.0],["2010-01-19",30.6957,30.9012,30.4825,30.9012,1799068.0],["2010-01-20",30.6043,30.6424,30.1475,30.5586,2497611.0],["2010-01-21",30.513,30.6805,29.9724,30.3759,3825423.0],["2010-01-22",30.2313,30.787,29.8278,30.1932,4245056.0],["2010-01-25",30.3607,30.6652,30.1095,30.414,3136794.0],["2010-01-26",31.2819,31.2819,29.607,29.6451,2852927.0],["2010-01-27",30.1019,30.3759,29.508,30.0105,2963306.0],["2010-01-28",30.2161,30.2541,28.8381,28.9904,2765398.0],["2010-01-29",29.0741,29.8354,28.6858,28.7696,2167683.0],["2010-02-01",28.9675,29.2188,28.8686,29.1655,2239012.0],["2010-02-02",28.3356,28.8533,28.0159,28.4346,3895301.0],["2010-02-03",28.8229,29.272,28.4422,28.6021,2262708.0],["2010-02-04",28.2976,28.4575,27.5363,27.5439,2115698.0],["2010-02-05",27.5743,27.6352,26.6608,27.3536,2828869.0],["2010-02-08",27.4145,28.054,26.9425,27.582,2386507.0],["2010-02-09",27.9702,28.2519,27.5439,27.9398,2156561.0],["2010-02-10",27.955,28.0464,27.4601,27.6276,1603215.0],["2010-02-11",27.5972,28.0616,27.4525,28.0159,1820709.0],["2010-02-12",27.6657,27.8408,27.3079,27.7875,1589191.0],["2010-02-16",28.1682,29.2035,28.054,29.135,2775070.0],["2010-02-17",29.3786,29.5461,29.0741,29.4928,1623768.0],["2010-02-18",29.371,30.0257,29.371,29.9648,1185758.0],["2010-02-19",29.7745,30.0714,29.5842,29.9344,1672973.0],["2010-02-22",30.079,30.2084,29.7745,29.9344,1075500.0],["2010-02-23",29.7897,29.8887,29.3482,29.5918,2133348.0],["2010-02-24",29.5461,30.2313,29.5461,30.0486,2065888.0],["2010-02-25",29.5842,30.0334,29.2644,29.9953,1592697.0],["2010-02-26",29.8735,30.0562,29.47,29.5385,2250377.0],["2010-03-01",29.6222,30.2313,29.6222,30.0181,1436861.0],["2010-03-02",30.178,30.4216,30.0942,30.3531,1782505.0],["2010-03-03",30.414,31.0611,30.3607,30.6881,1997702.0],["2010-03-04",30.7185,30.8784,30.4749,30.5967,1150577.0],["2010-03-05",30.7414,31.5483,30.7414,31.5483,2219064.0],["2010-03-08",31.9214,32.7131,31.8605,31.9823,2381429.0],["2010-03-09",32.637,33.1166,32.2716,32.6218,2743637.0],["2010-03-10",32.637,32.9339,32.5304,32.6598,1651090.0],["2010-03-11",32.5228,33.0176,32.264,32.9263,1414253.0],["2010-03-12",33.0786,33.2613,32.8349,33.1547,1074653.0],["2010-03-15",33.1547,33.2232,32.5304,33.0633,1205464.0],["2010-03-16",33.109,33.4973,32.9339,33.4744,1334945.0],["2010-03-17",33.6115,34.289,33.6115,33.8246,2279150.0],["2010-03-18",33.7333,33.8246,33.0481,33.3831,1432267.0],["2010-03-19",32.8121,33.6571,32.7207,32.8121,2039291.0],["2010-03-22",32.6903,33.2004,32.5304,33.0405,1032823.0],["2010-03-23",33.1242,33.779,33.0024,33.68,1344616.0],["2010-03-24",34.1824,35.1188,34.1824,34.997,4144954.0],["2010-03-25",35.1036,35.2483,34.487,34.5707,1928186.0],["2010-03-26",34.6316,34.7153,33.9769,34.1596,1519554.0],["2010-03-29",34.2966,34.8219,34.2129,34.7534,1379314.0],["2010-03-30",34.723,34.9209,34.3652,34.5707,1488605.0],["2010-03-31",34.4108,34.6468,34.2586,34.4032,1246085.0],["2010-04-01",34.6545,35.0732,34.5859,34.8448,1272078.0],["2010-04-05",34.997,35.3244,34.8524,35.1493,1413044.0],["2010-04-06",34.9285,35.2178,34.4717,34.5707,3161215.0],["2010-04-07",34.3728,34.7839,33.3983,33.779,3368916.0],["2010-04-08",33.5658,33.8246,33.3679,33.7104,2231396.0],["2010-04-09",33.7713,36.7556,33.6343,36.2456,11805350.0],["2010-04-12",36.0552,36.0552,35.3548,35.5832,2618508.0],["2010-04-13",35.5604,36.1466,35.4919,36.0476,2429063.0],["2010-04-14",36.2227,36.4968,35.8725,36.4359,1469866.0],["2010-04-15",36.3141,36.7252,36.1618,36.474,1156138.0],["2010-04-16",36.3674,36.3902,35.2102,35.705,2156198.0],["2010-04-19",35.5528,35.9258,35.1036,35.6061,1672610.0],["2010-04-20",35.9487,36.4283,35.5985,36.2151,1287553.0],["2010-04-21",36.2836,36.8013,36.0857,36.6414,1357190.0],["2010-04-22",36.3217,37.2276,35.7203,37.1896,1454391.0],["2010-04-23",37.2276,37.6387,36.9155,37.4636,1542888.0],["2010-04-26",37.7682,37.8367,36.6947,37.0525,2221482.0],["2010-04-27",35.6213,38.5828,35.0808,36.1314,4644379.0],["2010-04-28",36.4359,37.4256,36.4359,36.8318,2109894.0],["2010-04-29",37.4104,38.0803,37.1896,38.0423,1883213.0],["2010-04-30",38.1564,38.2173,36.6338,36.71,2185939.0],["2010-05-03",37.0449,37.5245,36.6643,37.4027,1935198.0],["2010-05-04",36.8166,37.1135,35.1798,35.3853,3511695.0],["2010-05-05",35.0199,35.3168,34.2738,34.7991,2618871.0],["2010-05-06",34.5402,35.2711,31.3275,33.7028,2753187.0],["2010-05-07",33.4135,33.6876,31.5179,32.2411,3940638.0],["2010-05-10",33.7942,34.8752,33.68,34.3804,2807591.0],["2010-05-11",33.8627,34.9133,33.4592,34.0606,2995828.0],["2010-05-12",34.2662,35.6822,34.2586,35.6289,2288338.0],["2010-05-13",35.5604,36.1009,35.1873,35.5452,2440306.0],["2010-05-14",35.2711,35.2787,34.3956,35.1036,3131595.0],["2010-05-17",35.1569,35.5756,33.9845,34.9361,2415643.0],["2010-05-18",35.3549,35.9334,34.1672,34.2966,1734026.0],["2010-05-19",34.0226,34.1977,32.1954,32.7893,4040740.0],["2010-05-20",31.9747,32.0432,30.8327,31.0535,3271715.0],["2010-05-21",30.5663,32.2031,30.4521,32.0204,2795260.0],["2010-05-24",31.9214,31.9442,31.0002,31.0611,1753369.0],["2010-05-25",30.4521,30.9545,29.942,30.9393,3209211.0],["2010-05-26",31.3123,31.8072,30.7338,30.8099,1749500.0],["2010-05-27",31.6397,32.3249,31.5027,32.302,1867496.0],["2010-05-28",32.3401,32.3401,31.4951,31.792,1360817.0],["2010-06-01",31.5255,31.8985,30.5434,30.6272,1582542.0],["2010-06-02",31.0002,32.4162,30.5054,32.4162,4232725.0],["2010-06-03",32.9187,33.4364,32.5989,33.2689,4602307.0],["2010-06-04",32.0584,32.2031,30.4901,30.5586,3247293.0],["2010-06-07",30.2389,30.4521,29.2492,29.3406,2648491.0],["2010-06-08",29.4852,30.0714,29.2035,29.9801,2472223.0],["2010-06-09",30.2693,31.1981,29.9724,30.1628,1876926.0],["2010-06-10",30.9469,31.3656,30.7337,31.3276,1546877.0],["2010-06-11",30.8479,31.2058,30.4673,31.0763,1993954.0],["2010-06-14",31.7234,31.9671,30.9469,31.0459,1459710.0],["2010-06-15",31.3732,31.8757,31.0306,31.8148,1756754.0],["2010-06-16",31.5636,32.1726,31.4951,31.8224,1465393.0],["2010-06-17",31.9214,31.9594,31.122,31.6168,1335670.0],["2010-06-18",31.6625,31.7463,31.4037,31.6854,1409780.0],["2010-06-21",32.1498,32.6142,31.5407,31.7158,1369159.0],["2010-06-22",31.7234,32.1269,30.8403,30.9317,916520.0],["2010-06-23",31.0383,31.0611,30.041,30.7642,1523544.0],["2010-06-24",30.6272,30.7642,29.8735,29.9648,1325515.0],["2010-06-25",30.1247,30.3531,29.6603,30.0714,2284953.0],["2010-06-28",29.7669,29.9039,29.3634,29.5918,1263857.0],["2010-06-29",29.1655,29.2797,27.818,28.0996,2383726.0],["2010-06-30",27.8712,28.526,27.6885,27.7418,1743577.0],["2010-07-01",27.3916,27.4754,26.577,27.2927,2718732.0],["2010-07-02",27.2851,27.4602,26.6532,26.9729,1773922.0],["2010-07-06",27.5134,28.0311,27.1023,27.4602,1524390.0],["2010-07-07",27.4449,28.4498,27.346,28.4042,1536964.0],["2010-07-08",28.5564,28.762,28.0311,28.4498,1991053.0],["2010-07-09",28.5412,28.9751,28.2214,28.9066,992564.0],["2010-07-12",28.7011,28.8457,28.29,28.4422,997884.0],["2010-07-13",28.8,29.5918,28.8,29.4319,1023877.0],["2010-07-14",29.2416,29.4395,28.9599,29.2949,1125309.0],["2010-07-15",29.2873,29.3253,28.2138,28.7239,1687601.0],["2010-07-16",28.4042,28.4346,27.5134,27.5515,1573837.0],["2010-07-19",27.9474,27.9702,27.3688,27.7951,865260.0],["2010-07-20",27.3916,28.6858,27.3916,28.6326,1123859.0],["2010-07-21",28.7848,28.8077,27.9702,28.1301,1350178.0],["2010-07-22",28.6782,29.5537,28.6782,29.3786,1062806.0],["2010-07-23",29.3786,29.9648,29.1579,29.9192,910596.0],["2010-07-26",30.2922,30.4521,29.7517,30.4292,1454149.0],["2010-07-27",29.805,29.805,28.0692,28.2367,4826450.0],["2010-07-28",28.2671,28.3128,27.1099,27.5058,3836425.0],["2010-07-29",27.6657,27.6962,27.346,27.3916,2690321.0],["2010-07-30",27.1176,27.9702,26.8816,27.8408,2889317.0],["2010-08-02",28.3585,28.7087,28.054,28.6782,1996251.0],["2010-08-03",28.5107,28.7163,28.1377,28.3433,1831952.0],["2010-08-04",28.3737,28.6021,28.054,28.191,1593422.0],["2010-08-05",28.0083,28.3052,27.6733,27.8103,2145559.0],["2010-08-06",27.4906,27.9702,27.1785,27.9474,1683974.0],["2010-08-09",28.1073,28.1529,27.6657,28.0387,1608535.0],["2010-08-10",27.5972,27.9093,27.3536,27.7494,1635132.0],["2010-08-11",27.2089,27.2089,26.7141,26.7597,2138305.0],["2010-08-12",26.6379,26.9501,26.3791,26.7217,1495979.0],["2010-08-13",26.6456,27.0262,26.6151,26.7674,973221.0],["2010-08-16",26.6227,27.0262,26.4552,26.6988,1158556.0],["2010-08-17",27.011,27.7038,26.8663,27.148,1563198.0],["2010-08-18",27.0795,27.6809,26.9577,27.4449,1387777.0],["2010-08-19",27.285,27.4069,27.0034,27.2394,1655564.0],["2010-08-20",27.0034,27.2241,26.813,26.9501,1791210.0],["2010-08-23",27.1861,27.4373,26.7141,26.7217,759354.0],["2010-08-24",26.4857,26.8511,26.1812,26.7141,2191379.0],["2010-08-25",26.3867,26.813,26.2649,26.6912,1492353.0],["2010-08-26",26.8511,27.1099,26.4172,26.539,1428882.0],["2010-08-27",26.7141,27.0795,26.44,27.0567,1329867.0],["2010-08-30",26.9653,27.247,26.4933,26.5085,1209212.0],["2010-08-31",26.2801,26.6379,26.1888,26.4019,1500090.0],["2010-09-01",26.8283,27.4525,26.8283,27.4069,1595961.0],["2010-09-02",27.5287,28.1377,27.4373,28.0235,1226863.0],["2010-09-03",28.2747,28.5412,27.8865,28.2595,915916.0],["2010-09-07",28.0311,28.6173,28.0311,28.4118,1868221.0],["2010-09-08",28.4422,28.5107,28.0996,28.2062,1218884.0],["2010-09-09",28.5412,28.5793,27.9169,28.1377,726107.0],["2010-09-10",28.2215,28.5184,28.0159,28.0464,964516.0],["2010-09-13",28.3052,28.4727,27.955,28.2062,1814180.0],["2010-09-14",28.1606,28.1606,27.7266,27.7342,1391887.0],["2010-09-15",27.6733,27.9093,27.4373,27.6124,1875475.0],["2010-09-16",27.5439,27.6885,27.0795,27.4297,1342078.0],["2010-09-17",27.6352,27.6962,27.2013,27.4906,1175482.0],["2010-09-20",27.7038,28.1377,27.521,28.092,1194341.0],["2010-09-21",28.1073,28.427,27.9778,28.1758,1282959.0],["2010-09-22",28.1682,28.5488,27.9778,28.2138,1220697.0],["2010-09-23",27.9474,28.2062,27.7342,27.856,1337121.0],["2010-09-24",28.2824,28.6173,28.2291,28.4803,1053980.0],["2010-09-27",28.4803,29.0817,28.2367,28.7163,1409296.0],["2010-09-28",28.8229,28.8381,28.2976,28.7391,1285256.0],["2010-09-29",28.6782,29.5918,28.564,29.4167,1824578.0],["2010-09-30",29.706,29.9039,29.234,29.4624,1681677.0],["2010-10-01",29.7212,30.1704,29.6679,29.6984,1816840.0],["2010-10-04",29.6375,29.7821,29.0437,29.1959,1115517.0],["2010-10-05",29.5004,30.5434,29.5004,30.3988,1857824.0],["2010-10-06",30.3455,30.7566,30.2617,30.7033,1624614.0],["2010-10-07",30.8632,30.8632,30.0486,30.2008,2589976.0],["2010-10-08",30.277,30.7566,30.1704,30.6272,828991.0],["2010-10-11",30.6652,30.7566,30.2389,30.3379,827540.0],["2010-10-12",30.2465,30.414,29.7288,30.3531,782687.0],["2010-10-13",30.5358,31.0763,30.4292,30.8479,1202562.0],["2010-10-14",30.8936,30.9774,30.1095,30.3912,1246932.0],["2010-10-15",30.5739,30.5739,29.8354,29.9801,1428519.0],["2010-10-18",30.041,30.3379,29.7441,30.2085,1354772.0],["2010-10-19",29.7517,29.9724,29.2492,29.4091,1498518.0],["2010-10-20",29.5233,30.0486,29.5233,29.8659,987849.0],["2010-10-21",30.0486,30.2846,29.7364,29.9572,937798.0],["2010-10-22",30.0714,30.1323,29.7136,29.8506,648854.0],["2010-10-25",30.079,30.2465,29.6908,29.7364,1113824.0],["2010-10-26",29.5309,29.8735,29.3101,29.8354,928126.0],["2010-10-27",29.5842,29.5842,28.7391,28.9828,1586531.0],["2010-10-28",29.1426,29.6375,29.0741,29.4928,1325394.0],["2010-10-29",29.4243,29.6146,29.2644,29.3939,1157710.0],["2010-11-01",29.5613,30.0029,29.4395,29.6222,818352.0],["2010-11-02",29.9724,30.2846,29.8735,30.1704,961977.0],["2010-11-03",30.2008,30.2237,29.5461,30.1095,896814.0],["2010-11-04",30.4292,31.3123,30.414,31.2971,1481714.0],["2010-11-05",31.2819,32.401,31.1449,32.3401,2298252.0],["2010-11-08",32.1269,32.5989,32.0889,32.5532,1494529.0],["2010-11-09",32.6066,32.9035,32.1726,32.4391,1336637.0],["2010-11-10",32.5,32.5609,32.0736,32.538,960648.0],["2010-11-11",32.1498,32.5533,32.0889,32.3782,1167502.0],["2010-11-12",32.1574,32.3934,31.6397,31.7615,1174514.0],["2010-11-15",31.8605,32.2792,31.8605,32.028,1286465.0],["2010-11-16",31.4037,31.7006,30.2237,30.414,2645589.0],["2010-11-17",30.4749,31.221,30.414,30.6424,1769448.0],["2010-11-18",31.0611,32.0813,30.9774,31.1144,2229945.0],["2010-11-19",31.1296,31.3276,30.513,30.7033,1840173.0],["2010-11-22",30.5815,30.5815,29.6755,30.1628,3483526.0],["2010-11-23",29.8735,29.9268,29.3101,29.6984,3267483.0],["2010-11-24",30.1399,30.3531,29.9572,30.1704,1191803.0],["2010-11-26",29.7897,29.942,29.6146,29.6222,662999.0],["2010-11-29",29.1883,29.7669,28.4651,29.5994,2199116.0],["2010-11-30",29.2416,29.5537,29.0513,29.3101,1400954.0],["2010-12-01",29.843,30.0714,29.7897,29.9496,1216103.0],["2010-12-02",29.9192,31.0916,29.8126,30.9393,1893489.0],["2010-12-03",30.7718,31.4646,30.5891,31.4265,1370609.0],["2010-12-06",31.5027,31.8909,31.4342,31.7234,1478691.0],["2010-12-07",32.066,32.1193,31.4951,31.7311,1233270.0],["2010-12-08",31.8072,32.0508,31.7463,31.8757,1231699.0],["2010-12-09",32.0736,32.2107,31.8757,32.1498,1109834.0],["2010-12-10",32.2716,32.7816,32.0889,32.6294,924983.0],["2010-12-13",32.774,32.9948,32.6598,32.6903,1214531.0],["2010-12-14",32.7893,33.1242,32.5152,32.6065,1022910.0],["2010-12-15",32.6522,32.873,31.9595,32.0204,1190110.0],["2010-12-16",32.0051,32.3401,31.8224,32.3401,944689.0],["2010-12-17",32.2944,33.1851,32.1574,33.1318,1769448.0],["2010-12-20",33.2156,33.5125,33.1242,33.307,1699691.0],["2010-12-21",33.4897,33.6495,33.4059,33.6115,1062201.0],["2010-12-22",33.7713,36.5196,33.7104,35.2635,4970438.0],["2010-12-23",35.2407,35.3092,34.3499,34.8829,1733542.0],["2010-12-27",34.6849,34.8752,34.487,34.8524,578976.0],["2010-12-28",34.8904,35.1493,34.6012,34.9209,707247.0],["2010-12-29",35.0275,35.2939,34.997,35.1036,549960.0],["2010-12-30",34.9818,35.1721,34.9209,35.0046,385178.0],["2010-12-31",34.8828,35.1036,34.7915,34.9057,593846.0],["2011-01-03",35.1797,36.0705,34.959,35.7659,1340990.0],["2011-01-04",35.7812,35.8116,34.997,35.0503,1555582.0],["2011-01-05",34.9437,35.0579,34.487,34.6316,1543008.0],["2011-01-06",34.6316,35.0123,34.5631,34.7687,1449071.0],["2011-01-07",34.8295,35.096,34.1977,34.4641,1036208.0],["2011-01-10",34.7382,34.9818,34.5022,34.9285,2138063.0],["2011-01-11",35.1493,35.903,34.9285,35.8573,2314694.0],["2011-01-12",36.0857,37.1439,36.0857,37.0602,2742790.0],["2011-01-13",36.9612,37.3038,36.6871,37.1135,1653629.0],["2011-01-14",37.083,42.4274,37.083,38.8416,3583387.0],["2011-01-18",38.6056,38.9786,38.2859,38.9482,1454633.0],["2011-01-19",38.8721,39.1385,37.7073,38.1336,1811642.0],["2011-01-20",38.1945,38.2173,37.2048,37.5474,1812851.0],["2011-01-21",37.9585,38.3315,37.4865,37.8519,1531886.0],["2011-01-24",38.0346,38.8112,37.7986,38.3087,1464425.0],["2011-01-25",36.847,37.7073,36.6034,37.6768,3242941.0],["2011-01-26",38.8797,40.4404,38.8797,40.3566,5197604.0],["2011-01-27",40.2424,40.2424,39.0167,39.6638,1382095.0],["2011-01-28",39.7476,39.9683,37.9966,38.027,1912591.0],["2011-01-31",38.1184,39.3441,37.8671,39.1081,1634044.0],["2011-02-01",39.6638,40.0977,39.5725,39.9912,1421144.0],["2011-02-02",39.6791,40.0369,39.4202,39.6867,1098954.0],["2011-02-03",39.4963,39.6486,38.7807,39.4735,948437.0],["2011-02-04",39.5801,39.7399,39.2146,39.6638,1545426.0],["2011-02-07",39.6943,40.486,39.6943,40.3033,946140.0],["2011-02-08",40.2576,40.349,39.7171,40.1967,1443027.0],["2011-02-09",39.9455,40.0064,38.8035,39.1918,1550625.0],["2011-02-10",38.8797,39.5572,38.8416,39.4735,1041890.0],["2011-02-11",39.169,39.7399,39.1157,39.6943,913619.0],["2011-02-14",39.7171,39.8922,39.4507,39.4811,1296499.0],["2011-02-15",39.3441,39.3441,38.6208,38.6284,1270748.0],["2011-02-16",38.8416,39.4507,38.8112,39.3669,1123254.0],["2011-02-17",39.2679,39.6638,38.971,39.5953,934776.0],["2011-02-18",39.5801,39.5877,38.8949,39.2451,945898.0],["2011-02-22",38.8188,38.8188,37.2733,37.3723,1817565.0],["2011-02-23",37.2048,37.6235,35.9106,36.9003,2766002.0],["2011-02-24",36.8089,37.6844,36.5044,37.1744,1540228.0],["2011-02-25",37.3495,37.9128,37.319,37.8139,1063531.0],["2011-02-28",37.9433,38.1641,37.5626,38.1108,1095327.0],["2011-03-01",38.2173,38.263,37.4636,37.7073,2406213.0],["2011-03-02",37.5474,38.5523,37.5474,37.9509,2227769.0],["2011-03-03",38.4762,38.7122,38.2554,38.6817,2053194.0],["2011-03-04",38.6208,38.7046,37.5169,37.7606,2447802.0],["2011-03-07",37.9204,37.928,36.474,36.6491,2840112.0],["2011-03-08",36.9612,37.3951,36.5272,37.0297,910234.0],["2011-03-09",36.8622,37.2962,36.5425,36.9688,1033669.0],["2011-03-10",36.3674,36.512,35.8192,35.8649,1581695.0],["2011-03-11",35.8573,37.418,35.8497,37.3647,1758205.0],["2011-03-14",36.8851,37.6007,36.5349,37.1515,2146405.0],["2011-03-15",35.8192,37.2886,35.8192,36.984,1613733.0],["2011-03-16",36.8013,37.0754,35.6898,36.1542,1522456.0],["2011-03-17",37.0145,37.2429,36.3674,36.5653,1512180.0],["2011-03-18",37.5702,37.5702,36.9155,37.0449,1213806.0],["2011-03-21",37.6921,37.7758,37.3114,37.6083,1500453.0],["2011-03-22",37.5855,37.5855,36.4283,36.6338,1843317.0],["2011-03-23",36.4511,36.8013,36.0248,36.5805,899595.0],["2011-03-24",36.8242,37.1211,36.4207,36.9688,783292.0],["2011-03-25",37.0602,37.4104,36.8622,37.0982,788490.0],["2011-03-28",37.1363,37.2505,36.7176,36.7252,974793.0],["2011-03-29",37.418,37.6844,37.1287,37.5626,1733784.0],["2011-03-30",37.7301,39.0319,37.6464,38.8873,2335972.0],["2011-03-31",38.8264,39.1994,38.6284,39.1537,1571540.0],["2011-04-01",39.4659,39.9227,39.0243,39.2375,1591609.0],["2011-04-04",39.2908,39.4659,38.9558,39.443,1178988.0],["2011-04-05",39.3745,39.8161,39.0928,39.542,1582300.0],["2011-04-06",39.641,39.9607,39.2147,39.5648,1121078.0],["2011-04-07",39.4659,39.6867,39.1842,39.2375,1047089.0],["2011-04-08",39.6334,39.6334,38.2935,38.5143,919784.0],["2011-04-11",38.4609,38.4609,37.6616,37.8215,1450522.0],["2011-04-12",37.4028,37.6844,36.6871,36.7861,1683491.0],["2011-04-13",37.0602,37.1896,36.3826,36.5196,1849120.0],["2011-04-14",36.3293,36.7404,36.1771,36.6414,1202079.0],["2011-04-15",36.7023,37.8748,36.6871,37.7529,2202502.0],["2011-04-18",37.3419,37.3419,36.4435,36.8394,1662334.0],["2011-04-19",37.0145,37.8519,37.0145,37.4941,1525599.0],["2011-04-20",38.2097,38.3239,37.8367,38.263,2053556.0],["2011-04-21",38.5599,39.1081,38.3848,39.0928,1496705.0],["2011-04-25",39.0928,39.2375,38.6284,39.0852,1746357.0],["2011-04-26",38.9253,39.4278,37.4789,37.7073,3385116.0],["2011-04-27",37.9433,38.1184,36.984,37.5702,2211690.0],["2011-04-28",37.3495,37.4789,36.9536,37.182,1833645.0],["2011-04-29",37.182,37.9052,37.1287,37.7682,1256845.0],["2011-05-02",37.9737,38.2097,36.9536,37.0525,1694009.0],["2011-05-03",36.8546,36.9307,36.4968,36.7176,1899775.0],["2011-05-04",36.6567,36.748,35.7279,35.9334,2036631.0],["2011-05-05",35.5147,36.1085,35.1036,35.6365,2962944.0],["2011-05-06",36.2608,36.7176,35.6137,35.8116,1815631.0],["2011-05-09",35.8116,36.6415,35.7583,36.3826,1397086.0],["2011-05-10",36.6034,37.0602,36.375,37.0069,1662334.0],["2011-05-11",36.8698,36.9536,36.2303,36.4587,1524632.0],["2011-05-12",36.2303,36.4892,35.5985,36.0552,1433476.0],["2011-05-13",35.9182,36.1542,35.2711,35.469,1372060.0],["2011-05-16",35.7736,35.7736,35.1265,35.2102,1757601.0],["2011-05-17",34.9514,35.0123,34.3652,34.7915,2277095.0],["2011-05-18",35.0351,35.4158,34.7687,35.3016,1468536.0],["2011-05-19",35.5604,35.9715,35.3396,35.8801,2125248.0],["2011-05-20",35.8878,35.8878,35.1341,35.2102,1694371.0],["2011-05-23",34.7991,34.7991,33.718,33.9008,2521549.0],["2011-05-24",34.1291,34.2433,33.4973,33.6038,1916943.0],["2011-05-25",33.4135,34.2966,33.3602,33.9617,1760744.0],["2011-05-26",33.9084,34.3575,33.6419,34.1901,1551955.0],["2011-05-27",34.3728,34.8524,34.2966,34.5479,1330109.0],["2011-05-31",34.9209,35.0656,34.6012,35.0656,1436619.0],["2011-06-01",34.9057,35.0655,33.4897,33.5277,1805113.0],["2011-06-02",33.543,34.1748,33.3602,33.5734,1854439.0],["2011-06-03",33.0481,33.4897,32.8654,33.0862,1649035.0],["2011-06-06",32.9567,33.0786,32.3401,32.4695,1647222.0],["2011-06-07",32.7207,32.7207,32.2944,32.3096,1843196.0],["2011-06-08",32.1726,32.2792,31.8909,32.0127,1165689.0],["2011-06-09",32.0889,32.3477,31.8909,32.1193,808922.0],["2011-06-10",31.8909,32.0432,31.4037,31.6016,999214.0],["2011-06-13",31.6321,31.7311,31.1144,31.4874,803723.0],["2011-06-14",31.9138,32.5609,31.7844,32.4391,1645529.0],["2011-06-15",32.0356,32.1955,31.32,31.3504,1176691.0],["2011-06-16",31.358,31.6321,31.0687,31.3199,1441213.0],["2011-06-17",31.7082,31.8681,31.0307,31.1753,1360454.0],["2011-06-20",31.0002,31.6016,30.8556,31.4189,1237864.0],["2011-06-21",31.6473,32.0279,31.594,31.9214,1364081.0],["2011-06-22",31.7996,32.2259,31.7539,31.792,1040802.0],["2011-06-23",31.2286,31.9747,30.9241,31.9138,1281871.0],["2011-06-24",31.9214,32.1422,31.0839,31.122,1796288.0],["2011-06-27",31.0535,31.3732,30.9926,31.2058,815813.0],["2011-06-28",31.4113,32.0356,31.2514,31.9823,943601.0],["2011-06-29",32.0889,32.4238,31.8605,32.2411,1008765.0],["2011-06-30",32.3858,33.0862,32.2944,32.9263,1306534.0],["2011-07-01",32.9263,33.1471,32.6522,33.0024,1117814.0],["2011-07-05",32.9796,33.0177,32.5913,32.774,805416.0],["2011-07-06",32.6979,33.0024,32.2563,32.8273,1003445.0],["2011-07-07",33.246,33.4668,33.0938,33.246,1045638.0],["2011-07-08",32.6903,33.1623,32.5304,33.1014,1402284.0],["2011-07-11",32.5685,32.5761,31.6778,31.7006,1569606.0],["2011-07-12",31.6321,32.2259,31.4646,31.5179,1877651.0],["2011-07-13",31.7234,32.2335,31.5636,31.6549,1847669.0],["2011-07-14",31.7387,32.0432,31.32,31.3961,1513268.0],["2011-07-15",31.4418,31.6397,31.0763,31.6397,1345705.0],["2011-07-18",31.457,31.5027,30.9012,31.1601,1090370.0],["2011-07-19",31.3808,31.5712,31.023,31.5636,1580486.0],["2011-07-20",31.693,31.9062,31.4494,31.7006,1061113.0],["2011-07-21",31.9366,32.7512,31.7691,32.6979,1344496.0],["2011-07-22",32.5685,32.6903,32.2107,32.5913,1137157.0],["2011-07-25",31.9899,33.0481,31.9899,32.736,1361179.0],["2011-07-26",32.5761,32.8654,31.0916,31.3885,1960466.0],["2011-07-27",31.1525,31.1525,30.1019,30.3303,1731124.0],["2011-07-28",30.3988,30.551,29.6831,29.8126,1654717.0],["2011-07-29",29.5385,30.1552,29.3101,29.7973,1716012.0],["2011-08-01",30.1856,30.3226,29.1198,29.5842,1608293.0],["2011-08-02",29.3558,29.8278,28.7163,28.7163,2436316.0],["2011-08-03",28.6935,29.0969,27.9322,28.9904,2719699.0],["2011-08-04",28.4194,28.427,27.3916,27.4145,4290755.0],["2011-08-05",28.0692,28.2519,26.4324,27.1328,3875474.0],["2011-08-08",26.303,26.6912,24.4682,25.2219,5936768.0],["2011-08-09",25.6406,26.3334,24.552,26.2649,5358639.0],["2011-08-10",25.5797,26.6303,25.1458,25.3666,4169979.0],["2011-08-11",25.6863,27.2622,25.4199,26.8283,2990387.0],["2011-08-12",27.1709,27.3536,26.4933,26.8207,1760502.0],["2011-08-15",27.1023,27.483,27.049,27.4449,2208305.0],["2011-08-16",26.9501,27.2089,26.5009,26.7521,1625460.0],["2011-08-17",26.9577,27.3231,26.3563,26.6075,1469866.0],["2011-08-18",25.7396,25.7624,24.5215,24.788,2124644.0],["2011-08-19",24.4378,25.5264,24.1256,24.2703,3468777.0],["2011-08-22",24.9935,24.9935,24.4149,24.5596,1982590.0],["2011-08-23",24.6509,25.7168,24.316,25.7015,1750105.0],["2011-08-24",25.5188,26.7065,25.5188,26.6227,1838239.0],["2011-08-25",26.7597,26.9577,25.869,25.9756,2106509.0],["2011-08-26",25.7168,27.011,25.4808,26.8359,1834491.0],["2011-08-29",27.1785,27.6124,27.0262,27.6124,1383424.0],["2011-08-30",27.4221,28.4955,27.2546,28.2671,1578673.0],["2011-08-31",28.526,28.9599,28.0692,28.3509,1413044.0],["2011-09-01",28.2976,28.6478,27.7875,27.8256,1205343.0],["2011-09-02",27.0262,27.2546,26.4781,26.6684,1030163.0],["2011-09-06",25.6178,26.9805,25.5493,26.7521,1512663.0],["2011-09-07",27.2546,28.4803,27.247,28.2519,1522577.0],["2011-09-08",27.8789,28.2824,27.5211,27.6429,1232182.0],["2011-09-09",27.3003,27.4221,26.539,26.8207,1510487.0],["2011-09-12",26.4628,27.011,25.9604,26.5314,2118115.0],["2011-09-13",26.5694,27.3383,26.5314,27.1556,1476031.0],["2011-09-14",27.2698,27.7799,26.5618,27.4221,1550625.0],["2011-09-15",27.719,28.0692,27.3764,27.9931,1060267.0],["2011-09-16",28.1225,28.1758,27.4982,27.818,1358399.0],["2011-09-19",27.2927,27.2927,26.6608,27.0947,1116605.0],["2011-09-20",27.247,27.6429,26.6151,26.6379,1474823.0],["2011-09-21",26.6379,26.9044,25.7853,25.8081,1778153.0],["2011-09-22",24.9402,25.7396,24.3236,24.7499,3780449.0],["2011-09-23",24.5444,25.8843,24.5139,25.7015,2100344.0],["2011-09-26",26.0517,26.2801,25.4199,26.2497,1833645.0],["2011-09-27",27.011,27.346,26.341,26.5237,1619657.0],["2011-09-28",26.6379,26.8816,25.6406,25.7396,1485099.0],["2011-09-29",26.4019,26.7902,25.5874,26.3487,1386689.0],["2011-09-30",25.8386,26.0289,24.5444,24.5824,3439520.0],["2011-10-03",24.3921,25.1001,23.7526,24.0191,3934593.0],["2011-10-04",23.6917,25.5036,23.4024,25.4732,4473189.0],["2011-10-05",25.595,26.0898,25.1001,25.9223,2047028.0],["2011-10-06",25.869,26.6456,25.6406,26.6303,1692316.0],["2011-10-07",26.7521,26.813,25.4808,26.0137,1813455.0],["2011-10-10",26.6227,27.285,26.577,27.2013,1168228.0],["2011-10-11",26.8435,28.0159,26.8207,27.8408,1735960.0],["2011-10-12",28.0768,28.8914,27.818,28.5184,1583872.0],["2011-10-13",28.191,28.5336,27.7418,28.3737,1269902.0],["2011-10-14",28.8229,28.9295,28.4879,28.7848,1299764.0],["2011-10-17",28.5869,28.5869,27.6048,27.6961,994378.0],["2011-10-18",27.7494,28.6706,27.3459,28.328,1883938.0],["2011-10-19",28.4194,28.5184,27.62,27.7342,1487033.0],["2011-10-20",27.6505,27.9169,27.0414,27.7342,1470954.0],["2011-10-21",28.1301,28.9142,27.955,28.899,1523302.0],["2011-10-24",28.9447,29.6299,28.7924,29.5842,1545305.0],["2011-10-25",29.333,29.6451,28.5564,28.9371,1180197.0],["2011-10-26",29.5081,29.7364,28.6706,29.5233,1613612.0],["2011-10-27",30.4292,31.5788,30.0638,31.1372,1844646.0],["2011-10-28",31.023,31.731,30.7185,30.749,2364624.0],["2011-10-31",30.315,30.3912,29.5157,29.5385,2176025.0],["2011-11-01",28.5184,29.3786,28.2519,28.9828,2183158.0],["2011-11-02",29.2035,30.1095,28.9295,29.9192,1644804.0],["2011-11-03",30.4368,31.1068,29.9344,31.0154,1994075.0],["2011-11-04",30.4368,30.551,29.6755,29.8735,2120533.0],["2011-11-07",29.8506,30.0866,29.0589,29.7288,1661246.0],["2011-11-08",30.0181,30.4597,29.5385,30.4064,1327449.0],["2011-11-09",29.4624,29.6375,28.6097,28.7544,2447318.0],["2011-11-10",29.1959,29.3862,28.6097,28.8457,1839206.0],["2011-11-11",29.3177,29.9344,29.2035,29.6603,1788792.0],["2011-11-14",29.4548,29.4928,28.7772,29.036,1868705.0],["2011-11-15",29.1046,31.8072,29.036,31.3428,5153839.0],["2011-11-16",31.0002,32.4467,30.7946,31.3885,4016319.0],["2011-11-17",31.358,31.9138,30.7566,31.0763,2756572.0],["2011-11-18",31.1981,31.6169,30.8784,30.9774,1563440.0],["2011-11-21",30.3455,30.4368,29.6679,30.2008,1709000.0],["2011-11-22",30.1856,30.4825,29.8811,30.1475,1588345.0],["2011-11-23",29.7364,29.9039,29.2492,29.3025,2634829.0],["2011-11-25",28.9295,29.7364,28.9295,29.3177,847367.0],["2011-11-28",30.3531,30.7185,29.9572,30.3303,1736323.0],["2011-11-29",30.3607,30.749,30.0714,30.3227,1800156.0],["2011-11-30",31.5864,31.8224,31.2057,31.6245,1872574.0],["2011-12-01",31.4951,31.693,31.2895,31.4189,1394426.0],["2011-12-02",31.8605,32.5989,31.7463,32.0127,2358821.0],["2011-12-05",32.5456,32.8121,32.2335,32.4695,1786132.0],["2011-12-06",32.6066,32.7969,32.1498,32.4391,1508069.0],["2011-12-07",32.2411,32.736,32.1574,32.5532,1862781.0],["2011-12-08",32.302,32.4315,31.7082,31.8224,1895423.0],["2011-12-09",31.83,32.5913,31.6625,32.3782,1257087.0],["2011-12-12",31.83,31.8529,31.4341,31.7539,1225412.0],["2011-12-13",32.0432,32.1954,30.749,30.9774,1748654.0],["2011-12-14",30.6957,30.7718,29.9496,30.2617,1793507.0],["2011-12-15",30.787,30.9317,30.1475,30.3074,1789517.0],["2011-12-16",30.6043,31.0154,30.1704,30.3074,2015232.0],["2011-12-19",30.5434,30.5739,29.2264,29.333,1371576.0],["2011-12-20",29.942,30.9545,29.942,30.65,1994559.0],["2011-12-21",30.6043,30.65,29.843,30.5358,1506739.0],["2011-12-22",30.6957,31.1829,30.513,30.9774,1742368.0],["2011-12-23",31.0154,31.1448,30.414,31.1296,1030647.0],["2011-12-27",30.9926,31.495,30.8936,31.2819,882669.0],["2011-12-28",31.2743,31.3199,30.4444,30.5586,1152511.0],["2011-12-29",30.7033,31.1677,30.65,31.1068,1130750.0],["2011-12-30",31.0687,31.2134,30.8708,30.8936,1114308.0],["2012-01-03",31.6625,32.0127,31.4341,31.5864,1334461.0],["2012-01-04",31.3808,31.6321,31.0992,31.6092,1265187.0],["2012-01-05",31.32,31.5712,30.9621,31.4265,1122650.0],["2012-01-06",31.4113,31.4798,31.122,31.3428,984464.0],["2012-01-09",31.3276,31.4418,30.8556,30.9469,1263736.0],["2012-01-10",31.2134,31.7463,31.1753,31.7311,1318624.0],["2012-01-11",31.5559,31.9899,31.4037,31.4494,1200024.0],["2012-01-12",31.495,33.1851,31.495,33.0938,2423018.0],["2012-01-13",32.8349,33.01,32.3325,32.736,1784923.0],["2012-01-17",33.0557,33.4059,32.873,33.2308,1236776.0],["2012-01-18",33.1242,33.8094,33.0253,33.68,1034999.0],["2012-01-19",33.9388,34.7991,33.9084,34.3804,1441939.0],["2012-01-20",34.4184,34.6316,34.3042,34.4793,1186846.0],["2012-01-23",34.5326,35.0123,34.3651,34.487,1333977.0],["2012-01-24",34.2433,34.6621,33.9921,34.6621,875657.0],["2012-01-25",34.5859,35.3548,34.3956,35.2559,1619899.0],["2012-01-26",34.5783,35.0199,34.1444,34.4717,2747143.0],["2012-01-27",34.388,34.7001,34.19,34.4032,1226137.0],["2012-01-30",34.0302,34.152,33.5429,34.1139,1331318.0],["2012-01-31",34.4413,34.5783,33.7333,34.0759,983014.0],["2012-02-01",34.4641,35.3244,34.388,35.2102,1229160.0],["2012-02-02",35.2483,35.4843,35.0351,35.1112,963670.0],["2012-02-03",35.3472,36.1009,35.2102,35.9411,1736202.0],["2012-02-06",35.7659,35.8345,35.1645,35.4234,1029680.0],["2012-02-07",35.2254,35.3016,34.7839,35.1265,870700.0],["2012-02-08",35.1112,35.1874,34.6392,34.8905,691894.0],["2012-02-09",34.9514,35.4462,34.8676,35.3168,683068.0],["2012-02-10",34.8295,35.0808,34.5022,34.9057,806383.0],["2012-02-13",35.2026,35.2711,34.5707,35.2407,1113703.0],["2012-02-14",35.0732,35.2254,34.8143,35.0123,1147554.0],["2012-02-15",35.0732,35.0732,33.8322,33.9769,1489209.0],["2012-02-16",34.0911,34.7153,34.0759,34.624,780995.0],["2012-02-17",34.8524,35.0199,34.6545,34.6773,727195.0],["2012-02-21",34.8905,35.1797,34.6621,34.7306,1203651.0],["2012-02-22",34.6012,34.6012,33.9084,34.0759,1103064.0],["2012-02-23",34.2662,36.3674,33.9617,36.2456,2677022.0],["2012-02-24",36.3141,36.6719,35.8649,35.9258,1809103.0],["2012-02-27",35.7203,36.0324,35.3625,35.8192,1039835.0],["2012-02-28",35.7812,35.8954,35.431,35.7659,1141026.0],["2012-02-29",35.7812,36.0705,35.1188,35.1874,1002962.0],["2012-03-01",35.4234,36.0476,35.3244,35.9943,1443268.0],["2012-03-02",36.0172,36.0781,35.7964,35.9182,1569848.0],["2012-03-05",35.804,36.1999,35.5985,35.6365,1894093.0],["2012-03-06",35.0579,35.0579,33.9388,34.1291,1462854.0],["2012-03-07",34.0987,34.3347,33.9008,34.1139,1315480.0],["2012-03-08",34.4489,34.5859,33.8779,34.3728,877591.0],["2012-03-09",34.4032,34.8295,34.3499,34.5631,562776.0],["2012-03-12",34.624,34.9818,34.1901,34.2966,773015.0],["2012-03-13",34.6468,35.332,34.5022,35.3244,759233.0],["2012-03-14",35.3244,35.431,34.7534,34.8524,1076346.0],["2012-03-15",34.9057,35.7964,34.7153,35.6822,1300489.0],["2012-03-16",35.6974,36.0019,35.667,35.6974,1066312.0],["2012-03-19",35.4995,35.8801,35.3092,35.6822,777247.0],["2012-03-20",35.3092,35.3244,34.7154,34.8829,1018074.0],["2012-03-21",35.0503,35.195,34.7686,34.9666,786919.0],["2012-03-22",34.6621,34.6621,33.7257,34.1215,1228072.0],["2012-03-23",34.2357,34.2738,33.5201,34.1824,1282838.0],["2012-03-26",34.6316,35.3548,34.5098,35.2939,1495254.0],["2012-03-27",35.2711,35.4995,35.0199,35.3701,2172398.0],["2012-03-28",35.2635,35.2711,34.1139,34.5936,1446895.0],["2012-03-29",34.289,34.3956,33.8323,34.1444,1169195.0],["2012-03-30",34.3575,34.6164,33.779,33.779,1970017.0],["2012-04-02",33.6571,34.2586,33.3755,34.0682,1380160.0],["2012-04-03",33.9312,34.1824,33.7409,34.053,965604.0],["2012-04-04",33.7104,33.8779,33.444,33.444,1162304.0],["2012-04-05",33.2613,33.6039,33.1166,33.3222,1089161.0],["2012-04-09",32.5532,32.8121,32.3858,32.7512,1696306.0],["2012-04-10",32.1878,32.6675,31.8909,31.9138,1341957.0],["2012-04-11",32.4923,32.6598,32.0889,32.4847,956295.0],["2012-04-12",32.5228,33.2993,32.4695,33.2384,894638.0],["2012-04-13",33.1014,33.1471,32.5761,32.6598,1416792.0],["2012-04-16",32.8273,33.2613,32.6827,32.9491,1700900.0],["2012-04-17",33.2917,33.9388,33.1851,33.6876,989300.0],["2012-04-18",33.4973,33.5658,33.1242,33.3907,989179.0],["2012-04-19",33.3602,33.6267,32.5761,32.873,875173.0],["2012-04-20",33.0024,33.246,32.736,32.873,1263736.0],["2012-04-23",32.3401,32.5457,32.1117,32.5,852807.0],["2012-04-24",32.5685,32.8806,32.4238,32.6446,824397.0],["2012-04-25",33.1014,33.3754,32.7892,33.1623,950250.0],["2012-04-26",33.0709,33.4973,32.8578,33.3679,865139.0],["2012-04-27",33.5734,34.2129,33.2156,33.954,1424529.0],["2012-04-30",33.8018,33.8322,33.1851,33.3679,1194100.0],["2012-05-01",31.3123,32.028,31.0002,31.8681,4038564.0],["2012-05-02",31.7234,31.9823,31.2667,31.8224,1825786.0],["2012-05-03",31.7767,31.7767,30.8936,31.1448,2636643.0],["2012-05-04",30.8708,31.0611,29.843,30.1095,2203711.0],["2012-05-07",30.041,30.414,29.7441,29.9115,1274496.0],["2012-05-08",29.6984,29.8735,29.1502,29.7973,1399987.0],["2012-05-09",29.0437,30.1323,29.0132,29.9115,1809828.0],["2012-05-10",30.277,30.4292,29.5766,29.6755,1397932.0],["2012-05-11",29.47,29.9648,29.3253,29.5842,915311.0],["2012-05-14",29.1198,29.4319,29.0893,29.1198,805295.0],["2012-05-15",28.8533,29.2492,28.526,28.6173,1552922.0],["2012-05-16",28.9066,29.0056,28.2671,28.2671,1877530.0],["2012-05-17",28.2824,28.4346,27.7494,27.7494,1781538.0],["2012-05-18",27.9245,27.9854,27.4069,27.5134,1436740.0],["2012-05-21",27.483,28.2824,27.4754,28.1377,1394668.0],["2012-05-22",28.2747,28.4498,27.5972,27.8027,1271474.0],["2012-05-23",27.5287,28.2291,27.285,28.1605,1258900.0],["2012-05-24",28.1986,28.29,27.7799,28.191,1127969.0],["2012-05-25",28.1682,28.3965,28.0159,28.1377,881944.0],["2012-05-29",28.4042,28.7087,28.3356,28.5031,999335.0],["2012-05-30",28.1225,28.1225,27.3688,27.4754,1470470.0],["2012-05-31",27.4601,27.4906,26.7674,27.0414,2231880.0],["2012-06-01",26.4781,26.9501,26.4781,26.6075,1938462.0],["2012-06-04",26.6379,26.7369,26.0441,26.1888,1756392.0],["2012-06-05",26.0822,27.0947,26.067,27.0871,1652783.0],["2012-06-06",27.384,27.955,27.2774,27.7494,1016744.0],["2012-06-07",28.1834,28.6021,27.5134,27.5667,983376.0],["2012-06-08",27.384,27.7571,27.1176,27.7418,1393701.0],["2012-06-11",28.0768,28.1149,27.0567,27.0871,939853.0],["2012-06-12",27.1404,27.3916,26.8435,27.3003,1496584.0],["2012-06-13",27.2241,27.2241,26.7369,26.912,1288520.0],["2012-06-14",26.9577,27.2241,26.7978,27.0871,1147192.0],["2012-06-15",27.2241,27.3764,26.9272,27.3612,1180559.0],["2012-06-18",27.1404,27.4449,27.0262,27.3383,705071.0],["2012-06-19",27.4069,28.0083,27.4069,27.9474,1197122.0],["2012-06-20",27.7266,27.9474,27.1328,27.5287,1092667.0],["2012-06-21",27.5896,27.6733,26.6988,26.7369,1258900.0],["2012-06-22",26.8892,27.0643,26.7065,26.9501,1038022.0],["2012-06-25",26.5694,26.7141,25.5873,26.2649,2018859.0],["2012-06-26",26.2801,26.6988,26.2116,26.5694,1692195.0],["2012-06-27",26.7293,27.384,26.6684,27.3383,906969.0],["2012-06-28",27.0338,27.8484,26.9653,27.8103,1143807.0],["2012-06-29",28.4194,28.8229,28.1834,28.8229,1457897.0],["2012-07-02",28.8762,29.0132,28.4727,28.663,934897.0],["2012-07-03",28.6326,29.3406,28.5716,29.2644,389288.0],["2012-07-05",29.1578,29.3101,28.8533,28.9142,646678.0],["2012-07-06",28.5184,28.6858,28.328,28.5564,641117.0],["2012-07-09",28.4651,28.7087,28.3204,28.6478,569546.0],["2012-07-10",28.8077,28.9828,28.0083,28.2138,1068488.0],["2012-07-11",28.3052,28.3052,27.7951,27.9626,861512.0],["2012-07-12",27.7647,27.9398,27.5287,27.7571,1069576.0],["2012-07-13",27.7875,28.4803,27.7723,28.3509,659493.0],["2012-07-16",28.2671,28.3052,27.8104,28.2291,746781.0],["2012-07-17",28.3661,28.6173,28.0387,28.5031,511032.0],["2012-07-18",28.3737,29.4395,28.3737,29.234,887868.0],["2012-07-19",29.1883,29.6984,28.9295,29.5081,1235688.0],["2012-07-20",29.1502,29.3406,28.8,28.8457,1169558.0],["2012-07-23",28.1605,28.5488,27.7494,28.3813,713051.0],["2012-07-24",28.4422,28.5031,27.4601,27.7114,702653.0],["2012-07-25",27.9245,28.2824,27.6733,27.8713,894759.0],["2012-07-26",28.4498,28.7315,28.3813,28.663,1683612.0],["2012-07-27",28.8533,30.2617,28.6858,30.0333,1578310.0],["2012-07-30",30.8784,30.8784,29.7517,29.843,1909326.0],["2012-07-31",29.7288,30.0181,29.2873,29.3634,1525841.0],["2012-08-01",29.5918,29.6755,28.998,29.1959,1774526.0],["2012-08-02",29.0208,29.3406,28.663,29.1807,913498.0],["2012-08-03",29.8354,29.9877,29.5613,29.6831,1068850.0],["2012-08-06",29.8126,30.2237,29.8126,29.9496,819561.0],["2012-08-07",29.9648,30.4521,29.9192,29.9344,1065103.0],["2012-08-08",29.8582,30.178,29.6679,30.1475,622861.0],["2012-08-09",30.1019,30.414,30.1019,30.1932,422293.0],["2012-08-10",30.041,30.1856,29.5385,29.9496,664208.0],["2012-08-13",29.8582,30.1856,29.5918,29.8278,456991.0],["2012-08-14",30.1932,30.6195,29.9268,30.0638,805174.0],["2012-08-15",29.9572,30.5967,29.9572,30.5586,825243.0],["2012-08-16",30.513,31.2134,30.3683,31.122,747869.0],["2012-08-17",31.1677,31.259,30.8784,31.2134,1143565.0],["2012-08-20",31.0992,31.3047,30.8784,31.1753,490358.0],["2012-08-21",31.3123,31.8148,31.2438,31.4341,1062685.0],["2012-08-22",31.358,31.3732,30.8403,30.9926,910475.0],["2012-08-23",30.9165,31.2514,30.6728,30.8556,764432.0],["2012-08-24",30.7109,30.886,30.4521,30.7566,977210.0],["2012-08-27",30.8327,31.0154,30.4749,30.5282,806867.0],["2012-08-28",30.7109,30.7109,30.2008,30.3607,979991.0],["2012-08-29",30.3912,30.4216,29.942,30.2541,474400.0],["2012-08-30",30.0181,30.0714,29.6527,29.8354,450462.0],["2012-08-31",30.0562,30.4292,29.9648,30.1019,614278.0],["2012-09-04",30.0714,30.2313,29.5385,30.0562,823188.0],["2012-09-05",30.0333,30.3303,29.8659,30.0333,494952.0],["2012-09-06",30.2846,31.0383,30.2846,30.9088,715348.0],["2012-09-07",30.5815,31.1372,30.4749,30.6043,1484132.0],["2012-09-10",30.4673,31.259,30.414,31.0383,967055.0],["2012-09-11",31.0763,31.7539,31.023,31.7234,995708.0],["2012-09-12",31.7539,31.9747,31.5255,31.7006,718370.0],["2012-09-13",31.7082,32.5457,31.3504,32.4391,871667.0],["2012-09-14",32.5152,33.4211,32.5152,32.9796,879405.0],["2012-09-17",32.873,32.9035,32.4162,32.8578,775554.0],["2012-09-18",32.7816,32.9644,32.6674,32.8578,552983.0],["2012-09-19",32.8502,33.1166,32.7055,32.736,1010457.0],["2012-09-20",32.5076,32.5533,31.9366,32.4924,1015897.0],["2012-09-21",32.736,32.7512,32.5609,32.5685,1602852.0],["2012-09-24",31.9975,32.7284,31.9975,32.5761,984706.0],["2012-09-25",32.5989,32.5989,31.2286,31.2514,1245964.0],["2012-09-26",31.2895,31.3428,30.6196,30.9926,1320316.0],["2012-09-27",31.1068,31.259,30.8784,31.1068,679925.0],["2012-09-28",30.8936,30.9469,30.4597,30.7794,917971.0],["2012-10-01",30.8632,31.457,30.7414,30.9088,821374.0],["2012-10-02",31.2058,31.4189,30.9469,31.2362,1363355.0],["2012-10-03",31.2819,31.4874,30.8175,31.023,751858.0],["2012-10-04",31.2286,31.3656,31.0992,31.2286,736142.0],["2012-10-05",31.4341,31.792,31.2514,31.3732,675572.0],["2012-10-08",31.2362,31.2362,30.985,31.0916,582724.0],["2012-10-09",30.9469,31.122,30.3607,30.414,1005863.0],["2012-10-10",30.4292,30.4445,30.0714,30.2846,621531.0],["2012-10-11",30.5054,30.5739,30.2237,30.3988,1081424.0],["2012-10-12",30.4901,30.7109,30.3074,30.4216,931511.0],["2012-10-15",30.4521,30.4749,29.9496,30.4597,911926.0],["2012-10-16",30.6348,31.0002,30.4977,30.9698,767696.0],["2012-10-17",31.0383,31.3123,31.0154,31.1601,492293.0],["2012-10-18",31.0916,31.4037,31.0002,31.1448,697697.0],["2012-10-19",30.9774,30.9774,30.041,30.1628,1141993.0],["2012-10-22",30.0714,30.3531,29.8126,30.0943,788732.0],["2012-10-23",29.4395,29.8202,29.4167,29.607,758750.0],["2012-10-24",29.8202,29.9115,29.3862,29.4624,557214.0],["2012-10-25",29.7212,29.9115,29.1426,29.5994,756936.0],["2012-10-26",29.5918,29.9115,29.1655,29.2568,685486.0],["2012-10-31",29.5004,30.3759,29.371,29.3786,1199298.0],["2012-11-01",29.4624,30.2389,29.371,30.0562,1196880.0],["2012-11-02",29.8887,29.8963,29.2873,29.5157,2128633.0],["2012-11-05",29.3101,30.3226,29.3101,30.2389,1281750.0],["2012-11-06",30.3912,31.2819,30.2617,31.1905,1472888.0],["2012-11-07",30.4749,30.6576,29.8582,30.2161,1292752.0],["2012-11-08",30.277,30.3303,29.5233,29.6679,1790968.0],["2012-11-09",29.6527,30.041,29.607,29.6908,911201.0],["2012-11-12",29.7973,30.1552,29.6146,29.9115,1144653.0],["2012-11-13",29.706,30.2846,29.3101,29.6908,1156622.0],["2012-11-14",29.7517,29.942,29.4243,29.5309,1077192.0],["2012-11-15",29.5385,29.8735,29.4471,29.706,1906667.0],["2012-11-16",29.706,29.8354,29.4015,29.6527,1273408.0],["2012-11-19",29.9724,30.2465,29.7593,30.2237,1075016.0],["2012-11-20",30.2541,30.3303,29.9572,30.0257,806504.0],["2012-11-21",30.1171,30.4292,29.9496,30.3074,962461.0],["2012-11-23",30.4521,30.7414,30.3988,30.7414,433174.0],["2012-11-26",30.749,31.2514,30.6652,31.2438,1043341.0],["2012-11-27",31.1601,31.4037,30.9241,31.0459,791513.0],["2012-11-28",30.7946,31.023,30.2465,30.9241,1222752.0],["2012-11-29",31.1525,31.3199,30.9088,31.221,702049.0],["2012-11-30",31.3123,31.3504,30.9621,31.1677,995949.0],["2012-12-03",31.4265,31.5179,30.8556,30.9241,815692.0],["2012-12-04",30.6957,31.4113,30.6957,31.2895,726107.0],["2012-12-05",31.3276,31.6778,30.9545,31.4494,839871.0],["2012-12-06",31.4113,31.6397,31.0459,31.6397,1045517.0],["2012-12-07",31.7082,32.066,31.2286,32.0584,1009853.0],["2012-12-10",31.9747,32.1726,31.9214,32.0965,846158.0],["2012-12-11",32.2716,32.4238,32.1345,32.2944,1034999.0],["2012-12-12",32.4467,32.5228,32.0508,32.0889,870579.0],["2012-12-13",32.0356,32.1345,31.6321,31.7615,849422.0],["2012-12-14",31.5864,31.9823,31.3504,31.4722,1016623.0],["2012-12-17",31.6778,32.0356,31.6321,32.0051,1490297.0],["2012-12-18",32.1269,32.7207,32.0356,32.6675,1117572.0],["2012-12-19",32.5913,32.9187,32.3934,32.4086,1375929.0],["2012-12-20",32.4923,33.1623,32.401,33.1471,1091821.0],["2012-12-21",32.6979,32.8426,32.4695,32.6675,1306413.0],["2012-12-24",32.5456,32.6903,32.4619,32.5989,371637.0],["2012-12-26",32.6599,32.7664,32.3097,32.4391,760805.0],["2012-12-27",32.3934,32.3934,31.6397,32.2411,866227.0],["2012-12-28",31.9062,32.1269,31.7615,31.7691,622015.0],["2012-12-31",31.6854,32.4467,31.594,32.4086,767091.0],["2013-01-02",33.1242,33.3222,32.9644,33.307,1059662.0],["2013-01-03",33.2613,33.4897,33.0633,33.1471,753672.0],["2013-01-04",33.2841,33.5049,33.1623,33.4364,622499.0],["2013-01-07",33.345,33.6267,33.1547,33.5277,674605.0],["2013-01-08",33.4973,33.6952,33.3679,33.6419,894275.0],["2013-01-09",33.6952,33.8703,33.5429,33.8246,564468.0],["2013-01-10",34.0226,34.5098,33.9921,34.4032,1058453.0],["2013-01-11",34.4641,34.4641,33.9388,34.2205,696729.0],["2013-01-14",34.3271,34.3271,33.8779,34.1977,710633.0],["2013-01-15",34.0302,34.7458,33.9997,34.6773,867073.0],["2013-01-16",34.5479,34.624,34.388,34.5479,680287.0],["2013-01-17",34.7154,35.1493,34.7154,35.0579,1030647.0],["2013-01-18",35.1569,35.1569,34.6164,35.0579,853291.0],["2013-01-22",34.9818,35.6594,34.6012,35.6365,1170041.0],["2013-01-23",35.4995,35.6746,35.1721,35.2787,984464.0],["2013-01-24",35.4005,35.9715,35.3396,35.804,1149972.0],["2013-01-25",36.0629,37.6159,35.804,36.8927,3370004.0],["2013-01-28",36.9764,37.2124,36.847,37.0982,913619.0],["2013-01-29",37.1058,37.5702,37.0602,37.2353,1081424.0],["2013-01-30",37.2429,37.2733,36.5425,36.5729,1233875.0],["2013-01-31",36.5273,36.71,36.1085,36.6262,1193858.0],["2013-02-01",37.0373,37.0982,36.6643,36.7937,1304962.0],["2013-02-04",36.5425,36.7252,36.3902,36.474,867436.0],["2013-02-05",36.6262,36.9612,36.4968,36.9231,949646.0],["2013-02-06",36.7024,36.9688,36.6415,36.9688,635435.0],["2013-02-07",37.0145,37.0145,36.4511,36.5577,955933.0],["2013-02-08",36.5882,36.8394,36.375,36.6034,798646.0],["2013-02-11",36.5425,36.7404,36.3369,36.4207,615608.0],["2013-02-12",36.6643,36.8165,36.4435,36.6491,825001.0],["2013-02-13",36.8394,37.3038,36.8394,37.0678,783533.0],["2013-02-14",36.946,37.4637,36.8851,37.2276,1031251.0],["2013-02-15",37.2276,37.5702,36.9916,37.5702,1323580.0],["2013-02-19",37.6235,38.3011,37.5702,38.2935,1617360.0],["2013-02-20",38.3239,38.4305,37.5931,37.6007,1382941.0],["2013-02-21",37.418,37.5093,36.5729,37.0145,1182856.0],["2013-02-22",37.2048,37.3799,36.946,37.3799,860303.0],["2013-02-25",37.6083,37.7682,36.1999,36.2227,1735839.0],["2013-02-26",36.3978,36.4663,35.7203,36.3141,1338088.0],["2013-02-27",36.2227,37.083,36.1466,36.9764,745330.0],["2013-02-28",37.1135,37.3571,36.8927,37.182,1116846.0],["2013-03-01",36.7252,36.9536,36.04,36.5425,1585201.0],["2013-03-04",36.4207,36.7709,36.3141,36.7633,1203651.0],["2013-03-05",37.1287,38.1793,37.0754,38.0879,1705010.0],["2013-03-06",38.3315,38.5904,38.1793,38.2478,1049386.0],["2013-03-07",38.2326,38.4533,38.126,38.3772,1075379.0],["2013-03-08",38.6741,39.4811,38.5599,39.4507,1467085.0],["2013-03-11",39.4735,40.3338,39.1994,39.7399,1839448.0],["2013-03-12",39.7628,39.9455,39.4963,39.5877,967660.0],["2013-03-13",39.6638,40.1206,39.641,39.9379,911322.0],["2013-03-14",40.0445,40.6231,40.0064,40.6231,1184670.0],["2013-03-15",40.6154,40.958,40.6078,40.8895,1378468.0],["2013-03-18",40.3414,41.2854,40.2729,41.1484,1496221.0],["2013-03-19",41.0875,41.3006,40.8971,41.2549,2283019.0],["2013-03-20",41.4605,41.4909,41.156,41.2549,1873420.0],["2013-03-21",40.9656,41.2397,40.8438,41.0646,1187209.0],["2013-03-22",41.2702,41.4909,40.9733,41.4833,808922.0],["2013-03-25",41.5671,41.8716,40.9885,41.3463,799008.0],["2013-03-26",41.4986,42.1076,41.43,42.1076,918213.0],["2013-03-27",41.8259,42.2827,41.4986,42.2751,840839.0],["2013-03-28",42.4578,43.0364,42.0467,42.8156,1466602.0],["2013-04-01",42.7166,42.8841,41.8792,41.9706,1068125.0],["2013-04-02",42.237,42.3893,41.2625,41.3691,1436377.0],["2013-04-03",41.3006,41.392,39.8161,39.9988,1929879.0],["2013-04-04",40.0825,40.3642,40.0749,40.3414,1293840.0],["2013-04-05",39.8009,40.6763,39.2451,40.6154,1371697.0],["2013-04-08",40.486,41.1636,40.486,41.0951,1003808.0],["2013-04-09",41.0418,41.1103,40.3947,40.7753,809043.0],["2013-04-10",40.8743,41.2169,40.6687,41.2093,1006226.0],["2013-04-11",41.1864,41.7955,41.0266,41.5899,950371.0],["2013-04-12",41.3767,41.4072,40.25,40.4099,2065525.0],["2013-04-15",40.0445,40.0445,38.2249,38.3315,2041104.0],["2013-04-16",38.7579,39.4963,38.6437,38.9863,1386689.0],["2013-04-17",38.5295,38.6056,37.1972,37.6692,1748654.0],["2013-04-18",37.8062,38.0118,37.4484,37.6311,1550746.0],["2013-04-19",37.8291,38.2173,37.5093,38.0955,953394.0],["2013-04-22",38.1488,38.7198,37.3951,38.5523,873118.0],["2013-04-23",38.7655,38.8644,38.1564,38.8644,670011.0],["2013-04-24",38.933,39.5116,38.933,39.4887,882790.0],["2013-04-25",39.6714,40.1663,39.4963,39.7399,704225.0],["2013-04-26",39.6943,39.7932,39.1537,39.3212,523726.0],["2013-04-29",39.4659,39.9912,39.3441,39.6105,1320437.0],["2013-04-30",38.6817,39.306,37.692,38.4305,2679803.0],["2013-05-01",38.4077,38.5066,37.2962,37.319,1963488.0],["2013-05-02",37.5169,38.0422,37.3114,37.9509,1200386.0],["2013-05-03",38.4534,39.2908,38.4534,38.5447,1268089.0],["2013-05-06",38.5066,38.9406,38.3696,38.7503,984585.0],["2013-05-07",38.7807,39.0776,38.4686,38.9025,697938.0],["2013-05-08",38.8264,39.3821,38.8264,39.169,667351.0],["2013-05-09",39.0395,39.2679,38.3544,38.4686,1405790.0],["2013-05-10",38.4838,38.8264,38.3315,38.8264,914707.0],["2013-05-13",38.7503,38.7883,38.0575,38.2173,844828.0],["2013-05-14",38.2554,39.1081,38.2554,39.1081,906002.0],["2013-05-15",38.8949,39.976,38.8949,39.8618,1087348.0],["2013-05-16",39.6334,40.2576,39.5268,40.1663,1355981.0],["2013-05-17",40.2576,41.2321,40.1739,41.1788,914828.0],["2013-05-20",41.0798,42.2675,41.0798,41.8716,1187450.0],["2013-05-21",41.8335,42.1457,41.4681,41.9097,777972.0],["2013-05-22",41.8868,42.4045,41.3996,41.5442,1038747.0],["2013-05-23",40.9656,42.0771,40.7144,41.8716,1255515.0],["2013-05-24",41.5823,41.9401,41.3767,41.864,816297.0],["2013-05-28",42.5035,43.0288,42.3208,42.9679,1028229.0],["2013-05-29",42.6633,43.0821,42.3131,42.6786,1160128.0],["2013-05-30",42.8232,43.6607,42.572,43.516,1030647.0],["2013-05-31",43.1963,44.0108,42.8993,43.4018,1181164.0],["2013-06-03",43.516,43.8281,42.6329,43.6987,1595115.0],["2013-06-04",43.6759,43.9652,43.0288,43.3181,895363.0],["2013-06-05",43.1201,43.1886,42.237,42.4349,1649881.0],["2013-06-06",42.4045,42.7471,42.2142,42.572,1646859.0],["2013-06-07",42.945,43.5084,42.8232,43.3409,912047.0],["2013-06-10",43.4399,43.4399,42.9831,43.4018,860424.0],["2013-06-11",42.4273,43.0364,42.3284,42.6786,841564.0],["2013-06-12",43.0135,43.1962,41.8868,41.902,1513026.0],["2013-06-13",41.8716,42.4045,41.5823,42.2751,1227225.0],["2013-06-14",42.2827,42.8841,42.138,42.5035,798041.0],["2013-06-17",42.9603,43.5008,42.6481,43.2572,885450.0],["2013-06-18",43.2952,44.1327,43.2724,43.988,655504.0],["2013-06-19",43.9119,44.0185,43.1734,43.1734,845191.0],["2013-06-20",42.3131,42.7775,42.0924,42.2751,1101493.0],["2013-06-21",42.6101,42.9679,42.1913,42.5263,1534062.0],["2013-06-24",42.0771,42.1989,41.5975,41.6889,1108505.0],["2013-06-25",42.2675,42.3664,41.8031,42.1761,855225.0],["2013-06-26",42.5415,42.6862,41.5518,41.7802,1157347.0],["2013-06-27",42.1533,42.473,41.9782,42.4045,948558.0],["2013-06-28",42.3055,42.3588,41.9097,41.9706,709907.0],["2013-07-01",42.237,42.6329,42.0771,42.1913,634347.0],["2013-07-02",42.0924,42.4806,41.3158,41.5823,729372.0],["2013-07-03",41.1027,41.8868,41.1027,41.5366,353261.0],["2013-07-05",41.9553,42.2066,41.2702,42.1457,430635.0],["2013-07-08",42.374,42.5187,41.6965,41.8107,837454.0],["2013-07-09",42.1685,43.0821,42.1685,42.6177,756453.0],["2013-07-10",42.6177,42.7699,42.0619,42.671,611376.0],["2013-07-11",43.3104,43.5845,43.181,43.4094,646194.0],["2013-07-12",43.4627,43.988,43.4627,43.9728,762860.0],["2013-07-15",44.2392,44.4905,43.8814,44.0413,700115.0],["2013-07-16",44.1631,44.4067,43.6378,43.7748,1005621.0],["2013-07-17",44.0794,44.4143,43.7672,44.125,343710.0],["2013-07-18",44.1403,45.1985,44.0793,45.0614,514054.0],["2013-07-19",45.1071,45.3355,44.9092,45.3127,800096.0],["2013-07-22",45.2974,45.5258,45.168,45.2974,679804.0],["2013-07-23",45.4116,45.4878,44.9929,45.2822,554434.0],["2013-07-24",45.3507,45.404,45.1071,45.2137,643293.0],["2013-07-25",44.9777,45.7847,44.9777,45.739,1048902.0],["2013-07-26",45.4421,46.3176,44.7493,44.9092,1448709.0],["2013-07-29",44.696,45.0234,44.2697,44.3001,1579398.0],["2013-07-30",43.8586,45.2289,43.3942,44.0717,1445082.0],["2013-07-31",43.615,45.7695,42.8232,45.0691,1242338.0],["2013-08-01",45.7162,46.8505,45.6857,46.8124,1362026.0],["2013-08-02",46.6906,47.4519,46.5155,47.4519,1545185.0],["2013-08-05",46.8886,47.1855,46.4394,46.6145,1554252.0],["2013-08-06",46.4394,46.4851,45.2137,45.2898,1816477.0],["2013-08-07",45.2594,45.503,44.9472,45.2289,956174.0],["2013-08-08",45.4649,46.2415,45.4649,46.173,840839.0],["2013-08-09",46.1729,46.4775,45.838,46.348,608354.0],["2013-08-12",46.074,46.5003,45.9369,46.4013,495436.0],["2013-08-13",46.4166,46.6145,45.8837,46.4242,357492.0],["2013-08-14",46.3557,46.7287,46.1577,46.6373,373209.0],["2013-08-15",46.2567,46.6602,46.0359,46.5003,970198.0],["2013-08-16",46.4242,46.9342,46.3252,46.7591,808196.0],["2013-08-19",46.6449,46.9799,45.5944,45.6553,1411472.0],["2013-08-20",45.7009,46.1653,45.2518,45.7847,1011183.0],["2013-08-21",45.7314,46.0435,45.5182,45.5411,891736.0],["2013-08-22",45.7314,46.2643,45.6248,45.9446,1006468.0],["2013-08-23",46.0131,46.0131,45.2746,45.5791,972616.0],["2013-08-26",45.6248,45.9065,45.4421,45.5639,597352.0],["2013-08-27",45.0234,45.2213,44.2697,44.3458,848213.0],["2013-08-28",44.4448,44.7874,44.2697,44.6199,814120.0],["2013-08-29",44.5514,44.8635,44.1403,44.2164,757903.0],["2013-08-30",44.2545,44.6503,43.9499,44.3687,916762.0],["2013-09-03",45.168,45.1756,44.2545,44.5894,1300489.0],["2013-09-04",44.5666,45.2518,44.4067,45.0995,895605.0],["2013-09-05",44.9853,45.3051,44.9016,44.932,902859.0],["2013-09-06",45.0767,45.3355,44.1555,44.2164,1465513.0],["2013-09-09",44.9244,46.0359,44.3458,44.4829,1436015.0],["2013-09-10",44.8178,44.8178,44.4752,44.5437,1658707.0],["2013-09-11",44.2392,44.46,43.5236,43.8586,2492292.0],["2013-09-12",43.8738,44.5057,43.7292,44.2012,1268814.0],["2013-09-13",44.3382,44.4524,43.9804,44.0794,1041165.0],["2013-09-16",44.8635,44.9625,44.4067,44.5894,1199782.0],["2013-09-17",44.5514,44.9016,44.3915,44.8102,908541.0],["2013-09-18",44.7569,45.5715,44.696,45.4345,1351266.0],["2013-09-19",45.6172,45.7162,45.3051,45.4725,1118660.0],["2013-09-20",45.4421,45.5639,44.6503,44.9625,1507223.0],["2013-09-23",44.7341,44.894,44.2392,44.361,697576.0],["2013-09-24",44.2849,44.7265,44.1631,44.323,787886.0],["2013-09-25",44.2773,44.559,43.9043,44.3687,723810.0],["2013-09-26",44.4981,44.6732,44.0641,44.3534,567974.0],["2013-09-27",44.0261,44.2621,43.8662,43.9956,583570.0],["2013-09-30",43.5541,44.3077,43.5541,44.2925,1302786.0],["2013-10-01",44.3077,45.1147,44.1783,44.6199,1071631.0],["2013-10-02",44.3687,44.795,44.1098,44.6275,909629.0],["2013-10-03",44.5438,44.7493,43.2952,43.6378,859699.0],["2013-10-04",43.6683,43.9195,43.5084,43.8053,674122.0],["2013-10-07",43.4246,43.8053,43.1125,43.5921,834189.0],["2013-10-08",43.5312,43.7292,42.6177,42.8461,900562.0],["2013-10-09",42.8994,43.0668,42.4806,42.7243,831288.0],["2013-10-10",43.2191,43.6759,43.1734,43.6682,665296.0],["2013-10-11",43.615,44.3763,43.6074,44.2697,586955.0],["2013-10-14",43.9575,44.4905,43.8662,44.4219,454815.0],["2013-10-15",44.3458,44.3839,43.6454,43.8738,585262.0],["2013-10-16",44.1479,44.8254,43.8662,44.7874,1209816.0],["2013-10-17",44.5818,45.6781,44.5438,45.6553,1026174.0],["2013-10-18",45.838,45.9446,45.2594,45.3888,1369642.0],["2013-10-21",45.3812,45.6705,45.2061,45.6553,636160.0],["2013-10-22",45.9978,46.2948,45.8304,46.1197,1047573.0],["2013-10-23",45.9065,45.9979,45.2746,45.8608,646678.0],["2013-10-24",45.9369,46.2414,45.6781,46.211,534123.0],["2013-10-25",46.1425,46.31,45.4269,46.1044,674605.0],["2013-10-28",46.1197,46.4242,45.7999,46.4242,791996.0],["2013-10-29",46.4394,46.5917,46.1273,46.5536,562413.0],["2013-10-30",46.5764,46.5764,45.9445,46.1577,375627.0],["2013-10-31",46.0587,46.546,45.7694,46.3024,798766.0],["2013-11-01",46.2795,46.5993,45.6857,46.3861,793689.0],["2013-11-04",46.4851,46.9038,46.1501,46.8581,827903.0],["2013-11-05",46.5308,47.0408,46.0892,46.881,1179592.0],["2013-11-06",47.0408,47.2159,46.6145,47.2007,625521.0],["2013-11-07",47.3453,47.3986,46.5384,46.5917,730460.0],["2013-11-08",46.4622,47.2159,46.3404,47.1931,551049.0],["2013-11-11",47.1931,47.3225,47.0104,47.2388,420963.0],["2013-11-12",47.2007,47.3225,46.7896,47.2768,642930.0],["2013-11-13",47.1169,48.1904,47.0789,48.1828,942876.0],["2013-11-14",48.2437,48.533,47.7184,48.3046,726833.0],["2013-11-15",48.3046,48.8223,48.1523,48.5406,1041769.0],["2013-11-18",48.6624,48.9288,48.4035,48.533,1322613.0],["2013-11-19",46.8201,47.018,45.0767,45.7009,3471316.0],["2013-11-20",45.9065,46.2186,45.5563,45.7923,2232121.0],["2013-11-21",45.975,46.2034,45.5258,45.7314,1062926.0],["2013-11-22",45.8227,45.9674,45.602,45.7466,1029559.0],["2013-11-25",45.7771,45.876,44.8102,45.1528,1697998.0],["2013-11-26",45.1528,45.975,45.1528,45.7771,1011545.0],["2013-11-27",45.9217,46.1653,45.4573,45.5563,1270386.0],["2013-11-29",45.6781,45.8913,45.4497,45.503,465091.0],["2013-12-02",45.4497,45.6781,44.9244,45.2746,874448.0],["2013-12-03",45.0919,45.1376,44.4524,44.6047,969473.0],["2013-12-04",44.4296,44.8711,43.7825,44.2012,697938.0],["2013-12-05",44.0794,44.422,43.7139,43.8053,1322250.0],["2013-12-06",44.6199,45.3507,44.2164,44.5209,711116.0],["2013-12-09",44.5438,44.7645,44.2925,44.4448,969473.0],["2013-12-10",44.4067,44.7036,44.2621,44.6047,663966.0],["2013-12-11",44.5971,44.6351,43.8434,43.8814,949404.0],["2013-12-12",43.7596,43.9423,42.9983,43.0059,1074412.0],["2013-12-13",43.2115,43.4627,42.9602,43.2115,695762.0],["2013-12-16",43.4323,43.7444,43.3104,43.6454,604243.0],["2013-12-17",43.6683,44.5285,43.3637,44.323,1375566.0],["2013-12-18",44.3839,45.9065,44.125,45.838,1985129.0],["2013-12-19",45.5867,46.211,45.4345,46.112,1771987.0],["2013-12-20",46.2262,46.7515,46.1729,46.5917,1944266.0],["2013-12-23",46.6906,46.9571,46.2262,46.5308,632654.0],["2013-12-24",46.6297,46.881,46.5155,46.7972,235266.0],["2013-12-26",46.919,47.155,46.9114,47.0713,394245.0],["2013-12-27",47.0941,47.2464,46.8048,46.9951,382155.0],["2013-12-30",47.0484,47.2083,46.8581,46.9571,588527.0],["2013-12-31",47.1093,48.0077,47.0028,47.9544,778335.0],["2014-01-02",48.4721,48.7994,47.7032,47.8706,1868705.0],["2014-01-03",47.8402,47.9544,47.2235,47.4215,1530314.0],["2014-01-06",47.6575,47.7565,46.9799,47.4824,1339297.0],["2014-01-07",47.5813,48.1143,47.4748,47.9011,1105361.0],["2014-01-08",47.9011,48.4112,47.5433,48.0305,823309.0],["2014-01-09",48.2132,48.5558,47.8326,48.1523,870458.0],["2014-01-10",48.1523,48.571,47.8478,48.5177,1043825.0],["2014-01-13",49.1725,49.713,48.8679,48.9821,1756996.0],["2014-01-14",48.8527,49.3019,48.571,49.1344,1028954.0],["2014-01-15",49.3019,49.9566,49.3019,49.7054,885329.0],["2014-01-16",49.7054,49.9338,49.5074,49.8272,646074.0],["2014-01-17",49.9338,50.1545,49.5988,50.0404,773136.0],["2014-01-21",50.0404,50.4362,49.812,50.2916,833222.0],["2014-01-22",50.52,50.9158,50.1622,50.8626,1253460.0],["2014-01-23",46.8201,49.9566,46.0283,49.1801,2573051.0],["2014-01-24",49.2867,49.5379,47.7717,47.962,2059118.0],["2014-01-27",47.5813,48.1371,46.8277,47.4062,1250921.0],["2014-01-28",47.6575,48.0762,47.0637,47.7412,981200.0],["2014-01-29",47.2312,47.6346,46.8048,47.0332,1159281.0],["2014-01-30",47.3606,47.3834,46.6906,46.9951,903101.0],["2014-01-31",46.3633,46.6754,46.074,46.2186,1002236.0],["2014-02-03",46.2339,46.4546,44.3763,44.5285,2166595.0],["2014-02-04",44.9168,45.4726,44.422,45.1376,931995.0],["2014-02-05",44.9701,45.0462,44.3078,44.6503,729976.0],["2014-02-06",44.7036,45.3127,44.7036,44.9168,642809.0],["2014-02-07",45.267,45.5715,44.9625,45.5563,863446.0],["2014-02-10",45.4116,45.5791,45.0538,45.1909,995466.0],["2014-02-11",45.3127,45.838,44.9549,45.6248,889923.0],["2014-02-12",45.6629,46.3633,45.4649,46.2947,862842.0],["2014-02-13",45.8608,46.0131,45.3051,45.8684,1123859.0],["2014-02-14",46.0664,46.2034,45.602,46.0359,1337967.0],["2014-02-18",46.0359,46.5612,45.4802,46.409,1333736.0],["2014-02-19",46.3024,47.2159,45.7847,45.8836,1400713.0],["2014-02-20",46.2034,46.8277,45.9522,46.4698,1195792.0],["2014-02-21",46.5917,46.5917,45.7162,45.7542,979387.0],["2014-02-24",45.838,46.348,45.6933,45.7009,974067.0],["2014-02-25",45.739,45.9141,45.3888,45.6781,1115396.0],["2014-02-26",45.8227,46.2034,45.6172,45.9217,1761107.0],["2014-02-27",45.9141,46.5688,45.838,46.1044,1095569.0],["2014-02-28",46.3024,46.5841,45.9369,46.173,1399020.0],["2014-03-03",45.602,46.0968,45.1909,45.9826,1423320.0],["2014-03-04",46.4242,46.9342,46.4166,46.8962,1630780.0],["2014-03-05",46.8733,47.155,46.6906,47.056,860061.0],["2014-03-06",47.056,48.2589,47.0256,48.0153,1400229.0],["2014-03-07",48.3046,48.3579,47.7869,48.0305,672550.0],["2014-03-10",47.8097,48.0686,47.5128,47.8478,1137641.0],["2014-03-11",47.8402,48.1066,47.6879,47.8554,1044429.0],["2014-03-12",47.6803,47.9392,47.5585,47.8174,1257933.0],["2014-03-13",47.863,47.9925,47.0028,47.1474,1094118.0],["2014-03-14",47.0104,47.6727,47.0104,47.6499,917729.0],["2014-03-17",47.825,48.5558,47.8097,48.1676,1243788.0],["2014-03-18",48.2741,48.7461,48.1523,48.7157,721272.0],["2014-03-19",48.7233,48.8299,48.2894,48.5558,937556.0],["2014-03-20",48.4492,48.8527,48.2894,48.8299,623466.0],["2014-03-21",49.2105,49.9262,49.1116,49.3476,2179773.0],["2014-03-24",49.4542,49.4922,48.4721,48.4873,1356706.0],["2014-03-25",48.6776,48.8147,48.4645,48.5939,976485.0],["2014-03-26",48.7614,48.9136,48.0762,48.0838,1189022.0],["2014-03-27",47.9011,48.0914,47.7184,47.8402,1019041.0],["2014-03-28",47.962,48.5101,47.962,48.0534,850389.0],["2014-03-31",48.4873,48.5787,48.198,48.3427,917246.0],["2014-04-01",48.5863,48.6396,48.2208,48.5634,931028.0],["2014-04-02",48.7157,49.104,48.5178,49.0126,761409.0],["2014-04-03",49.0202,49.2943,48.7309,48.9745,755727.0],["2014-04-04",48.9593,49.4998,48.5558,48.6396,949646.0],["2014-04-07",48.533,48.5787,47.6194,47.8783,1237985.0],["2014-04-08",47.6651,48.0534,47.627,47.8326,981563.0],["2014-04-09",48.0534,48.2894,47.7945,48.2208,873602.0],["2014-04-10",48.2285,48.4416,47.726,47.7869,1192770.0],["2014-04-11",47.3987,47.8402,46.7744,46.782,1243788.0],["2014-04-14",47.155,47.3606,46.7287,47.117,449737.0],["2014-04-15",47.2312,47.4291,46.1729,47.2768,813395.0],["2014-04-16",46.7363,48.2513,46.7363,47.962,623345.0],["2014-04-17",47.9011,48.7157,47.8935,48.5177,490963.0],["2014-04-21",48.5101,48.6396,48.099,48.4873,929214.0],["2014-04-22",48.533,49.477,48.3122,49.1953,975034.0],["2014-04-23",49.0887,49.2714,48.5177,48.6396,873844.0],["2014-04-24",48.7233,48.8223,47.9544,48.2361,772653.0],["2014-04-25",48.2056,48.2056,47.2464,47.2768,946261.0],["2014-04-28",47.4443,47.7336,46.5612,47.353,1169799.0],["2014-04-29",42.3055,44.1707,42.2522,43.4475,4634828.0],["2014-04-30",43.4551,44.0185,42.9298,43.9271,2396420.0],["2014-05-01",43.9119,44.46,43.615,44.2164,2164903.0],["2014-05-02",44.1859,44.5361,43.1506,43.2267,4001086.0],["2014-05-05",43.0744,43.4246,42.7319,43.1277,3289366.0],["2014-05-06",43.143,43.4703,43.0668,43.1201,2031190.0],["2014-05-07",43.2724,43.4855,42.907,43.4475,2004714.0],["2014-05-08",43.2952,43.6378,42.808,43.0668,974188.0],["2014-05-09",43.0668,43.2115,42.6862,42.7319,1290334.0],["2014-05-12",42.9222,43.1125,42.5948,42.8308,1605149.0],["2014-05-13",42.9526,43.1049,42.4882,42.5187,1314876.0],["2014-05-14",42.5111,42.6253,41.4376,41.4757,1588466.0],["2014-05-15",41.4757,41.529,40.0216,40.9961,3432024.0],["2014-05-16",41.1103,41.1179,40.4556,40.5621,1429970.0],["2014-05-19",40.5393,40.8134,40.486,40.6002,1558362.0],["2014-05-20",40.486,40.7829,40.0216,40.2881,1243547.0],["2014-05-21",40.3642,40.5089,40.151,40.3871,1465755.0],["2014-05-22",40.4251,40.5469,40.113,40.4784,1633318.0],["2014-05-23",40.3718,40.8819,40.3718,40.6154,932237.0],["2014-05-27",40.7981,41.5366,40.7296,41.5062,1777428.0],["2014-05-28",41.5138,41.864,41.3463,41.5823,2479235.0],["2014-05-29",41.6889,41.7802,41.3844,41.6813,1349452.0],["2014-05-30",41.6737,41.9706,41.6127,41.9249,891857.0],["2014-06-02",41.9096,42.2903,41.8031,42.2522,1068246.0],["2014-06-03",42.0771,42.2218,41.529,41.8488,1442180.0],["2014-06-04",41.7422,42.2675,41.6965,41.9782,723689.0],["2014-06-05",41.963,42.7775,41.963,42.6024,862237.0],["2014-06-06",42.6862,43.417,42.671,43.1658,947712.0],["2014-06-09",43.0288,43.5312,42.9907,43.4475,1341594.0],["2014-06-10",43.2039,43.2648,42.8537,42.9679,1356706.0],["2014-06-11",42.7775,42.7775,41.765,41.864,1669588.0],["2014-06-12",41.864,42.0391,41.529,41.6051,915553.0],["2014-06-13",41.6356,41.864,41.5214,41.6736,688508.0],["2014-06-16",41.5442,41.864,41.3691,41.6051,852445.0],["2014-06-17",41.4909,41.9249,41.2321,41.6356,879163.0],["2014-06-18",41.6508,41.864,40.9733,41.6508,1655684.0],["2014-06-19",41.628,41.902,41.4376,41.7802,832859.0],["2014-06-20",41.9401,42.473,41.9097,42.3817,1650123.0],["2014-06-23",42.3284,42.5339,41.8716,42.0086,1324427.0],["2014-06-24",41.7269,42.0543,41.4681,41.529,1261681.0],["2014-06-25",41.4909,41.6051,40.5393,40.7829,1726530.0],["2014-06-26",40.8438,40.8667,40.2272,40.6078,948679.0],["2014-06-27",40.5317,40.9656,40.448,40.7677,1122287.0],["2014-06-30",40.7829,40.9276,40.2881,40.5621,1033790.0],["2014-07-01",40.6002,40.8515,40.448,40.5089,1374720.0],["2014-07-02",40.5089,40.7373,40.2805,40.4023,1393096.0],["2014-07-03",40.5393,40.8667,40.4175,40.7829,1170887.0],["2014-07-07",40.684,40.8134,40.2652,40.7753,1162908.0],["2014-07-08",40.6154,40.92,40.4099,40.6002,1639363.0],["2014-07-09",40.6002,40.8667,40.486,40.5698,648250.0],["2014-07-10",40.2881,40.7068,40.1891,40.4632,1254306.0],["2014-07-11",40.3947,41.1788,40.0825,40.9961,1558000.0],["2014-07-14",41.3311,41.6736,41.2397,41.2702,1366378.0],["2014-07-15",41.2702,41.6965,41.2702,41.392,1475064.0],["2014-07-16",41.4072,41.5138,41.156,41.3767,1044066.0],["2014-07-17",41.1864,41.4529,41.0189,41.1484,1122650.0],["2014-07-18",41.2549,41.5899,41.0874,41.5366,944689.0],["2014-07-21",41.3234,41.6356,41.3082,41.392,665296.0],["2014-07-22",41.5138,41.6736,41.3006,41.5366,1032823.0],["2014-07-23",41.8335,41.8335,41.43,41.7726,753793.0],["2014-07-24",41.8716,41.8716,41.5138,41.7574,1360817.0],["2014-07-25",41.5823,41.6204,40.958,41.1027,1067521.0],["2014-07-28",40.7068,41.1103,40.4403,41.0646,1601764.0],["2014-07-29",40.9961,41.8716,39.8694,39.8694,2396541.0],["2014-07-30",39.9683,40.0825,39.2146,39.3974,1937737.0],["2014-07-31",39.1233,39.3593,38.6208,38.6817,1585685.0],["2014-08-01",38.5066,38.8797,37.9052,38.2706,1705978.0],["2014-08-04",38.2859,38.4914,37.9509,38.4534,1363960.0],["2014-08-05",38.3239,38.7579,37.9433,38.0955,1465030.0],["2014-08-06",37.9128,38.4077,37.8291,38.027,1267242.0],["2014-08-07",38.2021,38.2859,37.7377,38.0651,1127969.0],["2014-08-08",38.1336,38.6056,38.0118,38.5904,978178.0],["2014-08-11",38.7503,39.3745,38.6817,38.9863,807713.0],["2014-08-12",39.0243,39.2679,38.4914,38.6132,684882.0],["2014-08-13",38.7426,39.1309,38.6056,39.1309,648250.0],["2014-08-14",39.1994,39.7247,39.0319,39.6943,1177537.0],["2014-08-15",39.8465,39.9303,38.8492,39.0319,815450.0],["2014-08-18",39.2223,39.8998,39.2223,39.8465,743879.0],["2014-08-19",39.8465,40.0597,39.7323,39.7856,478148.0],["2014-08-20",40.151,41.0798,40.151,41.0342,1893368.0],["2014-08-21",40.9885,41.5518,40.6307,41.4148,1390316.0],["2014-08-22",41.2549,41.2549,40.9276,41.0265,809526.0],["2014-08-25",41.2093,41.3996,40.9733,41.3387,744121.0],["2014-08-26",41.4453,41.6432,41.3235,41.5442,508976.0],["2014-08-27",41.5366,41.6737,41.2702,41.43,491809.0],["2014-08-28",41.3082,41.529,41.0494,41.3463,443692.0],["2014-08-29",41.3767,41.4833,40.6916,41.0418,883273.0],["2014-09-02",41.1636,41.6432,40.5545,40.821,852445.0],["2014-09-03",40.9276,41.0342,40.5089,40.5774,803602.0],["2014-09-04",40.6002,40.8058,40.1587,40.2652,872514.0],["2014-09-05",40.212,40.6002,39.8846,40.585,900320.0],["2014-09-08",40.5469,40.9961,40.4632,40.9428,1249350.0],["2014-09-09",41.0722,41.0722,40.6078,40.7601,1104394.0],["2014-09-10",40.6992,40.8058,40.2348,40.6687,1191682.0],["2014-09-11",40.5469,40.8819,40.4479,40.8438,893429.0],["2014-09-12",40.7373,40.9352,40.4936,40.6992,1486912.0],["2014-09-15",40.5926,40.7449,40.2348,40.5241,810010.0],["2014-09-16",40.4708,40.8819,40.2348,40.6535,1625097.0],["2014-09-17",40.684,40.9656,40.1434,40.1739,1210058.0],["2014-09-18",40.2348,40.4175,40.0445,40.3718,1109834.0],["2014-09-19",40.6231,40.6916,39.9151,39.9836,1119385.0],["2014-09-22",39.915,39.9303,39.2755,39.7019,1829655.0],["2014-09-23",39.2603,39.2756,38.7198,38.8416,2133953.0],["2014-09-24",38.7959,38.8264,38.2021,38.3239,1648431.0],["2014-09-25",38.2097,38.3468,37.5778,37.6997,1668983.0],["2014-09-26",37.6235,37.928,37.4027,37.8215,1167986.0],["2014-09-29",37.6007,38.0194,37.4941,37.5474,1657135.0],["2014-09-30",37.5855,37.9433,36.9916,37.1667,1637429.0],["2014-10-01",37.1591,37.1591,35.9791,36.0476,2653568.0],["2014-10-02",35.9334,36.1466,35.2026,35.6898,2234539.0],["2014-10-03",35.8269,36.2227,35.7964,35.9715,1659795.0],["2014-10-06",36.0552,36.4968,35.7736,36.04,1484132.0],["2014-10-07",35.7888,36.3293,35.7888,35.903,2660580.0],["2014-10-08",35.8878,36.5653,35.5985,36.5501,2286525.0],["2014-10-09",36.4664,36.6186,35.8497,35.9715,1907996.0],["2014-10-10",35.9563,36.2075,35.3244,35.5604,2291724.0],["2014-10-13",35.6213,36.1238,35.1874,35.2102,2036631.0],["2014-10-14",35.5147,36.2684,35.2178,35.5528,1966390.0],["2014-10-15",34.9285,35.7659,34.3575,35.568,2296559.0],["2014-10-16",34.9133,35.568,34.289,34.4337,3375565.0],["2014-10-17",34.86,35.1265,34.6088,34.9894,2245178.0],["2014-10-20",34.8219,35.096,34.4641,34.5631,1544338.0],["2014-10-21",34.6773,35.6441,34.6164,35.5071,1787220.0],["2014-10-22",35.5452,35.6746,34.7991,34.7991,909387.0],["2014-10-23",35.0427,36.3141,35.0427,36.0172,1512663.0],["2014-10-24",35.9639,36.0933,35.4843,36.0552,832859.0],["2014-10-27",35.8877,36.1314,35.4995,35.804,948558.0],["2014-10-28",35.9182,36.1694,35.6974,36.0857,2023695.0],["2014-10-29",36.0781,36.1923,35.5909,35.9258,1551229.0],["2014-10-30",35.766,36.238,35.4005,35.8954,1162908.0],["2014-10-31",36.2989,36.5729,35.9715,36.1238,1780813.0],["2014-11-03",36.1085,36.2456,35.7736,35.8345,1255636.0],["2014-11-04",35.7203,35.9867,35.3929,35.6594,1907634.0],["2014-11-05",35.9867,36.6567,35.6441,36.4892,1362630.0],["2014-11-06",36.5881,36.8546,36.3065,36.4816,1182131.0],["2014-11-07",36.5577,36.9155,36.4435,36.7404,1282717.0],["2014-11-10",36.5958,36.9536,36.0324,36.2532,1466239.0],["2014-11-11",36.1694,36.3978,36.0019,36.2227,1129299.0],["2014-11-12",36.0933,36.9231,36.0857,36.847,1254306.0],["2014-11-13",36.7024,36.9003,35.8269,36.1466,1122408.0],["2014-11-14",36.0552,36.5958,35.9411,36.3065,1305929.0],["2014-11-17",36.1923,36.1923,35.7355,35.9563,1295411.0],["2014-11-18",35.9943,36.8394,35.568,36.3141,2777246.0],["2014-11-19",36.0476,36.238,35.8269,35.9334,2301033.0],["2014-11-20",35.7812,37.5017,35.7431,37.1135,1735839.0],["2014-11-21",37.6616,37.9889,37.2353,37.3647,1969170.0],["2014-11-24",36.7328,36.8318,35.8725,36.1695,3404701.0],["2014-11-25",36.3369,37.0449,36.238,36.7937,2514295.0],["2014-11-26",36.7328,36.8927,36.1009,36.139,1563198.0],["2014-11-28",35.7888,35.8269,34.9438,35.3625,1526204.0],["2014-12-01",35.2102,35.3396,34.4717,34.997,2976242.0],["2014-12-02",34.6392,35.4843,34.6392,35.4614,3187208.0],["2014-12-03",35.7431,36.512,35.5756,35.6213,1900984.0],["2014-12-04",35.4462,35.4843,34.9437,35.2559,1314755.0],["2014-12-05",35.2483,35.6517,35.0199,35.2559,1589191.0],["2014-12-08",35.1265,35.1341,34.1596,34.2053,1231094.0],["2014-12-09",33.8703,34.0226,33.5658,33.8018,2101311.0],["2014-12-10",33.5353,33.5658,32.0203,32.1422,2544882.0],["2014-12-11",32.2792,32.5456,31.9747,32.3705,2274314.0],["2014-12-12",31.9975,32.2792,31.221,31.221,1932659.0],["2014-12-15",31.3732,31.7539,30.6043,30.749,2899231.0],["2014-12-16",30.4445,31.0916,30.2846,30.5891,3823730.0],["2014-12-17",30.5663,31.2895,30.3226,31.2743,2949403.0],["2014-12-18",31.8376,32.165,31.5483,32.1574,1464184.0],["2014-12-19",32.2792,32.9872,32.1269,32.9263,3649639.0],["2014-12-22",32.9872,33.3526,32.8806,33.1318,1650607.0],["2014-12-23",33.2917,34.1368,33.1547,33.8931,1593302.0],["2014-12-24",33.8779,34.053,33.6115,33.8475,506558.0],["2014-12-26",34.0226,34.251,33.7942,33.9236,519978.0],["2014-12-29",33.8703,34.6316,33.779,34.289,1069818.0],["2014-12-30",34.0683,34.5327,33.8932,34.3804,1312941.0],["2014-12-31",34.4489,34.525,33.9464,34.0226,1258538.0],["2015-01-02",34.1139,34.2814,33.5429,33.9845,939128.0],["2015-01-05",33.5886,33.6267,32.5533,32.7588,1573837.0],["2015-01-06",32.7284,32.7512,31.7615,32.165,1887323.0],["2015-01-07",32.401,32.6598,31.6169,31.7387,1862660.0],["2015-01-08",32.0432,32.8882,31.7843,32.8806,1702109.0],["2015-01-09",32.8502,33.0481,31.8985,31.9975,1035120.0],["2015-01-12",31.8833,31.9671,30.9089,31.0307,1501299.0],["2015-01-13",31.2362,31.3732,30.3836,30.65,1996372.0],["2015-01-14",30.1095,30.4977,29.7136,30.3683,1616756.0],["2015-01-15",30.6348,30.8556,29.3177,29.3558,2056337.0],["2015-01-16",29.2035,29.7441,29.036,29.6527,1953454.0],["2015-01-20",29.6451,29.8354,29.4395,29.6679,1414978.0],["2015-01-21",29.5994,30.2008,29.5994,30.1323,1970863.0],["2015-01-22",30.2389,30.3226,29.8354,30.1475,1293114.0],["2015-01-23",30.0257,30.4749,29.843,30.2922,1530677.0],["2015-01-26",30.2998,30.5206,29.8735,30.4292,1654596.0],["2015-01-27",29.9039,30.1932,29.4091,29.7821,1594027.0],["2015-01-28",29.8735,29.942,29.1731,29.2035,2152934.0],["2015-01-29",30.0943,30.4445,29.036,29.5004,3060870.0],["2015-01-30",29.135,29.2873,28.8305,29.0056,2334763.0],["2015-02-02",29.234,30.4673,29.0969,30.3379,2929213.0],["2015-02-03",30.8327,31.6854,30.8175,31.3047,2626850.0],["2015-02-04",31.0535,31.0535,29.9953,30.2998,2355315.0],["2015-02-05",30.5358,31.221,30.414,31.1144,1565012.0],["2015-02-06",31.1981,31.3885,30.9393,31.1448,1754336.0],["2015-02-09",31.0763,31.6625,31.0763,31.5483,1510366.0],["2015-02-10",31.6701,31.7387,31.0763,31.5636,1342803.0],["2015-02-11",31.3732,32.0356,31.3123,31.929,1647343.0],["2015-02-12",32.1117,32.4162,32.0736,32.401,1712990.0],["2015-02-13",32.6218,32.9872,32.5609,32.9415,1892038.0],["2015-02-17",32.9111,32.9339,32.4847,32.9263,1582542.0],["2015-02-18",32.9111,33.482,32.8654,33.3602,1672731.0],["2015-02-19",33.1395,33.4135,32.8806,33.3526,1392613.0],["2015-02-20",33.2004,33.8399,32.9111,33.8322,1475185.0],["2015-02-23",33.8246,33.8246,33.3298,33.6495,1419210.0],["2015-02-24",33.7333,34.0378,33.6115,33.8855,1078522.0],["2015-02-25",33.9845,34.1672,33.8779,34.0682,1209333.0],["2015-02-26",34.0454,34.1139,33.779,33.9084,1938704.0],["2015-02-27",33.916,34.152,33.6191,33.7561,1891554.0],["2015-03-02",33.7561,33.8703,33.2232,33.6419,2603275.0],["2015-03-03",33.581,33.6876,33.3831,33.4897,1697031.0],["2015-03-04",33.3069,33.4135,32.8425,33.3298,1370972.0],["2015-03-05",33.4668,33.5201,33.0786,33.3831,1426585.0],["2015-03-06",33.0405,33.5353,32.6751,32.8045,1618085.0],["2015-03-09",32.7969,32.9948,32.637,32.9339,1120957.0],["2015-03-10",32.5989,33.2308,32.538,33.0024,2313969.0],["2015-03-11",32.9948,32.9948,32.4619,32.7664,1639968.0],["2015-03-12",32.8349,33.2613,32.5532,33.2156,1396602.0],["2015-03-13",33.0557,33.1699,32.5457,32.9035,1358882.0],["2015-03-16",32.9111,33.246,32.6522,33.2384,825243.0],["2015-03-17",33.01,33.2993,32.7816,33.109,804086.0],["2015-03-18",32.873,33.9921,32.6903,33.9769,1615788.0],["2015-03-19",33.6724,33.7409,33.109,33.4897,1517620.0],["2015-03-20",33.6648,34.152,33.5049,34.1063,1835096.0],["2015-03-23",34.1139,34.3195,33.9388,34.2281,1051562.0],["2015-03-24",34.2662,34.3804,33.8627,34.3423,1172822.0],["2015-03-25",34.525,34.5859,34.0302,34.2205,1293719.0],["2015-03-26",34.1977,34.4946,33.9388,34.2281,1173668.0],["2015-03-27",34.0759,34.1596,33.5049,33.7104,1262648.0],["2015-03-30",33.9084,34.2814,33.6572,34.2281,1085171.0],["2015-03-31",33.9921,34.5022,33.8703,34.3804,1057123.0],["2015-04-01",34.4032,34.4337,33.6419,33.7333,1422595.0],["2015-04-02",33.7257,34.3195,33.5049,33.7104,1040077.0],["2015-04-06",33.6039,34.6621,33.6039,34.4489,1227105.0],["2015-04-07",34.3956,34.4565,34.0378,34.2205,954845.0],["2015-04-08",34.2357,34.4641,34.0302,34.4489,941304.0],["2015-04-09",34.4489,35.0275,34.2586,34.9437,1235688.0],["2015-04-10",35.0199,35.5147,34.8828,35.4767,1573354.0],["2015-04-13",35.1341,35.5452,34.487,35.3396,2075801.0],["2015-04-14",35.2711,35.667,35.0655,35.6289,1282596.0],["2015-04-15",35.7431,36.7328,35.5756,36.7024,1825545.0],["2015-04-16",36.5729,36.6034,36.1314,36.3598,1408450.0],["2015-04-17",36.002,36.2304,35.7812,36.1314,1343649.0],["2015-04-20",36.3141,36.4359,36.04,36.0781,823671.0],["2015-04-21",36.1466,36.1466,35.7127,35.8725,970803.0],["2015-04-22",35.8954,35.9182,35.3853,35.7431,796953.0],["2015-04-23",35.7736,36.1085,35.5147,35.903,945656.0],["2015-04-24",35.6594,35.8116,34.9209,35.2559,1686392.0],["2015-04-27",35.3168,35.8801,35.3168,35.5223,1074049.0],["2015-04-28",32.5304,33.6038,31.731,33.4973,4761770.0],["2015-04-29",33.1699,33.8399,32.972,33.6115,2806019.0],["2015-04-30",33.2689,33.6419,32.5456,32.6294,1904249.0],["2015-05-01",32.5457,33.0177,32.4847,32.5457,2001933.0],["2015-05-04",32.637,33.1242,32.4923,32.6522,1983436.0],["2015-05-05",32.7512,33.246,32.4619,32.5837,2336818.0],["2015-05-06",32.8426,33.0405,32.3553,32.6979,1439279.0],["2015-05-07",32.736,33.0481,32.6522,32.9567,1072477.0],["2015-05-08",33.3374,33.5886,33.0557,33.307,1490539.0],["2015-05-11",33.2384,33.5734,33.1014,33.3374,857402.0],["2015-05-12",33.2384,33.4897,32.972,33.1395,1092304.0],["2015-05-13",33.246,33.6876,33.1547,33.5201,1253581.0],["2015-05-14",33.7409,33.8931,33.3069,33.718,1136069.0],["2015-05-15",33.6952,33.7256,33.3298,33.4973,1274980.0],["2015-05-18",33.4516,33.7409,33.1851,33.6952,1043220.0],["2015-05-19",33.5963,33.6572,33.0177,33.2993,983981.0],["2015-05-20",33.3679,33.68,33.2004,33.6267,750649.0],["2015-05-21",33.68,33.9997,33.581,33.7409,687783.0],["2015-05-22",33.581,33.8475,33.1547,33.1699,786193.0],["2015-05-26",32.9872,33.1166,32.6142,32.774,1194341.0],["2015-05-27",32.8882,33.1927,32.6141,33.1623,838783.0],["2015-05-28",32.9948,33.1851,32.7588,32.9948,876624.0],["2015-05-29",33.0405,33.208,32.7512,32.9339,1852021.0],["2015-06-01",33.0253,33.3374,32.8273,33.0786,1009853.0],["2015-06-02",32.8806,33.4288,32.7664,33.2384,1434926.0],["2015-06-03",33.2841,33.9236,33.2156,33.6876,1345584.0],["2015-06-04",33.4059,33.4059,32.8121,32.8578,2271050.0],["2015-06-05",32.774,33.2841,32.6751,33.2232,1998307.0],["2015-06-08",33.0024,33.1395,32.401,32.4695,2092969.0],["2015-06-09",32.6675,33.0557,32.4314,32.6903,1311974.0],["2015-06-10",32.9644,33.2841,32.873,33.246,1224324.0],["2015-06-11",33.208,33.3146,33.0177,33.0786,631324.0],["2015-06-12",32.8121,33.0176,32.5913,32.8197,645106.0],["2015-06-15",32.4923,32.6218,32.1345,32.2031,1160974.0],["2015-06-16",32.1955,32.5304,32.1117,32.4924,833706.0],["2015-06-17",32.6218,32.8654,32.3553,32.5761,832739.0],["2015-06-18",32.6903,32.9796,32.5152,32.8806,1060267.0],["2015-06-19",32.8273,33.2689,32.7816,33.1471,2169013.0],["2015-06-22",33.3602,33.5734,33.1699,33.3146,1684216.0],["2015-06-23",33.3146,33.5125,33.1623,33.3907,1288641.0],["2015-06-24",33.3298,33.5506,32.7512,32.7588,1286707.0],["2015-06-25",32.7817,32.9187,32.2868,32.3553,1001511.0],["2015-06-26",32.3553,32.5304,32.0812,32.1498,1986580.0],["2015-06-29",31.7996,32.1193,30.8403,30.9469,2138668.0],["2015-06-30",31.3047,31.4265,30.8479,30.9241,2015232.0],["2015-07-01",31.2362,31.3656,30.6957,30.9393,1218763.0],["2015-07-02",31.023,31.2134,30.6424,30.7718,1041528.0],["2015-07-06",30.3226,30.7033,30.2161,30.3912,1688327.0],["2015-07-07",30.3455,30.551,29.8963,30.4901,2220636.0],["2015-07-08",30.2085,30.5891,30.1399,30.3455,2805898.0],["2015-07-09",30.7718,31.6321,30.277,30.3303,1973281.0],["2015-07-10",30.6805,30.7794,30.3226,30.5663,1341715.0],["2015-07-13",30.7414,31.221,30.7185,31.0839,918334.0],["2015-07-14",31.0154,31.6169,30.9926,31.4418,2080879.0],["2015-07-15",31.2058,31.3961,30.5206,30.5967,1292631.0],["2015-07-16",30.8327,30.9698,30.6272,30.7947,804932.0],["2015-07-17",30.8556,30.985,30.1704,30.4368,1540107.0],["2015-07-20",30.3988,30.6805,30.1704,30.6424,1148763.0],["2015-07-21",30.6196,31.1981,30.6196,31.0459,1550504.0],["2015-07-22",30.9012,31.2438,30.8632,31.0307,1518829.0],["2015-07-23",31.0763,31.2743,30.65,30.6728,2638577.0],["2015-07-24",30.6881,30.7718,29.8735,30.1171,2101673.0],["2015-07-27",29.7441,30.2389,29.5994,30.1475,2417819.0],["2015-07-28",30.0638,31.8909,29.9725,31.7387,3390435.0],["2015-07-29",31.8986,32.7512,31.7387,32.5,2997158.0],["2015-07-30",32.4162,32.736,32.264,32.6675,1521972.0],["2015-07-31",32.774,32.9415,31.7082,32.066,2438009.0],["2015-08-03",31.8985,32.4086,31.6473,32.3934,2322915.0],["2015-08-04",32.538,32.736,32.264,32.2944,1551471.0],["2015-08-05",32.8882,33.1547,32.4162,32.4543,2165144.0],["2015-08-06",32.538,33.2308,32.4162,33.109,2442966.0],["2015-08-07",32.9415,33.2613,32.8578,32.9111,926071.0],["2015-08-10",33.2156,33.9845,33.0405,33.954,1399383.0],["2015-08-11",33.5734,33.9236,33.1851,33.7561,1780692.0],["2015-08-12",33.3678,33.7713,33.0329,33.6191,3029800.0],["2015-08-13",33.3755,33.6571,33.1851,33.3374,1471679.0],["2015-08-14",33.3678,33.8931,33.3374,33.6191,1359849.0],["2015-08-17",33.3983,33.581,33.109,33.4516,1826995.0],["2015-08-18",33.2841,33.345,32.6903,33.01,1373027.0],["2015-08-19",32.736,33.1775,32.5913,32.7664,1720606.0],["2015-08-20",32.5761,32.5913,31.7843,31.7843,1579036.0],["2015-08-21",31.4874,31.693,30.6652,30.6881,2231517.0],["2015-08-24",29.3101,30.315,28.9371,29.1274,3710329.0],["2015-08-25",30.0181,30.0181,28.2062,28.2062,3146828.0],["2015-08-26",28.9295,28.9371,28.0311,28.6173,3099799.0],["2015-08-27",29.0208,30.1171,28.9599,29.9953,2388441.0],["2015-08-28",29.8735,30.6804,29.843,30.4216,1987668.0],["2015-08-31",30.2008,31.0154,30.079,30.7642,1685304.0],["2015-09-01",30.0562,30.5054,29.8735,30.0562,2023937.0],["2015-09-02",30.4673,30.5054,29.8963,30.4292,1650728.0],["2015-09-03",30.5054,31.0992,30.3836,30.7109,959801.0],["2015-09-04",30.277,30.5206,29.9039,30.0181,1288399.0],["2015-09-08",30.5663,30.6957,30.3683,30.5054,1906908.0],["2015-09-09",30.8099,31.0383,30.2237,30.2922,1271111.0],["2015-09-10",30.3074,30.4901,29.7821,30.3303,1220818.0],["2015-09-11",30.1704,30.5967,30.0866,30.5967,1197122.0],["2015-09-14",30.4445,30.4749,29.8278,29.8811,1928912.0],["2015-09-15",30.1856,30.1856,29.805,29.843,3242820.0],["2015-09-16",29.9268,30.2008,29.8278,29.8963,3347275.0],["2015-09-17",29.8735,30.3912,29.7745,29.843,3313061.0],["2015-09-18",29.4928,29.5004,28.7315,28.8457,2209151.0],["2015-09-21",29.0437,29.0817,28.6935,28.9142,2751495.0],["2015-09-22",28.4651,28.5488,28.2062,28.4803,2262708.0],["2015-09-23",28.5945,28.6554,28.092,28.1682,1324668.0],["2015-09-24",27.9322,28.6249,27.6124,28.4346,2833221.0],["2015-09-25",28.7011,28.7163,28.328,28.4422,1876080.0],["2015-09-28",28.1834,28.3965,27.7647,27.9017,2102520.0],["2015-09-29",27.9169,28.4498,27.8256,28.4042,2298373.0],["2015-09-30",28.663,28.8914,28.0692,28.4955,3473613.0],["2015-10-01",28.6325,28.7087,27.8636,27.9854,2513449.0],["2015-10-02",27.6581,28.4803,27.4449,28.4727,1146466.0],["2015-10-05",28.8153,30.0105,28.5564,29.942,1848878.0],["2015-10-06",29.8811,30.6957,29.706,30.2694,1961191.0],["2015-10-07",30.4901,31.3047,30.2237,30.749,2080516.0],["2015-10-08",30.6272,31.5179,30.5739,31.4113,1777186.0],["2015-10-09",31.4951,31.83,31.1753,31.4798,1238832.0],["2015-10-12",31.495,31.5712,30.9241,31.1448,822825.0],["2015-10-13",30.9393,31.5483,30.9241,31.122,1467810.0],["2015-10-14",31.0154,31.3732,30.8403,30.9469,1382578.0],["2015-10-15",30.9621,31.0992,30.2008,30.886,1509157.0],["2015-10-16",30.8099,30.9774,29.5309,29.9344,1931450.0],["2015-10-19",29.6527,30.0638,29.607,29.7441,1248020.0],["2015-10-20",29.569,30.4749,29.5613,29.9496,1721452.0],["2015-10-21",30.079,30.2008,29.5994,29.6375,1004775.0],["2015-10-22",29.7593,30.3226,29.6679,29.8278,1214048.0],["2015-10-23",30.0181,30.4292,29.9039,30.2617,1271957.0],["2015-10-26",30.1932,30.414,30.079,30.2008,811702.0],["2015-10-27",29.8735,30.1019,28.7696,28.8305,1597049.0],["2015-10-28",28.9904,29.9724,28.9371,29.607,1447137.0],["2015-10-29",29.4624,29.8735,29.4015,29.7212,1005621.0],["2015-10-30",29.805,30.7337,29.7212,30.5586,1501420.0],["2015-11-02",30.5434,31.4494,30.513,31.3961,940700.0],["2015-11-03",31.4189,31.8985,31.1449,31.6625,1096657.0],["2015-11-04",31.6778,31.8833,31.4646,31.6473,833464.0],["2015-11-05",31.5483,32.0204,31.3276,31.8529,864293.0],["2015-11-06",31.5255,31.7767,31.1296,31.3732,866227.0],["2015-11-09",31.3428,31.4418,30.6881,31.2895,1503596.0],["2015-11-10",31.2819,31.7767,30.9926,31.594,1004896.0],["2015-11-11",31.7539,31.7539,31.3428,31.6321,629027.0],["2015-11-12",31.2438,31.5103,30.7718,30.7794,1021821.0],["2015-11-13",30.8784,31.4037,30.787,31.0002,1223719.0],["2015-11-16",30.9088,31.594,30.787,31.5636,977090.0],["2015-11-17",31.5636,31.7615,30.9697,31.1601,1191803.0],["2015-11-18",31.2971,31.8681,31.221,31.8453,1112615.0],["2015-11-19",31.7691,32.5685,31.7463,32.538,1683612.0],["2015-11-20",32.5761,32.6522,32.1574,32.264,1960587.0],["2015-11-23",30.8023,33.2384,30.7566,33.1471,3027986.0],["2015-11-24",33.1166,33.9617,33.0786,33.4744,2924378.0],["2015-11-25",33.4592,33.5201,32.8806,32.9263,1433718.0],["2015-11-27",32.9263,33.3678,32.8502,33.0938,736988.0],["2015-11-30",33.1927,33.6038,32.774,33.6038,1631384.0],["2015-12-01",33.581,34.3575,33.4897,34.2281,1680831.0],["2015-12-02",34.2053,34.5707,33.4592,33.6038,1460798.0],["2015-12-03",33.7637,34.3195,33.5582,34.053,2068064.0],["2015-12-04",33.9084,34.3728,33.5658,33.954,1885510.0],["2015-12-07",33.6952,33.9845,33.2841,33.4211,1624977.0],["2015-12-08",32.8882,33.0785,32.4619,32.7512,1855406.0],["2015-12-09",32.7284,33.2993,32.3934,32.5609,1423079.0],["2015-12-10",32.6218,32.8121,32.4771,32.5457,961494.0],["2015-12-11",32.1041,32.4391,31.8148,31.8757,1264945.0],["2015-12-14",31.8376,31.8757,31.3885,31.7463,1103790.0],["2015-12-15",32.0508,32.3096,31.8376,32.0889,1094360.0],["2015-12-16",32.2564,32.5609,31.8605,32.4086,1586169.0],["2015-12-17",32.4314,32.4314,31.5864,31.6701,819440.0],["2015-12-18",31.5103,31.7234,31.0459,31.0459,1449676.0],["2015-12-21",31.1981,31.4951,30.9393,31.1677,1442422.0],["2015-12-22",31.3047,32.0736,31.1525,31.9594,800822.0],["2015-12-23",32.3096,33.1014,32.0736,33.01,855830.0],["2015-12-24",32.9491,33.1851,32.8426,32.9644,302726.0],["2015-12-28",32.7283,32.9339,32.2487,32.4847,756090.0],["2015-12-29",32.6979,32.9948,32.4923,32.7893,837574.0],["2015-12-30",32.5685,32.873,32.2944,32.2944,698180.0],["2015-12-31",32.1345,32.4315,31.9366,31.9366,617663.0],["2016-01-04",31.4798,31.929,31.2438,31.9138,790787.0],["2016-01-05",31.7843,32.066,31.2438,31.4646,764069.0],["2016-01-06",30.8175,31.1372,30.6805,30.8556,1041649.0],["2016-01-07",30.3683,30.6805,29.8963,30.0257,1298676.0],["2016-01-08",30.1475,30.414,29.3786,29.5004,1293961.0],["2016-01-11",29.5842,29.8126,28.9295,29.234,1654596.0],["2016-01-12",29.6146,29.8202,29.1502,29.7364,1457534.0],["2016-01-13",29.9877,30.1704,28.8,29.1198,1663543.0],["2016-01-14",29.3482,29.5461,28.6173,29.2188,1058332.0],["2016-01-15",28.2671,28.7696,27.9778,28.6554,1600434.0],["2016-01-19",28.9295,29.0817,27.6048,27.7418,1535271.0],["2016-01-20",27.3079,28.3128,26.7978,28.0007,2452154.0],["2016-01-21",28.0692,28.5031,27.6885,27.8789,1189868.0],["2016-01-22",28.4803,29.2416,28.092,28.4803,1177295.0],["2016-01-25",28.2595,28.7011,27.9017,27.955,1007918.0],["2016-01-26",28.0844,28.526,27.818,28.5184,2130568.0],["2016-01-27",28.4727,29.1807,28.1605,28.5184,1463337.0],["2016-01-28",28.8457,28.998,28.4651,28.7163,844949.0],["2016-01-29",28.7924,29.8659,28.5107,29.8659,1517862.0],["2016-02-01",29.5309,29.8582,29.0437,29.7897,1309194.0],["2016-02-02",29.0284,29.6222,29.0132,29.4319,2090914.0],["2016-02-03",29.569,29.569,27.5515,28.4346,3708878.0],["2016-02-04",28.3356,29.135,28.2519,28.4727,2356162.0],["2016-02-05",28.3661,28.9066,28.0311,28.2062,2063954.0],["2016-02-08",27.7723,27.8789,26.6227,27.1861,1505530.0],["2016-02-09",26.912,27.2394,26.7217,27.0262,1567551.0],["2016-02-10",27.1556,27.4221,26.9425,26.9501,1126881.0],["2016-02-11",26.577,27.0871,26.4628,26.6912,1750589.0],["2016-02-12",26.9272,27.5363,26.6075,27.4678,1360696.0],["2016-02-16",28.0083,28.3432,27.4373,28.328,1235567.0],["2016-02-17",28.6935,29.569,28.6935,29.2568,1300731.0],["2016-02-18",29.4395,29.5385,28.6097,28.9295,819923.0],["2016-02-19",28.4955,29.0208,27.9322,28.9218,992202.0],["2016-02-22",29.2797,29.8354,29.2797,29.4091,1079368.0],["2016-02-23",29.2568,29.7897,28.9675,29.1046,843257.0],["2016-02-24",28.6858,29.3482,28.3737,29.3177,714501.0],["2016-02-25",29.4548,29.6831,28.8686,29.2873,559753.0],["2016-02-26",29.5842,29.8126,29.3786,29.5842,810131.0],["2016-02-29",29.569,29.7669,29.1274,29.4243,955449.0],["2016-03-01",29.5994,30.2541,29.508,30.1932,766003.0],["2016-03-02",30.0562,30.5282,29.9344,30.4368,628181.0],["2016-03-03",30.4825,30.985,30.4292,30.8936,745088.0],["2016-03-04",30.985,31.0992,30.5739,31.0078,1300852.0],["2016-03-07",30.8936,31.9138,30.8936,31.7843,1396119.0],["2016-03-08",31.5255,31.6778,30.7566,31.0307,1041044.0],["2016-03-09",31.2819,31.2819,30.8175,31.023,725019.0],["2016-03-10",31.0763,31.1905,30.3607,30.9088,688025.0],["2016-03-11",31.1525,31.9214,31.122,31.7843,857522.0],["2016-03-14",31.5788,31.731,31.1601,31.5864,615608.0],["2016-03-15",31.2438,31.6321,31.1068,31.4874,751858.0],["2016-03-16",31.3808,32.4695,31.3199,32.264,1162304.0],["2016-03-17",32.264,33.4821,32.2107,33.3907,1615426.0],["2016-03-18",33.482,33.9312,33.2917,33.5582,989058.0],["2016-03-21",33.4287,33.6343,33.2384,33.6038,586109.0],["2016-03-22",33.5886,34.0835,33.4288,33.9464,800217.0],["2016-03-23",33.7257,33.8018,33.2156,33.2384,743637.0],["2016-03-24",33.0024,33.0405,32.6751,32.9415,847004.0],["2016-03-28",33.1166,33.1547,32.5532,32.7512,834794.0],["2016-03-29",32.637,33.1395,32.3782,33.1395,918938.0],["2016-03-30",33.4668,33.4897,33.109,33.3222,583691.0],["2016-03-31",33.2841,33.3374,33.0405,33.1547,758991.0],["2016-04-01",32.7969,33.3222,32.3553,33.3146,1193012.0],["2016-04-04",33.2841,33.3222,32.6903,32.7664,683793.0],["2016-04-05",32.4086,32.637,32.1574,32.302,1098470.0],["2016-04-06",32.3629,32.5076,31.9138,32.1878,1698966.0],["2016-04-07",31.8452,31.9594,31.1601,31.2058,1761590.0],["2016-04-08",31.5864,31.9975,31.2362,31.3656,608112.0],["2016-04-11",31.5636,31.8909,31.358,31.5712,839509.0],["2016-04-12",31.5483,32.0432,31.4874,31.8224,1174756.0],["2016-04-13",31.9442,32.7816,31.929,32.6979,674001.0],["2016-04-14",32.7893,32.8121,32.1954,32.264,979991.0],["2016-04-15",32.1498,32.3705,31.967,32.0965,909871.0],["2016-04-18",31.8833,32.4924,31.7996,32.4314,410808.0],["2016-04-19",32.5837,32.9415,32.5076,32.7055,449616.0],["2016-04-20",32.8273,33.2004,32.6751,33.0253,622982.0],["2016-04-21",32.9948,33.246,32.9491,33.0253,657680.0],["2016-04-22",33.1395,33.5353,33.1166,33.3222,690443.0],["2016-04-25",33.1395,33.482,32.9948,33.2004,656108.0],["2016-04-26",33.3526,33.8931,33.3526,33.7866,713051.0],["2016-04-27",33.8018,34.289,33.7637,34.2205,501481.0],["2016-04-28",33.8855,34.487,33.7713,33.8779,767091.0],["2016-04-29",33.7942,34.3271,33.7028,33.9388,776521.0],["2016-05-02",33.9693,34.1672,33.6572,34.1672,587680.0],["2016-05-03",33.7333,34.3956,33.444,34.3119,2586954.0],["2016-05-04",34.2586,34.4184,33.5506,33.8399,1282596.0],["2016-05-05",34.2586,35.4919,33.8322,35.469,2128029.0],["2016-05-06",35.4386,37.0526,35.3092,37.0373,3394909.0],["2016-05-09",37.3418,38.0955,37.0906,37.4865,2971769.0],["2016-05-10",37.7301,38.5142,37.5322,38.3924,1925889.0],["2016-05-11",38.3696,38.461,38.0727,38.1184,1373027.0],["2016-05-12",38.2935,38.6132,37.9052,37.9204,1618932.0],["2016-05-13",37.9204,38.2173,37.2885,37.4104,1320074.0],["2016-05-16",37.6311,38.3544,37.5779,38.1564,1581212.0],["2016-05-17",38.0651,38.2554,37.4865,37.5474,1648551.0],["2016-05-18",37.4484,38.1793,37.0754,37.6083,2564830.0],["2016-05-19",37.2657,37.5855,36.8013,37.2429,1272683.0],["2016-05-20",37.5778,37.8291,37.3038,37.4713,1272925.0],["2016-05-23",37.4332,37.5626,36.8546,37.0297,2028047.0],["2016-05-24",37.3038,37.3723,37.0602,37.3038,1448346.0],["2016-05-25",37.6692,38.2326,37.5855,38.0803,1056035.0],["2016-05-26",38.2021,38.362,37.7834,38.0803,732999.0],["2016-05-27",37.9966,38.1945,37.8367,38.1793,685365.0],["2016-05-31",38.1945,38.697,38.0803,38.5904,1246569.0],["2016-06-01",38.4229,38.8264,38.2554,38.735,1144774.0],["2016-06-02",38.5676,38.8721,38.4153,38.6589,1468415.0],["2016-06-03",38.8797,39.3974,38.4381,39.207,1254790.0],["2016-06-06",39.2984,39.5725,39.1233,39.5572,1015897.0],["2016-06-07",39.4963,39.5877,39.2451,39.4126,748715.0],["2016-06-08",39.5801,40.3414,39.5496,40.0521,1407846.0],["2016-06-09",39.7628,40.0064,39.4126,39.9759,819803.0],["2016-06-10",39.5344,39.6714,39.1461,39.2527,849785.0],["2016-06-13",39.0852,39.2984,38.6056,38.6208,935985.0],["2016-06-14",38.6132,38.8949,38.4534,38.8416,634588.0],["2016-06-15",39.0395,39.2299,38.7959,38.8492,1243305.0],["2016-06-16",38.598,38.834,38.2021,38.8035,789095.0],["2016-06-17",38.8264,39.1766,38.6817,39.0091,1263374.0],["2016-06-20",39.5572,39.9531,39.5192,39.8846,860666.0],["2016-06-21",39.8008,39.8694,39.4278,39.7399,712325.0],["2016-06-22",39.9074,40.0825,39.7171,39.8313,540772.0],["2016-06-23",40.3338,40.6002,40.1206,40.4251,1038384.0],["2016-06-24",38.0346,39.169,37.6388,37.8139,2179168.0],["2016-06-27",37.456,38.3239,36.139,36.276,1389832.0],["2016-06-28",36.7709,36.9155,35.8878,36.4359,1454633.0],["2016-06-29",36.9764,37.2809,36.3902,37.1135,1345342.0],["2016-06-30",37.22,38.0575,36.9307,37.9204,1417034.0],["2016-07-01",37.9889,38.5066,37.692,37.8671,785710.0],["2016-07-05",37.7682,37.7682,36.6414,37.0373,1279332.0],["2016-07-06",36.9764,37.9204,36.7404,37.8976,1235688.0],["2016-07-07",37.9966,38.4077,37.8748,38.0423,1052167.0],["2016-07-08",38.362,39.1004,38.2935,39.0167,662999.0],["2016-07-11",39.2299,39.7628,39.2299,39.4735,1285014.0],["2016-07-12",39.6029,40.5545,39.6029,40.4175,1209212.0],["2016-07-13",40.7601,40.9124,40.0292,40.1891,758266.0],["2016-07-14",40.4555,40.722,40.2043,40.2272,768421.0],["2016-07-15",40.2729,40.5469,39.9988,40.1206,742670.0],["2016-07-18",40.0749,40.4099,39.7399,40.0597,906002.0],["2016-07-19",40.0749,40.151,39.7247,39.9607,616816.0],["2016-07-20",39.9379,40.6611,39.6257,40.5926,710753.0],["2016-07-21",40.6916,41.1027,40.3794,40.6154,779181.0],["2016-07-22",40.5469,40.6078,40.2652,40.4099,907574.0],["2016-07-25",40.25,40.4556,40.0902,40.3414,500151.0],["2016-07-26",40.5013,41.0342,40.448,41.0113,635435.0],["2016-07-27",41.0342,41.5214,40.9352,41.4681,1012754.0],["2016-07-28",41.3615,41.4909,40.8438,41.1712,484434.0],["2016-07-29",41.1331,41.1331,40.5774,40.7449,723206.0],["2016-08-01",40.6916,40.9047,40.25,40.722,748957.0],["2016-08-02",40.6383,40.6916,40.113,40.3414,973704.0],["2016-08-03",40.2957,40.4251,39.9683,40.349,776763.0],["2016-08-04",40.2957,40.6764,40.1815,40.3566,695762.0],["2016-08-05",40.5469,41.0646,40.5393,40.9276,1422111.0],["2016-08-08",41.0494,41.3996,40.5774,40.6459,1365894.0],["2016-08-09",41.3311,42.5491,40.7525,42.3055,1752402.0],["2016-08-10",42.1609,42.2522,41.4909,41.5823,1495496.0],["2016-08-11",41.4681,41.8716,40.6383,41.4224,1481593.0],["2016-08-12",41.2778,41.3539,40.6383,40.7372,874932.0],["2016-08-15",40.92,41.5138,40.7372,41.3006,751738.0],["2016-08-16",41.057,41.2854,40.6535,40.8743,897781.0],["2016-08-17",40.9428,40.9885,40.4023,40.5621,964758.0],["2016-08-18",40.6383,41.1407,40.5545,41.0875,630720.0],["2016-08-19",40.9809,41.0113,40.4479,40.9047,955933.0],["2016-08-22",40.8134,41.2321,40.5393,41.1788,650305.0],["2016-08-23",41.2778,41.6965,41.2778,41.5975,491084.0],["2016-08-24",41.4072,41.7269,41.1027,41.194,505349.0],["2016-08-25",41.1407,41.43,41.0418,41.3767,923169.0],["2016-08-26",41.5899,42.0543,41.2625,41.4757,866348.0],["2016-08-29",41.4148,41.9706,41.3615,41.6813,1099558.0],["2016-08-30",41.6813,41.765,40.6687,40.7144,943843.0],["2016-08-31",40.486,40.486,39.8465,40.113,901771.0],["2016-09-01",40.1358,40.3794,39.3745,39.6105,1229885.0],["2016-09-02",39.9074,39.9379,39.5192,39.778,1156259.0],["2016-09-06",39.9379,40.1891,39.1309,39.3288,857160.0],["2016-09-07",39.207,39.4811,39.0319,39.4202,969715.0],["2016-09-08",39.4811,39.6486,39.2375,39.2603,895605.0],["2016-09-09",38.971,39.0396,38.1717,38.1793,917246.0],["2016-09-12",37.9433,38.7655,37.8367,38.5295,965725.0],["2016-09-13",38.1336,38.4534,37.9966,38.1793,810856.0],["2016-09-14",38.1793,38.2706,37.4637,37.5322,853170.0],["2016-09-15",37.5855,38.3011,37.4332,38.1717,719095.0],["2016-09-16",37.9585,37.9585,37.418,37.8139,890286.0],["2016-09-19",37.9737,38.5066,37.9737,38.2706,953877.0],["2016-09-20",38.5523,38.6513,37.9889,37.9966,456023.0],["2016-09-21",38.0346,38.5828,37.791,38.5523,678232.0],["2016-09-22",38.9482,39.1842,38.7274,38.9863,458200.0],["2016-09-23",38.8721,39.1842,38.5523,38.5599,498579.0],["2016-09-26",38.4305,38.8797,38.3696,38.6056,406214.0],["2016-09-27",38.5447,38.7731,38.3239,38.6361,1098591.0],["2016-09-28",38.9025,39.7856,38.9025,39.7476,1012029.0],["2016-09-29",39.7476,40.1891,39.542,39.5572,644381.0],["2016-09-30",39.5648,39.7323,39.3441,39.3745,1409175.0],["2016-10-03",39.1918,39.5801,38.8416,39.5572,939974.0],["2016-10-04",39.5344,39.8237,39.0396,39.07,682947.0],["2016-10-05",39.3821,39.9912,39.3441,39.8389,753188.0],["2016-10-06",39.679,39.8998,39.3365,39.8846,778093.0],["2016-10-07",39.9074,39.9074,39.3974,39.4583,784259.0],["2016-10-10",39.7932,40.0292,39.4354,39.4659,434987.0],["2016-10-11",39.2908,39.2984,38.0575,38.1412,689476.0],["2016-10-12",38.1184,38.5752,37.7758,38.3391,983618.0],["2016-10-13",37.9281,38.3544,37.8215,38.2097,628181.0],["2016-10-14",38.4001,38.6513,38.1031,38.1031,946986.0],["2016-10-17",38.1032,38.6285,38.0118,38.2783,522880.0],["2016-10-18",38.7883,38.9253,38.4153,38.5066,616575.0],["2016-10-19",38.7046,38.9178,38.6132,38.6589,543069.0],["2016-10-20",38.4381,38.6817,38.2249,38.5751,599649.0],["2016-10-21",38.2402,38.6132,37.9433,38.4838,621531.0],["2016-10-24",38.7883,39.0015,38.6741,38.8112,468718.0],["2016-10-25",38.6056,38.8797,38.362,38.3924,964879.0],["2016-10-26",38.1031,38.9634,37.9889,38.7274,566161.0],["2016-10-27",39.0015,39.0776,38.5295,38.5828,599407.0],["2016-10-28",38.6437,39.4659,38.6284,38.9025,616816.0],["2016-10-31",39.1157,39.4202,38.9634,39.2679,643535.0],["2016-11-01",39.5801,39.5801,38.2326,38.6361,1157105.0],["2016-11-02",38.6132,38.9786,38.2935,38.4838,626730.0],["2016-11-03",38.6361,38.9863,38.1412,38.8492,690080.0],["2016-11-04",38.6665,38.6741,37.4941,37.4941,1304116.0],["2016-11-07",38.1793,38.2859,37.4256,37.6235,1803904.0],["2016-11-08",37.6311,38.3544,37.4332,38.0575,1050595.0],["2016-11-09",40.3718,42.5948,40.3718,41.8031,3411955.0],["2016-11-10",42.3208,43.1582,42.0924,42.5491,2023211.0],["2016-11-11",42.4578,42.7928,42.1076,42.3436,1356827.0],["2016-11-14",42.7623,44.8407,42.4197,44.6351,3275946.0],["2016-11-15",44.8483,45.1299,44.224,45.0614,1855164.0],["2016-11-16",44.7036,45.0614,44.3915,44.6351,1760986.0],["2016-11-17",44.696,44.9016,44.5209,44.7874,1077071.0],["2016-11-18",44.6275,44.7265,44.087,44.2697,1154687.0],["2016-11-21",44.5361,44.6884,44.0946,44.1555,1311491.0],["2016-11-22",43.8129,45.4649,43.5997,45.1604,3814542.0],["2016-11-23",45.0691,47.018,45.0691,46.9647,2357612.0],["2016-11-25",47.2768,47.4062,46.7287,47.3301,770356.0],["2016-11-28",47.2997,47.6727,47.0713,47.1398,1942694.0],["2016-11-29",47.0484,47.2921,46.4927,46.9875,1657981.0],["2016-11-30",47.49,48.2817,47.1931,47.2083,2126578.0],["2016-12-01",47.5661,48.0838,46.782,46.919,1560780.0],["2016-12-02",47.0408,47.0408,45.8075,46.1806,1754457.0],["2016-12-05",46.5917,46.6145,45.3507,45.5639,2589009.0],["2016-12-06",45.6248,46.2719,45.5182,46.0511,2168409.0],["2016-12-07",46.3328,46.4089,45.7847,45.9065,1998911.0],["2016-12-08",45.9065,47.0332,45.7009,46.3557,2113763.0],["2016-12-09",46.5536,47.0028,46.0892,46.8733,1287069.0],["2016-12-12",46.8734,47.2007,46.5841,46.881,1118176.0],["2016-12-13",46.9114,47.1246,46.0511,46.1349,1027141.0],["2016-12-14",46.1729,46.5308,45.5411,45.64,1466481.0],["2016-12-15",45.5791,45.9293,45.1147,45.1909,1051804.0],["2016-12-16",45.1833,45.3355,44.7189,44.7569,2012572.0],["2016-12-19",44.8254,45.267,44.4829,44.7189,804570.0],["2016-12-20",44.9701,45.2518,44.6884,45.2442,799613.0],["2016-12-21",45.1985,45.2137,44.2773,44.5057,1042978.0],["2016-12-22",44.4905,44.6808,43.9652,44.4219,706885.0],["2016-12-23",44.3306,44.5209,44.1859,44.3001,363054.0],["2016-12-27",44.3154,44.5818,44.125,44.5133,517560.0],["2016-12-28",44.6047,44.6047,43.4931,43.7672,835761.0],["2016-12-29",43.8967,44.1327,43.4551,43.6074,538717.0],["2016-12-30",43.6911,43.7216,43.2419,43.3942,767091.0],["2017-01-03",43.9195,45.2137,43.9195,44.2697,1493078.0],["2017-01-04",44.559,45.0843,44.422,44.7493,793689.0],["2017-01-05",44.7645,45.13,44.2849,44.5818,780269.0],["2017-01-06",44.597,44.9092,44.0946,44.1403,857039.0],["2017-01-09",43.9956,44.1098,43.181,43.1963,634709.0],["2017-01-10",43.4932,43.7672,43.143,43.615,1325273.0],["2017-01-11",43.7368,43.851,43.2115,43.6302,826331.0],["2017-01-12",43.6759,43.7368,42.9222,43.6911,808076.0],["2017-01-13",43.6759,44.3078,43.5769,44.2773,743879.0],["2017-01-17",44.0794,44.3078,43.3333,43.4018,865623.0],["2017-01-18",43.4018,44.1936,43.2267,44.1707,1142235.0],["2017-01-19",44.224,44.795,43.7368,43.8586,724294.0],["2017-01-20",44.0641,44.1022,43.3714,43.6835,673396.0],["2017-01-23",43.5541,43.8053,43.044,43.4856,747748.0],["2017-01-24",43.7596,45.8989,43.6606,45.7694,1199419.0],["2017-01-25",46.4166,47.353,46.2262,47.1017,1726288.0],["2017-01-26",47.0028,47.254,45.9293,46.6069,1185758.0],["2017-01-27",46.6069,46.7211,45.7162,45.9522,1034516.0],["2017-01-30",45.8227,45.8227,44.46,45.2061,1081786.0],["2017-01-31",45.2137,45.3736,44.125,44.5742,1267001.0],["2017-02-01",44.9016,45.4497,44.2925,44.795,1034878.0],["2017-02-02",44.6503,44.932,44.3154,44.6884,942150.0],["2017-02-03",45.0234,45.5334,44.8102,45.0843,795502.0],["2017-02-06",44.9472,45.3355,44.6351,45.0538,647403.0],["2017-02-07",45.0538,45.503,44.5285,44.7645,1365290.0],["2017-02-08",44.2621,45.0767,42.7471,43.1125,2534847.0],["2017-02-09",43.1125,43.5769,42.7928,42.9983,1793023.0],["2017-02-10",43.379,43.7977,42.8689,43.6987,1616272.0],["2017-02-13",43.8662,43.9576,43.5921,43.7368,1164843.0],["2017-02-14",43.8053,43.8053,43.2267,43.7977,809164.0],["2017-02-15",43.8511,44.5762,43.6679,44.5152,1385601.0],["2017-02-16",44.5152,45.0571,43.9122,45.0571,1942331.0],["2017-02-17",44.9884,44.9884,43.8816,43.9732,1446412.0],["2017-02-21",44.1488,44.6678,44.0648,44.4159,1416913.0],["2017-02-22",44.2938,44.3244,43.3092,43.355,1030647.0],["2017-02-23",43.6832,43.7824,42.3245,42.8207,1782384.0],["2017-02-24",42.3932,42.7749,42.2177,42.7672,1015777.0],["2017-02-27",42.752,44.0267,42.5306,43.5458,2506920.0],["2017-02-28",43.5305,43.5763,42.8207,43.0573,1412440.0],["2017-03-01",43.7748,44.6373,43.7748,43.9198,1258659.0],["2017-03-02",43.7443,43.9045,43.2405,43.355,735537.0],["2017-03-03",43.2863,43.6374,42.981,43.1107,690685.0],["2017-03-06",42.9046,43.1642,42.6756,43.0649,1163150.0],["2017-03-07",43.0878,43.5153,42.6985,43.1336,1199540.0],["2017-03-08",43.2099,43.5611,43.1565,43.2634,1230127.0],["2017-03-09",43.1947,43.3473,42.4161,42.6451,1403372.0],["2017-03-10",43.0573,43.3626,42.6985,43.0649,685123.0],["2017-03-13",42.981,43.5076,42.9275,43.0802,1135465.0],["2017-03-14",42.6833,42.7367,41.9276,42.4009,799129.0],["2017-03-15",42.5841,43.2023,42.2787,42.9962,1023514.0],["2017-03-16",43.2176,43.4313,42.5993,42.6451,1007676.0],["2017-03-17",42.7291,42.8512,42.0192,42.3322,1209816.0],["2017-03-20",42.2787,42.4772,41.8895,42.3245,874569.0],["2017-03-21",42.5154,42.6375,41.5536,41.6223,1286949.0],["2017-03-22",41.5918,42.0574,41.3552,41.8131,729251.0],["2017-03-23",41.836,42.0192,41.4849,41.7979,998367.0],["2017-03-24",41.8131,42.1566,41.1033,41.317,796349.0],["2017-03-27",40.6911,41.1185,39.9889,40.9888,915311.0],["2017-03-28",40.8437,41.6605,40.8437,41.3628,693707.0],["2017-03-29",41.3246,42.3398,41.2406,42.065,1127727.0],["2017-03-30",42.0421,42.6222,41.9582,42.2329,542344.0],["2017-03-31",41.9811,42.607,41.8589,42.1948,773741.0],["2017-04-03",42.2787,42.4619,41.4162,41.7292,1087952.0],["2017-04-04",41.6757,41.8742,41.4544,41.7292,645469.0],["2017-04-05",42.065,42.4848,41.3857,41.4544,954361.0],["2017-04-06",41.5612,41.9505,41.3857,41.6605,576679.0],["2017-04-07",41.5918,41.9276,41.4544,41.607,643656.0],["2017-04-10",41.5689,42.1337,41.4391,41.9352,718128.0],["2017-04-11",41.8055,41.9963,41.3323,41.6834,976001.0],["2017-04-12",41.6681,41.6681,40.3171,40.5384,1129178.0],["2017-04-13",40.5384,40.8743,40.34,40.4316,1128332.0],["2017-04-17",40.5537,40.8285,40.1949,40.798,746781.0],["2017-04-18",40.4621,41.0956,40.3018,40.943,827298.0],["2017-04-19",41.2483,41.6605,40.8514,41.1262,902133.0],["2017-04-20",41.4391,41.5383,40.7598,40.9735,678716.0],["2017-04-21",40.9582,41.0804,40.5995,40.8666,651514.0],["2017-04-24",41.4391,41.8284,41.2254,41.7215,818835.0],["2017-04-25",41.9505,42.294,41.7978,42.065,549960.0],["2017-04-26",42.0421,42.4772,42.0421,42.2864,462068.0],["2017-04-27",42.2787,42.5535,42.0345,42.5306,703258.0],["2017-04-28",42.584,42.6833,41.7139,41.92,822100.0],["2017-05-01",42.0574,42.1948,41.4315,41.6147,1198573.0],["2017-05-02",41.7826,42.2253,41.6299,42.0955,778698.0],["2017-05-03",41.7826,41.9429,41.3704,41.6605,752463.0],["2017-05-04",41.6452,41.9505,41.5002,41.8131,848697.0],["2017-05-05",41.5078,41.7215,40.3629,41.7215,1642628.0],["2017-05-08",41.7902,42.0955,41.5154,41.7597,1383062.0],["2017-05-09",42.1413,42.7214,41.0498,42.6833,1414858.0],["2017-05-10",42.6604,42.6833,41.4467,41.6452,1919361.0],["2017-05-11",41.5994,42.0192,41.2941,41.6452,1141872.0],["2017-05-12",41.4467,41.4696,40.2331,40.2636,1160249.0],["2017-05-15",40.6377,40.8666,40.2102,40.3171,1374720.0],["2017-05-16",40.3858,40.4468,39.882,40.1491,1192165.0],["2017-05-17",40.1492,40.1492,39.0239,39.5827,1725805.0],["2017-05-18",39.6516,39.8736,38.6795,39.3454,1629812.0],["2017-05-19",39.7052,40.7998,39.6286,40.5778,1671038.0],["2017-05-22",40.8687,41.1443,40.2946,40.4783,1145862.0],["2017-05-23",40.5778,40.7692,40.3329,40.708,706522.0],["2017-05-24",40.6161,40.8074,40.1874,40.5242,1378468.0],["2017-05-25",40.7079,40.7233,40.1568,40.2563,1016744.0],["2017-05-26",40.2027,40.4707,40.1109,40.3099,825485.0],["2017-05-30",40.1798,40.44,40.0114,40.2869,837937.0],["2017-05-31",40.2869,40.3099,39.8123,40.1262,1846218.0],["2017-06-01",40.2334,40.8228,39.8966,40.7309,773499.0],["2017-06-02",40.8151,40.9988,40.463,40.7233,1219488.0],["2017-06-05",40.6697,40.7921,39.9961,40.042,1349573.0],["2017-06-06",39.9042,40.0726,39.5597,39.8736,1129662.0],["2017-06-07",39.8966,40.0343,39.5138,39.8047,1364806.0],["2017-06-08",39.8047,40.5625,39.6363,40.5013,1203892.0],["2017-06-09",40.4936,42.193,40.2793,42.0628,1405307.0],["2017-06-12",42.0016,42.3231,41.5117,42.1088,1595961.0],["2017-06-13",42.147,42.6063,41.8868,42.1011,812549.0],["2017-06-14",42.1011,42.4226,41.504,41.7873,687662.0],["2017-06-15",41.3586,41.9097,40.9223,41.1825,749803.0],["2017-06-16",41.083,41.2591,40.8381,41.1979,948074.0],["2017-06-19",41.2897,41.703,41.0677,41.4887,1359245.0],["2017-06-20",41.2744,41.55,40.8151,40.9146,735658.0],["2017-06-21",41.0218,41.083,40.1338,40.1798,977573.0],["2017-06-22",40.241,40.5013,39.8889,40.3099,596022.0],["2017-06-23",40.3099,40.486,40.0267,40.4247,1011908.0],["2017-06-26",40.5625,41.1979,40.3252,40.9912,519132.0],["2017-06-27",41.0294,41.7107,40.8534,40.9759,652239.0],["2017-06-28",41.3356,41.9939,41.3356,41.4964,912651.0],["2017-06-29",41.6342,41.772,40.6773,40.9988,1167623.0],["2017-06-30",41.2132,41.8638,41.0983,41.6342,1090854.0],["2017-07-03",41.8255,42.4838,41.7031,42.2159,420963.0],["2017-07-05",42.1394,42.1394,41.5653,41.9939,1119385.0],["2017-07-06",41.948,42.3154,41.3433,41.4658,1261077.0],["2017-07-07",41.5194,42.1011,41.2055,41.9633,809526.0],["2017-07-10",41.8485,42.369,41.6265,41.9327,1394063.0],["2017-07-11",41.9404,41.9404,41.3203,41.7949,936105.0],["2017-07-12",42.1853,42.5527,41.7337,41.8562,637853.0],["2017-07-13",41.8868,41.8944,41.4581,41.5193,865502.0],["2017-07-14",41.6189,41.8562,41.4734,41.6189,583328.0],["2017-07-17",41.5882,42.0016,41.3509,41.7184,695400.0],["2017-07-18",41.4045,41.4122,39.8736,40.1109,1421870.0],["2017-07-19",40.2027,40.9299,40.1109,40.8993,701565.0],["2017-07-20",40.8228,40.9682,40.1338,40.218,921598.0],["2017-07-21",40.1415,40.218,39.7741,40.0343,690443.0],["2017-07-24",39.8047,40.019,39.3071,39.9348,966572.0],["2017-07-25",40.3176,40.8917,40.2104,40.5625,497370.0],["2017-07-26",40.6544,40.7615,39.9731,40.4171,533881.0],["2017-07-27",40.4477,40.6467,40.2563,40.6161,536541.0],["2017-07-28",40.486,40.6237,39.8736,40.1032,731306.0],["2017-07-31",40.2869,40.7386,40.0496,40.3558,738076.0],["2017-08-01",40.5625,40.8917,40.2334,40.7615,892583.0],["2017-08-02",40.6617,41.8362,40.5236,40.9534,2581514.0],["2017-08-03",40.5619,40.7692,39.802,40.4314,2004351.0],["2017-08-04",40.4314,40.631,39.9248,40.2856,1097987.0],["2017-08-07",40.1781,40.4468,39.9939,40.1551,1094239.0],["2017-08-08",40.9151,42.2124,40.3854,41.5445,1805113.0],["2017-08-09",41.2528,41.6597,40.9381,41.6213,1116363.0],["2017-08-10",41.3373,41.9283,40.4007,40.4391,1523423.0],["2017-08-11",40.2779,40.6848,40.1935,40.3624,1217795.0],["2017-08-14",40.7922,40.9611,40.4468,40.4775,644139.0],["2017-08-15",40.37,40.4468,39.5717,39.587,993532.0],["2017-08-16",39.7636,40.0092,39.1265,39.1879,890769.0],["2017-08-17",39.0651,39.4028,38.5431,38.5738,1006709.0],["2017-08-18",38.4126,38.8424,38.1592,38.2667,1133409.0],["2017-08-21",38.2744,38.2821,37.8522,38.0595,991597.0],["2017-08-22",38.1669,39.1188,38.0748,39.0497,1785528.0],["2017-08-23",38.8424,39.5794,38.6966,39.4028,1267968.0],["2017-08-24",39.4796,39.6868,39.3337,39.4028,943359.0],["2017-08-25",39.6485,40.0707,39.4949,39.8711,714139.0],["2017-08-28",40.1551,40.2549,39.7789,40.0937,981200.0],["2017-08-29",39.8864,40.9765,39.8864,40.8153,1226137.0],["2017-08-30",40.7615,41.4217,40.3317,41.2605,718007.0],["2017-08-31",41.4601,41.9283,41.2605,41.8286,996675.0],["2017-09-01",42.0205,42.5578,41.936,42.3198,969836.0],["2017-09-05",42.4119,42.4964,41.4524,41.7441,1459227.0],["2017-09-06",41.89,42.0896,41.6213,41.8286,734933.0],["2017-09-07",41.8516,41.9514,41.3373,41.7902,1124584.0],["2017-09-08",41.7287,42.22,41.4063,41.936,722722.0],["2017-09-11",42.22,42.3659,41.913,42.1356,1543129.0],["2017-09-12",42.3736,43.1259,42.3505,42.9339,740736.0],["2017-09-13",42.8265,43.2947,42.7343,42.9723,704346.0],["2017-09-14",42.8341,43.1028,42.7267,42.8265,534123.0],["2017-09-15",42.7574,43.3331,42.6883,42.9493,1250800.0],["2017-09-18",43.0107,43.6632,42.8725,43.5711,1514114.0],["2017-09-19",43.6478,43.763,43.4559,43.6402,749561.0],["2017-09-20",43.7553,44.3387,43.7169,44.308,900078.0],["2017-09-21",44.3924,44.4922,44.047,44.07,726591.0],["2017-09-22",44.0624,44.2389,43.6632,44.1698,986640.0],["2017-09-25",44.1545,44.8607,44.1468,44.7225,739285.0],["2017-09-26",44.7609,44.8991,44.3848,44.7532,705192.0],["2017-09-27",44.9068,44.9144,44.4462,44.7839,675331.0],["2017-09-28",44.7379,44.8761,44.2005,44.6534,807592.0],["2017-09-29",44.6611,44.7532,44.2696,44.7302,711116.0],["2017-10-02",44.6304,45.1294,44.4692,45.1294,1105724.0],["2017-10-03",45.1754,45.2752,44.5153,44.8607,761168.0],["2017-10-04",44.853,45.1524,44.6151,44.9835,820770.0],["2017-10-05",45.1371,45.3904,44.9298,45.1294,546575.0],["2017-10-06",44.9144,45.2752,44.7072,45.2599,523484.0],["2017-10-09",45.2215,45.329,44.6227,44.8147,667472.0],["2017-10-10",45.2599,45.2599,44.6535,44.7993,529166.0],["2017-10-11",44.807,44.807,44.3694,44.5306,731548.0],["2017-10-12",44.4998,45.1002,44.4691,45.0386,614157.0],["2017-10-13",45.231,45.231,44.9462,45.0617,690805.0],["2017-10-16",45.4157,45.6158,45.2002,45.408,590703.0],["2017-10-17",45.3387,45.3772,44.6999,44.8154,712083.0],["2017-10-18",44.8154,45.0463,44.7538,44.7692,611981.0],["2017-10-19",44.5845,44.9077,44.5845,44.8693,479598.0],["2017-10-20",45.154,45.3003,44.9924,45.2695,424832.0],["2017-10-23",45.2156,45.4542,44.8,44.9,454573.0],["2017-10-24",44.9077,45.3387,44.9077,45.0924,693586.0],["2017-10-25",45.0694,45.1694,44.3074,44.6999,512120.0],["2017-10-26",44.6384,45.3464,44.6384,45.2002,562534.0],["2017-10-27",45.0155,45.408,44.9616,45.1848,408753.0],["2017-10-30",44.9,45.3003,44.9,44.9924,478510.0],["2017-10-31",45.1002,45.2849,44.7692,44.8,681375.0],["2017-11-01",44.9308,45.3079,44.7307,44.8616,623949.0],["2017-11-02",44.7923,45.3541,44.6692,45.2079,455540.0],["2017-11-03",45.1233,45.739,44.7846,45.6312,712930.0],["2017-11-06",45.6004,47.0858,45.5311,47.0319,1154204.0],["2017-11-07",47.1012,47.2012,46.7164,46.8934,997884.0],["2017-11-08",46.7702,47.055,46.3085,47.0396,837574.0],["2017-11-09",46.6702,46.6702,45.9313,46.3931,652965.0],["2017-11-10",46.2084,46.4085,45.9698,46.2007,748594.0],["2017-11-13",45.662,46.0468,45.3156,46.0391,608595.0],["2017-11-14",45.7312,45.7389,44.4921,44.5922,747627.0],["2017-11-15",44.2459,44.6153,44.0304,44.1381,538233.0],["2017-11-16",44.292,44.9693,44.115,44.9693,702532.0],["2017-11-17",44.8385,45.3002,44.8154,45.1232,471861.0],["2017-11-20",45.1078,46.0083,45.054,45.6697,820891.0],["2017-11-21",47.7631,50.249,47.2628,49.918,2376956.0],["2017-11-22",49.9642,50.6415,49.4716,49.8565,1045396.0],["2017-11-24",49.8795,49.8795,48.5096,48.7097,748715.0],["2017-11-27",48.7405,49.1792,48.4019,48.7328,1091821.0],["2017-11-28",48.7867,49.8334,48.2787,49.6871,1793023.0],["2017-11-29",49.6102,50.2874,49.3485,49.8949,924620.0],["2017-11-30",50.0335,50.9493,49.7718,50.5106,1239073.0],["2017-12-01",50.6953,50.7877,49.1638,50.3798,886900.0],["2017-12-04",51.0263,52.0961,50.8877,51.3264,1342561.0],["2017-12-05",51.4496,51.4804,50.8262,51.1494,961857.0],["2017-12-06",51.0725,52.427,51.034,52.0961,1507948.0],["2017-12-07",53.0812,53.0812,51.9421,52.0961,1259384.0],["2017-12-08",52.3346,52.8657,51.996,52.7272,1032581.0],["2017-12-11",52.6733,52.7733,52.2038,52.6271,884603.0],["2017-12-12",52.6887,53.0658,52.4886,52.6348,863809.0],["2017-12-13",52.8195,53.3736,52.2731,52.4578,1096415.0],["2017-12-14",51.6112,51.6574,50.7184,50.8954,1439400.0],["2017-12-15",51.1263,51.7035,50.7415,50.9416,1977996.0],["2017-12-18",51.1263,51.7189,51.0263,51.3649,1504442.0],["2017-12-19",51.2803,51.5727,51.0571,51.0956,1111164.0],["2017-12-20",51.5265,51.5881,51.0802,51.0956,1070180.0],["2017-12-21",51.3649,51.4188,50.8416,51.1648,889077.0],["2017-12-22",51.4881,51.4881,50.8031,51.0109,599528.0],["2017-12-26",50.7492,51.1032,50.1489,50.8339,887021.0],["2017-12-27",51.0032,51.034,50.4875,51.0109,881460.0],["2017-12-28",51.2649,51.3726,50.9031,51.2341,612585.0],["2017-12-29",51.2341,51.4188,50.7492,50.7646,628060.0],["2018-01-02",51.1802,51.8267,50.9878,51.465,1384754.0],["2018-01-03",51.565,51.9114,51.3803,51.642,1340264.0],["2018-01-04",51.9498,52.3346,51.5419,52.173,1825545.0],["2018-01-05",52.3423,52.5732,51.8498,52.4424,1280420.0],["2018-01-08",52.3347,52.4578,51.8267,52.3039,1258780.0],["2018-01-09",52.3885,52.7349,51.9268,52.1115,1104515.0],["2018-01-10",52.173,52.4809,51.7651,52.1884,888956.0],["2018-01-11",52.4347,53.5045,52.2962,53.4891,1492957.0],["2018-01-12",53.7662,53.7662,53.3121,53.5353,1423079.0],["2018-01-16",53.8739,54.1433,53.2967,53.4275,1706945.0],["2018-01-17",53.7123,53.7969,53.1735,53.5507,785468.0],["2018-01-18",53.7969,53.9124,53.2967,53.4044,904672.0],["2018-01-19",53.4352,53.8662,52.9272,53.8354,1116967.0],["2018-01-22",53.6507,54.2356,53.466,54.0509,1192286.0],["2018-01-23",53.9893,54.1817,53.5045,53.7815,778456.0],["2018-01-24",54.1048,54.5666,53.7431,54.0586,887263.0],["2018-01-25",54.3511,54.4819,53.4121,53.7661,697455.0],["2018-01-26",53.9047,53.9739,53.3505,53.8354,913256.0],["2018-01-29",54.6435,55.5517,54.2741,54.682,1749380.0],["2018-01-30",54.3896,54.6589,52.7425,53.643,1426464.0],["2018-01-31",54.4819,54.6358,53.112,53.4583,1081545.0],["2018-02-01",53.1735,54.0201,52.7349,53.8893,988212.0],["2018-02-02",53.5815,53.6276,51.3418,51.6574,1261318.0],["2018-02-05",50.957,51.4342,48.5327,48.6019,2200084.0],["2018-02-06",45.7543,50.0258,43.5224,49.3639,3068124.0],["2018-02-07",49.3331,51.642,48.4249,50.8031,2508613.0],["2018-02-08",50.9031,50.9955,48.3403,48.348,4432326.0],["2018-02-09",48.9945,48.9945,46.447,47.8939,2454451.0],["2018-02-12",48.4788,49.1792,47.309,48.5558,2457715.0],["2018-02-13",48.0632,48.4942,47.3167,47.9247,1604424.0],["2018-02-14",47.3936,49.0868,47.1935,48.9945,2017771.0],["2018-02-15",49.3725,49.4573,48.4236,49.1488,1823731.0],["2018-02-16",48.9096,49.6039,48.709,48.7476,1796892.0],["2018-02-20",48.4159,48.9713,47.9144,48.1922,1188297.0],["2018-02-21",48.1382,48.9945,47.8682,47.8759,1577585.0],["2018-02-22",48.1999,49.249,47.8913,48.2924,1216466.0],["2018-02-23",48.5316,48.8016,47.2433,48.0996,2271050.0],["2018-02-26",48.3542,48.7939,47.7447,48.6087,1168590.0],["2018-02-27",48.5393,49.0948,47.6136,47.629,2528440.0],["2018-02-28",47.9684,48.3079,47.0967,47.1044,2694794.0],["2018-03-01",46.9887,47.089,45.6464,45.7775,2003142.0],["2018-03-02",45.1758,46.4101,44.9675,46.3175,1897358.0],["2018-03-05",45.9164,46.765,45.7312,46.3715,1426464.0],["2018-03-06",46.4873,46.7496,46.225,46.441,1483769.0],["2018-03-07",45.8855,46.5644,45.7235,46.4333,1100646.0],["2018-03-08",46.6416,46.6878,45.6001,45.9858,1297708.0],["2018-03-09",46.5104,46.9733,46.1864,46.9039,1228434.0],["2018-03-12",46.8961,46.8961,46.1633,46.6184,1198089.0],["2018-03-13",46.7573,47.3359,46.2018,46.3715,1008523.0],["2018-03-14",46.5413,47.0581,46.009,46.117,2005560.0],["2018-03-15",46.2481,46.819,46.0553,46.2404,1455116.0],["2018-03-16",46.2867,47.0967,46.2018,47.0196,2429667.0],["2018-03-19",46.7573,46.8113,45.793,46.2173,1546152.0],["2018-03-20",46.4333,46.8113,46.279,46.387,1076225.0],["2018-03-21",46.3407,47.1893,46.2095,46.6956,771202.0],["2018-03-22",46.1016,46.171,44.4429,44.4815,1247778.0],["2018-03-23",44.5278,44.5278,42.7535,42.8692,1715045.0],["2018-03-26",44.7129,45.8778,43.3938,44.5741,2905880.0],["2018-03-27",44.5741,44.5741,43.1083,43.3783,2758990.0],["2018-03-28",43.8875,44.3426,43.5095,43.8721,2206370.0],["2018-03-29",44.7438,45.9164,44.5201,45.631,1703197.0],["2018-04-02",45.3841,45.4304,43.7409,44.5278,1664631.0],["2018-04-03",44.7129,45.2684,44.2809,45.1681,1241854.0],["2018-04-04",44.4275,46.5721,44.3967,46.4256,1998307.0],["2018-04-05",46.6878,46.819,46.009,46.1864,1921537.0],["2018-04-06",45.8238,45.9087,44.2347,44.7515,1383545.0],["2018-04-09",45.2298,45.9241,44.9444,44.9907,1086864.0],["2018-04-10",45.7158,46.0938,45.3995,45.8547,1262286.0],["2018-04-11",45.4227,46.1864,45.3455,45.9164,891132.0],["2018-04-12",46.2635,46.4564,45.7852,45.8701,645953.0],["2018-04-13",46.225,46.225,45.415,45.7235,557456.0],["2018-04-16",46.0475,46.2635,45.7312,46.0707,711479.0],["2018-04-17",46.4641,46.7496,46.3176,46.4718,879888.0],["2018-04-18",46.8036,47.0581,46.5953,46.7187,1034153.0],["2018-04-19",46.7341,47.0504,46.4333,46.6724,748473.0],["2018-04-20",46.6184,46.819,45.847,46.2867,943117.0],["2018-04-23",46.3407,46.9347,46.2327,46.6415,1484373.0],["2018-04-24",46.7187,47.1739,45.2838,45.5847,911684.0],["2018-04-25",45.5692,45.793,44.983,45.2375,1020612.0],["2018-04-26",45.3764,45.3764,44.4584,44.9058,757057.0],["2018-04-27",44.7901,45.4304,44.5587,45.361,927401.0],["2018-04-30",45.3995,45.6695,44.8055,44.8132,917608.0],["2018-05-01",44.7747,45.1064,44.2346,45.0447,757903.0],["2018-05-02",45.0832,45.0987,44.4892,44.5355,782083.0],["2018-05-03",44.4969,44.5586,43.2703,44.0881,1404944.0],["2018-05-04",43.3629,43.9569,42.5915,43.8489,2093694.0],["2018-05-07",43.9184,44.0804,43.3938,43.7486,2358096.0],["2018-05-08",46.2404,48.0687,46.1247,47.9067,3713593.0],["2018-05-09",48.763,48.9173,48.061,48.493,2632774.0],["2018-05-10",48.601,49.3339,48.3696,49.1873,2024178.0],["2018-05-11",49.8353,50.0282,48.925,49.0253,1394668.0],["2018-05-14",49.0485,49.141,48.2847,48.5933,1426826.0],["2018-05-15",48.3387,48.547,48.061,48.3619,1761711.0],["2018-05-16",48.3156,49.2568,48.1999,48.9713,1474943.0],["2018-05-17",48.9017,49.5358,48.6079,49.4585,882790.0],["2018-05-18",49.4585,49.6518,49.2188,49.2884,2060206.0],["2018-05-21",49.4894,50.1158,49.4276,49.6673,1193737.0],["2018-05-22",49.2188,49.7601,49.2188,49.2574,1382820.0],["2018-05-23",48.8631,49.1182,48.5151,49.0718,1001511.0],["2018-05-24",49.0873,49.358,48.577,49.0718,955570.0],["2018-05-25",48.6852,49.0255,48.662,48.9713,714139.0],["2018-05-29",48.5074,49.2342,48.4146,48.9481,1474823.0],["2018-05-30",49.2574,50.1622,48.9713,50.139,1678897.0],["2018-05-31",50.0307,50.2782,49.5667,50.108,2367768.0],["2018-06-01",50.4869,51.0824,50.2472,50.5797,1241612.0],["2018-06-04",51.0128,51.4999,50.7267,50.9277,948074.0],["2018-06-05",50.9973,51.3607,50.7498,51.3453,4715829.0],["2018-06-06",51.4303,51.4303,50.5024,51.237,1387777.0],["2018-06-07",51.3375,51.3917,50.7653,51.0746,1502992.0],["2018-06-08",51.2138,51.5076,50.8504,51.4999,1474339.0],["2018-06-11",51.4226,51.4999,51.0746,51.2834,1026295.0],["2018-06-12",51.3221,51.5927,51.0437,51.1751,1299764.0],["2018-06-13",51.1597,51.1751,50.6493,50.6648,980233.0],["2018-06-14",50.8658,50.9354,50.2627,50.5333,968869.0],["2018-06-15",50.2163,50.2163,49.0641,49.9147,1713352.0],["2018-06-18",49.6131,50.6725,49.4894,50.6493,1067158.0],["2018-06-19",50.0075,50.2318,49.2806,50.108,1058453.0],["2018-06-20",50.2936,50.8658,49.8219,50.7266,934776.0],["2018-06-21",50.5488,50.6957,49.7601,49.9147,625400.0],["2018-06-22",50.4251,50.6803,49.907,50.108,942392.0],["2018-06-25",49.76,49.8451,48.5537,49.1028,1065103.0],["2018-06-26",49.2961,49.559,48.9172,49.3502,978178.0],["2018-06-27",49.443,50.1467,49.1569,49.1801,1426101.0],["2018-06-28",49.0641,49.2342,48.4378,49.0254,722601.0],["2018-06-29",49.3038,50.0462,49.0718,49.095,804811.0],["2018-07-02",48.6156,49.559,48.5538,49.4894,1215619.0],["2018-07-03",49.7833,50.0152,48.6388,48.7239,580547.0],["2018-07-05",49.1414,50.0307,48.9017,49.8451,1900380.0],["2018-07-06",49.6905,50.5488,49.6132,50.2936,1500694.0],["2018-07-09",50.5875,51.0901,50.5333,51.036,1312337.0],["2018-07-10",50.9818,51.4845,50.7963,51.4303,1451006.0],["2018-07-11",50.7962,51.1442,50.5411,50.572,1115033.0],["2018-07-12",50.8194,50.9664,50.3323,50.7189,1038143.0],["2018-07-13",50.7189,51.4226,50.5256,51.2834,683310.0],["2018-07-16",51.1829,51.3066,50.3709,50.6107,785468.0],["2018-07-17",50.3245,51.1751,50.3013,51.036,915916.0],["2018-07-18",50.9741,51.8324,50.9354,51.7242,1293356.0],["2018-07-19",51.4458,51.8634,51.0205,51.6855,512845.0],["2018-07-20",51.4613,51.4845,51.0514,51.1056,559632.0],["2018-07-23",50.92,51.469,50.7499,51.1288,1144532.0],["2018-07-24",51.4999,51.9716,51.2911,51.8711,1149247.0],["2018-07-25",51.7242,51.9252,50.773,51.8866,1200024.0],["2018-07-26",51.8402,52.598,51.6391,52.2964,698059.0],["2018-07-27",52.4588,52.5825,51.8479,52.0103,734691.0],["2018-07-30",52.2655,52.6134,51.7628,51.7938,1075258.0],["2018-07-31",52.1031,52.5052,51.5231,52.2964,833585.0],["2018-08-01",51.7551,52.2191,51.5077,51.8479,676298.0],["2018-08-02",51.3596,52.0804,51.1194,51.8634,753793.0],["2018-08-03",51.3596,52.4137,51.3596,51.9951,1409538.0],["2018-08-06",54.2504,56.6839,52.8554,56.0407,4900076.0],["2018-08-07",57.1024,57.2729,55.4362,55.9244,2164056.0],["2018-08-08",55.9787,56.6917,55.6144,56.4824,1683007.0],["2018-08-09",56.4824,56.8079,56.1569,56.2344,1710693.0],["2018-08-10",55.8624,56.0407,55.3509,55.7074,1128453.0],["2018-08-13",55.6532,55.8237,55.0254,55.0952,1252251.0],["2018-08-14",55.2657,55.8857,55.0797,55.4982,1174635.0],["2018-08-15",55.0177,55.1959,54.5604,54.9247,953273.0],["2018-08-16",55.1339,55.4129,54.7464,55.0952,789699.0],["2018-08-17",55.1727,55.8624,55.0177,55.6919,881218.0],["2018-08-20",55.8004,56.4979,55.5989,56.4437,1117451.0],["2018-08-21",56.5754,56.9629,56.3352,56.6297,783654.0],["2018-08-22",56.6607,56.8312,56.2964,56.5522,595539.0],["2018-08-23",56.4592,56.6219,56.2732,56.3817,850631.0],["2018-08-24",56.4514,56.4902,55.9167,56.4049,879284.0],["2018-08-27",56.6064,56.8544,56.3739,56.4282,1199903.0],["2018-08-28",56.5832,56.6607,56.0949,56.2344,1312458.0],["2018-08-29",56.4359,57.2109,56.2344,57.0714,1226984.0],["2018-08-30",56.9009,57.0947,56.3274,56.5599,594451.0],["2018-08-31",56.2964,56.5367,56.0872,56.3352,993290.0],["2018-09-04",56.1104,56.4127,55.6299,55.8392,1099921.0],["2018-09-05",55.6764,56.3972,55.5679,56.3274,926917.0],["2018-09-06",56.5677,57.3504,56.3972,57.2264,1488967.0],["2018-09-07",56.8854,57.5364,56.6374,57.0559,1242096.0],["2018-09-10",57.3504,57.6992,57.0327,57.2807,1479296.0],["2018-09-11",57.0017,57.8774,57.0017,57.4977,1045034.0],["2018-09-12",57.3659,58.2184,57.0637,58.1487,1103185.0],["2018-09-13",58.513,58.8695,57.9937,58.3037,1158193.0],["2018-09-14",58.2882,58.9935,58.1565,58.73,1146224.0],["2018-09-17",58.7144,59.412,58.6214,58.8772,2278667.0],["2018-09-18",58.9934,59.3654,58.7144,59.0244,2535210.0],["2018-09-19",59.0244,59.8847,58.9779,59.5282,979387.0],["2018-09-20",59.8925,60.3807,59.1562,59.474,2350721.0],["2018-09-21",59.7065,60.2955,59.5205,60.1482,2143504.0],["2018-09-24",60.0397,60.1482,59.7762,59.877,969352.0],["2018-09-25",59.97,60.2567,59.784,59.9855,1082391.0],["2018-09-26",59.9002,60.1482,59.3267,59.66,857160.0],["2018-09-27",59.66,60.0871,59.3416,59.3804,1130871.0],["2018-09-28",59.4425,59.7764,59.1785,59.4037,1771383.0],["2018-10-01",59.6677,59.9395,59.2173,59.8386,1941606.0],["2018-10-02",59.8386,60.2501,59.6677,59.9473,2635313.0],["2018-10-03",60.1647,60.5607,59.8541,60.2734,861633.0],["2018-10-04",60.2268,60.817,60.056,60.4598,1362509.0],["2018-10-05",60.3588,60.452,59.3183,59.4348,1153720.0],["2018-10-08",59.1552,59.9783,59.0154,59.8541,801910.0],["2018-10-09",59.5978,60.2191,59.3338,59.5279,961373.0],["2018-10-10",59.5435,59.5435,57.5944,57.6721,1278607.0],["2018-10-11",56.1811,57.6099,54.7756,56.0569,1915734.0],["2018-10-12",56.9499,57.0431,54.8378,55.9094,1469866.0],["2018-10-15",56.0647,56.9577,55.9327,56.6471,1027383.0],["2018-10-16",57.0353,57.8041,56.3986,57.7187,783533.0],["2018-10-17",57.6876,57.8429,56.6393,57.3459,993411.0],["2018-10-18",57.0974,57.6798,56.4296,56.7558,835761.0],["2018-10-19",56.88,57.0509,56.0103,56.1268,721876.0],["2018-10-22",59.8929,60.3743,58.7437,59.955,2987607.0],["2018-10-23",58.8368,59.3105,58.301,58.8757,2006769.0],["2018-10-24",59.1397,59.1397,56.2355,56.3209,1696064.0],["2018-10-25",56.9033,58.767,56.88,58.4175,1186604.0],["2018-10-26",57.4779,58.1613,56.7946,57.3925,1468415.0],["2018-10-29",58.2389,58.2389,55.2105,56.22,1667895.0],["2018-10-30",56.119,57.6721,56.0336,57.5711,1151423.0],["2018-10-31",58.3864,60.087,58.2544,58.3088,1414374.0],["2018-11-01",58.5884,59.2484,58.1302,58.6505,1314634.0],["2018-11-02",59.1319,59.6367,58.0759,58.3476,2659130.0],["2018-11-05",58.402,59.924,58.169,59.6444,1470591.0],["2018-11-06",59.3338,61.8342,59.3338,61.7566,2498578.0],["2018-11-07",62.1215,62.867,61.5547,62.8359,1555219.0],["2018-11-08",62.9679,63.8609,61.4848,61.6789,1503717.0],["2018-11-09",60.9645,61.3139,59.6211,59.9861,1672731.0],["2018-11-12",59.955,60.0327,58.2001,58.3166,1514960.0],["2018-11-13",58.5806,59.5124,57.7652,57.9749,1071147.0],["2018-11-14",58.4253,58.5495,56.4762,56.9266,2082814.0],["2018-11-15",56.8412,58.534,56.4762,58.2389,1186846.0],["2018-11-16",57.9516,58.4253,57.3692,57.6022,2137338.0],["2018-11-19",57.5789,57.8817,55.9249,56.6315,2771080.0],["2018-11-20",55.226,55.2804,48.0355,50.5126,7440848.0],["2018-11-21",50.9241,51.9103,50.334,50.6368,2994981.0],["2018-11-23",50.1787,50.9008,49.6972,50.233,1542404.0],["2018-11-26",50.629,50.862,49.5264,50.6834,2159462.0],["2018-11-27",50.3262,50.8465,49.8292,50.233,2004230.0],["2018-11-28",50.1786,51.5065,49.2391,51.39,2131051.0],["2018-11-29",51.126,51.9802,50.3417,50.5514,1937254.0],["2018-11-30",50.4582,51.227,50.2485,50.994,2349754.0],["2018-12-03",51.7705,53.1449,51.1571,51.2347,2411774.0],["2018-12-04",50.9396,50.9552,48.2451,48.7421,2790545.0],["2018-12-06",47.8802,48.4315,46.63,47.3055,3392370.0],["2018-12-07",47.5385,48.3305,46.1563,46.4203,1795441.0],["2018-12-10",45.9,46.6377,45.0381,45.7059,1569243.0],["2018-12-11",46.762,47.4841,46.1873,46.5057,3506134.0],["2018-12-12",47.5463,48.2529,47.1968,47.2357,2036510.0],["2018-12-13",47.4686,47.4764,46.1175,46.5057,1298796.0],["2018-12-14",45.7836,46.1485,45.3875,45.5817,1189264.0],["2018-12-17",45.3487,46.1874,44.6809,44.9294,2390255.0],["2018-12-18",45.372,45.9622,44.6266,44.8052,1956476.0],["2018-12-19",44.8673,46.1951,44.246,44.611,1832799.0],["2018-12-20",44.4712,45.1313,43.7258,44.347,1771987.0],["2018-12-21",44.3159,44.9449,43.1434,43.4229,2757419.0],["2018-12-24",43.2599,43.8966,42.8949,42.8949,1044066.0],["2018-12-26",43.322,44.9837,42.8406,44.9294,1164722.0],["2018-12-27",43.8811,45.3021,43.4773,45.3021,1115275.0],["2018-12-28",45.4419,45.6205,44.5489,44.712,1242458.0],["2018-12-31",44.7896,45.4031,44.712,45.3953,817385.0],["2019-01-02",44.6654,45.7214,44.4868,45.4108,971649.0],["2019-01-03",45.3021,45.4108,44.215,44.4945,1350178.0],["2019-01-04",45.3254,46.6455,45.1856,46.2184,1403614.0],["2019-01-07",46.1408,46.498,45.8146,46.2262,1241854.0],["2019-01-08",46.6222,46.894,46.0553,46.3038,1127365.0],["2019-01-09",46.793,47.2124,46.498,46.7076,1287553.0],["2019-01-10",46.5523,47.1891,46.2728,47.1735,1015051.0],["2019-01-11",46.6377,47.0959,46.4203,46.9561,1086743.0],["2019-01-14",46.397,46.9716,46.3504,46.661,1436861.0],["2019-01-15",46.8629,47.0415,46.2106,46.5601,996433.0],["2019-01-16",46.4747,47.0726,46.0553,46.3427,1719276.0],["2019-01-17",46.1175,47.3677,46.0631,46.9949,1440609.0],["2019-01-18",47.7792,48.7965,47.5307,48.5402,2220153.0],["2019-01-22",47.9966,48.4315,47.5696,47.95,1507465.0],["2019-01-23",48.2141,48.6877,47.655,47.9112,1539744.0],["2019-01-24",47.9889,48.4004,47.6783,48.284,1038022.0],["2019-01-25",48.6411,49.573,48.6023,49.5186,1419331.0],["2019-01-28",48.9906,49.34,48.5945,49.0061,1251284.0],["2019-01-29",49.3633,49.441,48.8275,48.8741,1738741.0],["2019-01-30",49.3323,49.8913,48.7188,49.6429,1637913.0],["2019-01-31",49.6506,50.3417,49.4643,50.3184,2136129.0],["2019-02-01",50.3184,50.994,50.1554,50.7766,1299522.0],["2019-02-04",50.5281,51.6618,50.4815,51.6618,1428035.0],["2019-02-05",51.5919,52.2287,51.1959,51.8171,1869068.0],["2019-02-06",51.8326,52.9353,50.7921,52.8188,4003988.0],["2019-02-07",52.3296,52.5082,50.1088,50.6523,4237682.0],["2019-02-08",50.2874,51.1648,49.7826,51.0406,2074834.0],["2019-02-11",51.0872,51.359,50.5126,51.0406,1682886.0],["2019-02-12",51.4522,52.7722,51.3201,52.516,2150274.0],["2019-02-13",52.6868,53.5798,52.4539,53.1372,2310463.0],["2019-02-14",52.9037,53.1995,52.421,52.8492,1322613.0],["2019-02-15",53.254,53.76,52.9893,53.4953,1179713.0],["2019-02-19",53.3085,55.4959,53.3085,55.4648,2499425.0],["2019-02-20",55.7839,57.5043,55.527,57.4498,5425978.0],["2019-02-21",57.2007,57.8624,57.0917,57.4187,2848817.0],["2019-02-22",57.839,57.987,57.3253,57.9558,1891071.0],["2019-02-25",58.2049,58.563,57.7145,58.2516,2469200.0],["2019-02-26",58.3139,58.5708,58.0025,58.2205,1857582.0],["2019-02-27",57.9947,58.3684,57.7456,58.2205,1315843.0],["2019-02-28",58.1816,58.2906,57.4187,57.4343,2465573.0],["2019-03-01",58.0103,58.1037,57.1229,57.6133,1515323.0],["2019-03-04",58.2049,58.2205,56.8738,57.3253,1413770.0],["2019-03-05",57.4888,57.4888,56.7648,56.8271,1060146.0],["2019-03-06",56.7259,56.8582,56.2043,56.2432,980475.0],["2019-03-07",56.0875,56.3989,55.5738,56.1342,1945475.0],["2019-03-08",55.457,56.0486,55.1845,55.9708,1428277.0],["2019-03-11",55.8696,56.9905,55.6594,56.8582,1490539.0],["2019-03-12",56.9983,57.4654,56.7959,56.8738,1220818.0],["2019-03-13",57.2163,57.5355,56.7492,57.0373,1353563.0],["2019-03-14",56.9283,57.1852,56.7103,56.8893,966088.0],["2019-03-15",56.8893,57.878,56.866,57.4576,2497974.0],["2019-03-18",57.3875,58.0959,57.3564,57.8702,1529952.0],["2019-03-19",58.2205,58.5085,57.3175,57.4109,1485341.0],["2019-03-20",57.3253,58.0025,56.7025,57.3875,972495.0],["2019-03-21",57.1151,58.4852,57.0995,58.1271,1024723.0],["2019-03-22",57.7067,57.9091,56.6714,56.8816,1052529.0],["2019-03-25",56.8271,57.3486,56.3989,56.9672,1202925.0],["2019-03-26",57.3486,57.7456,56.7492,57.4031,784501.0],["2019-03-27",57.4109,57.8546,57.0139,57.1618,989784.0],["2019-03-28",57.3019,58.3917,57.3019,58.3373,1268330.0],["2019-03-29",58.7654,59.0145,58.2516,58.5319,1176932.0],["2019-04-01",59.0145,60.0888,58.9756,60.0187,1224687.0],["2019-04-02",60.0187,60.0187,59.1858,59.6217,781116.0],["2019-04-03",59.8786,60.0421,59.2013,59.3804,703621.0],["2019-04-04",59.3337,59.575,58.9912,59.2792,1105724.0],["2019-04-05",59.5672,59.9876,59.357,59.7151,833585.0],["2019-04-08",59.4971,59.8708,59.3959,59.7073,1124221.0],["2019-04-09",59.3103,59.3259,58.6798,58.8277,1193374.0],["2019-04-10",58.96,59.0223,58.2983,58.781,1387051.0],["2019-04-11",58.8121,59.5828,58.742,59.4582,965604.0],["2019-04-12",59.8241,60.1978,59.6918,59.9409,902617.0],["2019-04-15",59.8474,60.1432,59.3726,59.4893,897902.0],["2019-04-16",59.7073,60.2523,59.6684,60.0265,962340.0],["2019-04-17",60.3301,60.3457,59.5672,59.7618,1107658.0],["2019-04-18",59.863,60.3145,59.4972,59.8864,987970.0],["2019-04-22",59.754,61.381,59.2247,61.2487,1334098.0],["2019-04-23",61.4044,62.7355,61.3732,62.5331,1824094.0],["2019-04-24",62.5565,63.1714,61.8092,61.8325,1427189.0],["2019-04-25",61.5289,61.6924,60.875,61.0074,1301698.0],["2019-04-26",60.875,61.5756,60.5948,61.4822,949162.0],["2019-04-29",61.5367,61.6145,61.0696,61.0774,704467.0],["2019-04-30",61.3187,61.49,60.4624,60.6726,1396239.0],["2019-05-01",60.9139,61.1864,60.3924,60.4002,1362872.0],["2019-05-02",59.6996,60.2445,59.2169,59.7385,1391041.0],["2019-05-03",60.3612,60.6181,59.902,59.9487,1650365.0],["2019-05-06",58.9211,59.9565,58.6798,59.9487,1036087.0],["2019-05-07",59.4971,61.599,58.8043,60.8984,2296680.0],["2019-05-08",61.163,62.6188,60.8984,61.5211,2230308.0],["2019-05-09",61.1085,61.6768,60.4702,61.2097,1180680.0],["2019-05-10",60.914,61.5601,59.9642,61.2331,910113.0],["2019-05-13",60.081,60.6104,58.7654,59.0145,1864353.0],["2019-05-14",59.0301,60.1355,59.0301,59.5439,1144653.0],["2019-05-15",59.0223,60.0966,58.781,59.793,799371.0],["2019-05-16",60.1753,60.854,60.1128,60.4639,827540.0],["2019-05-17",59.8008,60.5809,59.7071,59.715,672792.0],["2019-05-20",59.4887,59.8554,59.2624,59.3483,994982.0],["2019-05-21",59.7618,60.4717,59.7072,60.4483,659251.0],["2019-05-22",60.0192,60.2845,59.7306,59.9022,638215.0],["2019-05-23",59.2546,59.2546,58.2872,58.6695,1039835.0],["2019-05-24",59.1064,59.3171,58.6929,59.1766,867920.0],["2019-05-28",59.4341,59.4341,58.2872,58.2872,1601643.0],["2019-05-29",57.9127,58.3809,57.0155,57.6319,1239678.0],["2019-05-30",57.7411,58.888,57.7177,58.6617,1155413.0],["2019-05-31",57.8971,58.7397,57.5226,58.7397,1285377.0],["2019-06-03",58.9426,60.0192,58.9036,59.9568,1392371.0],["2019-06-04",60.4171,61.8761,60.3937,61.5718,1143807.0],["2019-06-05",61.6888,62.5548,61.5484,62.4456,1134256.0],["2019-06-06",62.4144,62.4612,61.759,62.1257,696850.0],["2019-06-07",62.3754,62.7811,61.8214,61.9463,865985.0],["2019-06-10",62.391,63.1868,62.3208,62.5236,948195.0],["2019-06-11",62.9215,63.0775,60.8774,61.1427,1208003.0],["2019-06-12",60.8696,61.2597,60.4561,60.7292,1094239.0],["2019-06-13",61.2753,61.5016,60.8462,61.1115,630357.0],["2019-06-14",60.9867,61.3845,60.7838,61.0881,798887.0],["2019-06-17",61.3377,61.486,60.9476,61.01,507526.0],["2019-06-18",61.5172,62.3988,61.2441,62.3051,905760.0],["2019-06-19",62.4144,62.9995,62.2115,62.9059,1047693.0],["2019-06-20",63.6626,64.3492,63.3584,63.8967,1280783.0],["2019-06-21",63.9513,64.2712,63.3896,64.2166,2804690.0],["2019-06-24",64.2088,64.6301,63.8733,63.9591,1045759.0],["2019-06-25",64.1308,64.4428,63.3896,64.2244,1055068.0],["2019-06-26",64.7549,64.8875,64.3336,64.6067,1512905.0],["2019-06-27",64.8953,65.6287,64.7549,65.5429,1975094.0],["2019-06-28",65.7223,65.9408,65.2074,65.8393,1565495.0],["2019-07-01",66.4089,66.4245,65.5663,66.1592,1315964.0],["2019-07-02",66.1748,66.2606,65.3868,65.8316,1099800.0],["2019-07-03",65.9252,66.2061,65.3323,66.1514,604727.0],["2019-07-05",65.7379,66.1124,65.1918,66.089,802272.0],["2019-07-08",65.855,65.855,65.1528,65.184,1188659.0],["2019-07-09",64.7471,65.6599,64.396,65.5351,886659.0],["2019-07-10",65.8394,65.9096,65.2308,65.3947,564468.0],["2019-07-11",65.5663,65.6131,64.8798,65.5741,819682.0],["2019-07-12",65.7769,66.6976,65.7769,66.4791,1246569.0],["2019-07-15",66.5883,66.6508,66.0032,66.1514,1571540.0],["2019-07-16",66.2762,66.9628,66.1592,66.9004,853896.0],["2019-07-17",66.9004,66.9784,66.011,66.1124,848455.0],["2019-07-18",65.972,65.972,65.0592,65.4883,853170.0],["2019-07-19",65.7302,66.1514,65.4571,65.4649,959439.0],["2019-07-22",65.4571,66.05,65.4571,65.6365,530738.0],["2019-07-23",65.9798,66.2607,65.3635,66.2607,634467.0],["2019-07-24",66.0188,66.8302,65.5897,66.8224,730701.0],["2019-07-25",66.9162,66.9162,65.9938,66.0563,726228.0],["2019-07-26",66.1501,66.5331,66.1032,66.4159,660581.0],["2019-07-29",66.4472,66.4784,65.6967,65.8061,814241.0],["2019-07-30",65.3527,66.025,65.2042,65.853,985431.0],["2019-07-31",65.8218,66.2283,64.1489,64.5007,1464667.0],["2019-08-01",64.7586,64.7586,62.8825,62.9841,1521851.0],["2019-08-02",62.7339,63.0623,61.7646,62.2805,1305325.0],["2019-08-05",63.4766,65.2511,60.6311,63.3202,2959317.0],["2019-08-06",64.1958,65.9703,63.7111,65.7983,1975578.0],["2019-08-07",65.126,65.5794,62.9685,65.3762,1841020.0],["2019-08-08",65.6185,67.182,65.6185,66.8615,1667653.0],["2019-08-09",67.1116,67.565,65.9625,67.1507,1049870.0],["2019-08-12",66.7442,66.8537,64.6492,64.8446,1019162.0],["2019-08-13",64.7039,66.3612,64.2583,65.5794,998005.0],["2019-08-14",63.9769,64.4147,62.9294,63.1404,965000.0],["2019-08-15",63.3202,64.2349,63.2421,63.8518,1094360.0],["2019-08-16",64.3365,65.4075,64.2896,65.2589,1000906.0],["2019-08-19",66.3455,66.3612,65.6498,65.6576,1241370.0],["2019-08-20",65.5404,65.5638,64.2271,65.3293,1293961.0],["2019-08-21",66.1658,67.3305,66.025,67.2524,1170767.0],["2019-08-22",67.6198,68.378,67.2367,67.6588,927522.0],["2019-08-23",67.1742,68.0106,66.1814,66.455,1192770.0],["2019-08-26",67.1194,67.1898,66.197,66.924,882065.0],["2019-08-27",67.3149,67.5338,66.0954,66.4628,914344.0],["2019-08-28",66.4003,66.9631,65.6967,66.838,753793.0],["2019-08-29",67.5728,68.9956,67.2289,68.6282,1213080.0],["2019-08-30",69.1832,69.5428,68.7767,69.4646,936347.0],["2019-09-03",68.8393,69.8086,68.4953,69.8008,1096415.0],["2019-09-04",70.3636,71.3017,70.2386,71.0359,1308106.0],["2019-09-05",71.5206,72.1147,71.1375,71.419,1300247.0],["2019-09-06",71.4737,72.4665,71.4737,72.1694,1038989.0],["2019-09-09",72.6072,73.428,71.9036,72.0131,1880190.0],["2019-09-10",71.8646,72.06,69.8321,70.3324,2018859.0],["2019-09-11",70.3558,70.8327,69.621,70.1995,1705131.0],["2019-09-12",70.3558,70.9499,70.262,70.6529,1278728.0],["2019-09-13",71.0906,71.7786,70.9578,71.3017,1255636.0],["2019-09-16",71.2627,72.6932,71.0203,72.4431,1661971.0],["2019-09-17",72.1147,73.4046,71.9036,73.131,1326119.0],["2019-09-18",72.8261,73.5609,72.3727,72.8339,1195430.0],["2019-09-19",72.8026,73.2326,71.6691,72.1069,1227709.0],["2019-09-20",72.3102,72.6932,71.5284,71.7551,5248743.0],["2019-09-23",71.333,71.7551,70.5669,71.3643,1242338.0],["2019-09-24",71.4033,71.7864,70.2307,70.6842,1021217.0],["2019-09-25",70.0822,71.5675,70.0509,71.3486,708215.0],["2019-09-26",71.2235,71.6848,70.6685,71.1219,543553.0],["2019-09-27",71.247,71.5206,70.6998,70.8952,626609.0],["2019-09-30",70.8952,71.8411,70.8952,71.5284,805658.0],["2019-10-01",71.9349,72.2163,69.8242,69.9806,843861.0],["2019-10-02",69.3708,69.5741,67.9715,68.7064,1616151.0],["2019-10-03",68.4009,69.051,67.5471,68.9335,587922.0],["2019-10-04",68.9805,70.3982,68.8943,70.3512,644381.0],["2019-10-07",69.9987,70.547,69.6306,69.6306,570634.0],["2019-10-08",69.004,70.0301,68.0955,69.192,1273771.0],["2019-10-09",69.9204,70.03,69.2703,69.7559,672308.0],["2019-10-10",69.8342,71.0013,69.3956,70.2102,992202.0],["2019-10-11",71.0091,72.5129,70.8994,71.9412,1068609.0],["2019-10-14",71.6514,72.231,71.2519,71.5495,525177.0],["2019-10-15",71.9098,72.8497,71.5574,72.5208,701203.0],["2019-10-16",71.949,72.2153,71.6279,71.9098,960043.0],["2019-10-17",72.2858,73.2884,72.1135,73.0456,903221.0],["2019-10-18",72.8184,72.9594,72.3093,72.7636,784380.0],["2019-10-21",73.4293,73.9698,72.8889,72.9281,969836.0],["2019-10-22",73.0299,73.6565,72.8654,73.2492,670253.0],["2019-10-23",73.2335,73.6251,72.4894,72.7636,805053.0],["2019-10-24",73.0221,73.4685,72.8576,73.1317,552862.0],["2019-10-25",73.0064,73.6486,73.0064,73.5703,489754.0],["2019-10-28",73.8836,74.2048,73.6252,73.9463,560237.0],["2019-10-29",73.4685,74.4397,73.4607,73.8523,752463.0],["2019-10-30",74.0011,74.3849,73.6095,74.2831,565193.0],["2019-10-31",74.0403,74.4084,72.8811,73.2962,891494.0],["2019-11-01",73.821,75.4423,73.7583,75.2465,1262044.0],["2019-11-04",75.6616,76.4135,75.5754,75.9671,904551.0],["2019-11-05",76.2568,76.5623,75.8887,76.2333,839992.0],["2019-11-06",76.249,76.2803,75.4423,75.9279,1006709.0],["2019-11-07",76.4605,76.8208,74.7687,74.9645,1084688.0],["2019-11-08",74.6042,75.035,73.9541,74.0951,1869189.0],["2019-11-11",73.5703,74.8392,73.2962,74.5024,1200265.0],["2019-11-12",74.4241,74.9958,74.3692,74.5729,929335.0],["2019-11-13",74.2126,74.2126,72.8419,73.0142,1304720.0],["2019-11-14",72.9986,74.1969,72.9124,74.0168,1071510.0],["2019-11-15",74.2987,74.3614,73.8053,73.8836,1100767.0],["2019-11-18",73.7661,73.7661,72.6931,73.3902,1627395.0],["2019-11-19",73.6095,74.5415,73.3902,74.0246,1273650.0],["2019-11-20",73.774,74.2204,73.351,73.8288,1012271.0],["2019-11-21",73.9698,74.1264,72.8654,73.069,944931.0],["2019-11-22",73.4293,73.7505,72.8419,73.1395,1256483.0],["2019-11-25",74.612,74.9253,70.8211,71.0796,3565011.0],["2019-11-26",71.1814,71.8785,69.8812,71.6435,2525780.0],["2019-11-27",71.8628,73.1865,71.7845,72.4738,1574321.0],["2019-11-29",72.4816,72.7088,71.761,72.1292,1199419.0],["2019-12-02",72.4111,72.8419,69.9439,69.9909,1758205.0],["2019-12-03",68.9805,69.5992,68.2912,69.4191,1467569.0],["2019-12-04",69.4583,69.6462,67.555,67.5863,1979567.0],["2019-12-05",67.9388,67.9388,66.8814,67.0772,1423079.0],["2019-12-06",67.4532,67.7351,66.1608,66.5916,2341412.0],["2019-12-09",66.4115,67.2417,66.2626,67.2339,1169074.0],["2019-12-10",67.2652,68.3147,66.6308,68.2442,1166293.0],["2019-12-11",68.5341,69.1841,68.3461,68.9962,2093815.0],["2019-12-12",69.1293,70.6018,68.9805,70.5078,2393881.0],["2019-12-13",70.5078,71.0796,69.9126,70.5156,2119324.0],["2019-12-16",70.6253,70.7898,69.5758,69.9204,1986217.0],["2019-12-17",70.6253,70.641,69.9439,70.0536,912772.0],["2019-12-18",69.8421,69.9987,68.8082,69.2155,946140.0],["2019-12-19",68.9962,69.3486,68.6437,69.3486,805899.0],["2019-12-20",69.9282,70.7349,69.4974,70.5235,1693283.0],["2019-12-23",70.5862,71.1658,70.3277,70.8055,1046243.0],["2019-12-24",70.8211,70.9621,70.1162,70.1554,256423.0],["2019-12-26",70.2807,70.5705,70.1162,70.5627,396542.0],["2019-12-27",70.6723,70.8446,70.0144,70.1319,446956.0],["2019-12-30",69.9674,70.4921,69.8421,70.1945,700598.0],["2019-12-31",70.2572,70.8211,69.7402,70.359,650184.0],["2020-01-02",70.4138,70.8368,69.4426,70.7036,1433838.0],["2020-01-03",69.8107,71.2441,69.7794,71.1892,711962.0],["2020-01-06",71.0248,71.3459,70.7115,71.0561,696246.0],["2020-01-07",70.6645,71.4634,70.0457,71.3067,748473.0],["2020-01-08",71.2049,71.7845,70.0849,70.0849,1124463.0],["2020-01-09",70.1162,71.2206,70.1162,71.1892,797074.0],["2020-01-10",71.1971,71.7062,70.7193,70.9856,901529.0],["2020-01-13",71.2362,71.5887,70.7741,71.3851,735658.0],["2020-01-14",71.3537,72.9124,71.1579,72.5129,702653.0],["2020-01-15",72.3015,73.0925,72.2466,72.6618,827661.0],["2020-01-16",73.5625,73.9384,72.7949,73.21,690080.0],["2020-01-17",73.6252,74.0951,73.2727,73.6252,974551.0],["2020-01-21",73.6251,74.4006,73.1239,74.2439,983860.0],["2020-01-22",74.1891,74.3144,72.9124,74.2909,1095569.0],["2020-01-23",73.9698,75.4501,73.4998,75.2386,1240282.0],["2020-01-24",75.2465,76.7033,75.2465,75.9749,1469745.0],["2020-01-27",74.8078,75.5676,74.0716,74.6277,917004.0],["2020-01-28",74.6277,75.1681,74.1969,74.2831,1299038.0],["2020-01-29",74.5807,74.7452,74.0637,74.2361,981321.0],["2020-01-30",73.4905,74.2989,73.3022,74.1576,877229.0],["2020-01-31",73.7103,74.032,72.4467,72.6194,1433355.0],["2020-02-03",72.7606,74.0242,72.5252,73.0196,1737169.0],["2020-02-04",74.0242,74.9817,71.654,74.9189,2355678.0],["2020-02-05",75.7351,75.9862,74.8482,75.9313,1241008.0],["2020-02-06",75.9391,76.0568,75.0366,75.3584,1059179.0],["2020-02-07",75.17,75.7115,74.6049,75.17,825001.0],["2020-02-10",74.8796,76.3629,74.8796,76.1432,876987.0],["2020-02-11",76.4179,77.0379,76.2609,76.7004,969231.0],["2020-02-12",77.0143,78.0582,76.826,77.9012,1102218.0],["2020-02-13",77.7285,78.2073,76.7867,77.8776,1265308.0],["2020-02-14",78.0895,79.0077,77.7285,78.9999,1020854.0],["2020-02-18",78.482,79.7848,78.2936,78.9215,1278365.0],["2020-02-19",79.306,79.8161,79.047,79.6278,761288.0],["2020-02-20",80.0516,80.4832,79.3688,80.0751,1080577.0],["2020-02-21",79.7377,81.6212,79.5886,81.5114,1399504.0],["2020-02-24",79.6121,81.0562,79.2668,80.0124,1344616.0],["2020-02-25",79.9339,80.2478,77.4381,77.4695,1573112.0],["2020-02-26",78.0032,79.5885,77.4224,78.3485,1896632.0],["2020-02-27",77.3596,77.3832,73.2393,73.2393,1918756.0],["2020-02-28",71.3322,72.6115,69.5742,72.4702,2500634.0],["2020-03-02",72.6507,76.1746,70.8064,76.0411,1575651.0],["2020-03-03",76.049,79.981,75.2642,76.5984,2386265.0],["2020-03-04",77.1007,79.5807,77.1007,79.4944,1539019.0],["2020-03-05",77.8776,78.7645,75.5938,76.3315,1418001.0],["2020-03-06",74.1654,74.4637,71.7404,73.828,1646134.0],["2020-03-09",68.8208,71.1517,65.0223,69.8019,2217614.0],["2020-03-10",71.4578,72.5487,69.433,72.4231,1749984.0],["2020-03-11",70.6965,70.8692,67.4003,69.0641,2239375.0],["2020-03-12",60.7843,67.1884,60.7843,62.0949,1959740.0],["2020-03-13",64.7162,68.0988,63.3349,68.0909,2365592.0],["2020-03-16",62.04,64.1276,59.3716,61.8987,2280359.0],["2020-03-17",62.5423,63.9079,59.9131,63.2486,2760320.0],["2020-03-18",59.6777,63.5311,51.1153,62.3382,2132986.0],["2020-03-19",59.7248,61.2081,57.1035,58.6182,2037961.0],["2020-03-20",58.626,59.1911,51.3978,51.5234,2668559.0],["2020-03-23",50.8641,50.9662,46.5319,49.4515,2327751.0],["2020-03-24",51.6804,55.7143,51.4842,54.5371,1771504.0],["2020-03-25",54.4743,60.2349,53.713,57.488,1692921.0],["2020-03-26",58.2258,63.1309,57.7078,62.6443,939491.0],["2020-03-27",61.1845,61.6397,58.0923,58.7673,994136.0],["2020-03-30",58.9399,62.558,57.1035,61.2081,1180438.0],["2020-03-31",61.0982,64.6064,59.403,62.2127,1614700.0],["2020-04-01",59.3323,62.4088,58.8929,62.1734,1509883.0],["2020-04-02",61.3101,64.7084,61.1374,63.7116,1353079.0],["2020-04-03",63.0053,63.7273,60.1957,61.9772,1213685.0],["2020-04-06",64.0334,66.6076,63.9549,65.4696,1273892.0],["2020-04-07",67.4003,68.1694,64.1904,64.261,942029.0],["2020-04-08",65.2028,65.9248,62.9975,63.5233,1405065.0],["2020-04-09",64.2532,65.815,62.5109,63.8137,2151120.0],["2020-04-13",63.2486,63.4997,62.0635,62.6521,985673.0],["2020-04-14",63.8451,64.8967,63.1466,64.2061,896935.0],["2020-04-15",62.5658,63.2251,61.6711,62.8013,735537.0],["2020-04-16",62.3931,63.0916,61.1296,62.04,1167502.0],["2020-04-17",63.7431,66.6626,63.6175,66.0818,1229885.0],["2020-04-20",65.6894,65.8777,62.8797,63.3349,1815268.0],["2020-04-21",62.5737,62.8091,61.2159,61.3807,770960.0],["2020-04-22",62.5501,63.1544,62.0792,62.401,567491.0],["2020-04-23",63.2251,64.0099,62.5344,62.5894,779907.0],["2020-04-24",62.401,63.1152,61.726,62.7855,848092.0],["2020-04-27",63.5704,64.0334,62.4559,62.6207,1274859.0],["2020-04-28",64.2453,66.3094,63.5782,65.5324,1062322.0],["2020-04-29",66.796,67.4395,64.8261,64.9281,1160369.0],["2020-04-30",64.6299,65.5717,63.6803,64.9438,952789.0],["2020-05-01",63.9863,64.2218,62.3931,63.3977,978540.0],["2020-05-04",62.5658,63.6959,61.2709,63.5939,1108988.0],["2020-05-05",63.9235,64.9831,63.8058,63.9942,818352.0],["2020-05-06",64.1433,65.6031,60.8471,61.4906,1414253.0],["2020-05-07",61.985,62.9033,60.2427,61.6476,1624372.0],["2020-05-08",62.1106,63.2486,62.0086,62.762,909750.0],["2020-05-11",62.0243,62.5266,61.2552,61.6633,1474702.0],["2020-05-12",61.8752,62.2126,58.5632,58.5946,1156259.0],["2020-05-13",58.3513,58.5789,55.8085,56.5619,1221906.0],["2020-05-14",55.5809,56.4364,54.286,56.1931,1173064.0],["2020-05-15",55.4396,56.7974,55.0629,56.5933,927038.0],["2020-05-18",58.8222,61.0668,58.5475,60.7215,1504321.0],["2020-05-19",60.6113,60.8159,58.4163,58.4399,882427.0],["2020-05-20",59.2188,60.3753,58.8175,60.1157,947591.0],["2020-05-21",60.1786,60.8788,59.7931,60.5563,799492.0],["2020-05-22",60.0449,60.8788,59.9898,60.6585,931632.0],["2020-05-26",62.2084,63.8842,61.8859,63.42,1013238.0],["2020-05-27",64.6946,66.3782,64.4113,66.2602,1318261.0],["2020-05-28",66.9683,66.9919,65.6937,66.3153,964274.0],["2020-05-29",65.4184,66.4176,64.9149,66.1029,1566946.0],["2020-06-01",66.0793,67.5033,65.4735,66.9447,879405.0],["2020-06-02",67.3774,67.5662,66.5749,67.1571,881823.0],["2020-06-03",68.0855,69.242,67.8416,69.0847,834794.0],["2020-06-04",68.5182,68.9116,68.1327,68.9116,812428.0],["2020-06-05",70.8076,71.972,69.8242,70.0681,925950.0],["2020-06-08",70.1389,71.0673,69.8399,70.4221,1069576.0],["2020-06-09",69.2656,70.2254,69.0846,69.6983,780269.0],["2020-06-10",69.8399,69.8399,66.748,66.7716,994620.0],["2020-06-11",64.7811,65.1745,62.6176,63.0424,1609018.0],["2020-06-12",65.1666,65.2217,61.8229,63.3256,1295653.0],["2020-06-15",62.8614,65.0014,61.7364,64.8204,1193616.0],["2020-06-16",67.5584,69.2971,66.4884,66.9683,1425376.0],["2020-06-17",67.283,67.9439,66.8267,67.2043,1451973.0],["2020-06-18",66.6851,67.3695,66.4097,66.984,982651.0],["2020-06-19",68.1956,68.825,66.8817,67.3302,2793688.0],["2020-06-22",66.9447,67.8022,65.7724,67.3931,913860.0],["2020-06-23",68.2428,68.5025,67.1099,67.1256,958471.0],["2020-06-24",66.2995,66.63,64.8755,65.2059,1080940.0],["2020-06-25",64.5844,65.8983,64.136,65.8039,867678.0],["2020-06-26",65.4341,65.6623,64.3169,64.907,1616272.0],["2020-06-29",65.8432,66.8581,64.9149,66.7401,800943.0],["2020-06-30",66.5199,67.0391,66.3782,66.7165,1092788.0],["2020-07-01",67.22,67.6449,65.8196,66.0084,1301940.0],["2020-07-02",67.3853,68.0461,66.5985,67.3931,1106449.0],["2020-07-06",68.0068,68.6126,66.2838,66.8031,766850.0],["2020-07-07",66.9526,66.9526,65.5757,65.7095,798766.0],["2020-07-08",65.3004,66.3389,63.6325,64.1989,1654475.0],["2020-07-09",64.0573,64.5608,62.0039,62.0354,1152390.0],["2020-07-10",61.9882,62.6176,61.5554,61.8151,1015051.0],["2020-07-13",62.8772,63.1761,61.8151,61.9409,823188.0],["2020-07-14",61.2722,62.9401,60.9811,62.1848,1885026.0],["2020-07-15",63.184,64.2855,62.6411,63.8527,1842833.0],["2020-07-16",64.1517,65.6229,63.8291,65.0014,931995.0],["2020-07-17",65.5757,65.9612,65.1902,65.7095,659130.0],["2020-07-20",65.0172,65.5521,64.8441,65.2847,562655.0],["2020-07-21",65.6151,66.4727,65.6151,66.0557,580668.0],["2020-07-22",65.5757,66.685,65.5757,66.394,454694.0],["2020-07-23",66.3624,67.4427,66.118,66.7409,613915.0],["2020-07-24",66.8907,66.9381,66.0155,66.1889,682343.0],["2020-07-27",65.9445,66.5911,65.3847,66.4019,618025.0],["2020-07-28",66.3703,66.6305,65.7789,66.0076,685244.0],["2020-07-29",66.4807,68.3889,66.1732,68.381,925950.0],["2020-07-30",67.5137,67.9001,66.7409,67.3244,686211.0],["2020-07-31",67.2298,67.6004,65.8736,67.3008,1096415.0],["2020-08-03",67.5768,72.1108,67.3008,71.3617,1560538.0],["2020-08-04",71.6455,72.9387,71.0699,72.8283,1167623.0],["2020-08-05",72.9781,73.4434,72.371,72.6391,892703.0],["2020-08-06",72.2054,72.7179,70.9832,71.338,836728.0],["2020-08-07",71.0384,72.095,70.7703,72.0083,667110.0],["2020-08-10",71.9767,72.1975,71.338,71.8506,818956.0],["2020-08-11",72.7022,72.8835,71.3065,71.7402,1126639.0],["2020-08-12",72.8441,72.8993,71.0699,71.3538,1152874.0],["2020-08-13",70.8728,71.5273,70.3681,70.9359,740131.0],["2020-08-14",70.3287,71.1961,70.3287,70.9674,570997.0],["2020-08-17",70.928,71.1251,70.5101,70.9438,718249.0],["2020-08-18",71.1015,71.3459,70.447,70.857,611860.0],["2020-08-19",70.723,71.0778,70.4155,70.794,1029922.0],["2020-08-20",70.0764,70.4233,70.0133,70.2026,623224.0],["2020-08-21",70.0843,70.4154,69.5559,70.0369,914344.0],["2020-08-24",70.2735,70.9043,69.9739,70.4706,567732.0],["2020-08-25",70.9674,70.9674,69.6348,69.7688,766487.0],["2020-08-26",69.3431,70.0685,68.8542,69.7373,642084.0],["2020-08-27",70.1552,70.8176,69.4771,70.242,532309.0],["2020-08-28",70.4864,70.581,69.7452,70.5416,428096.0],["2020-08-31",70.0527,71.48,69.895,71.1803,965604.0],["2020-09-01",70.9517,72.4104,70.6678,72.1029,786798.0],["2020-09-02",72.3237,73.4197,71.685,73.4197,732394.0],["2020-09-03",73.609,73.6721,71.1724,71.756,1462975.0],["2020-09-04",72.2606,72.8362,71.6771,72.5129,1134135.0],["2020-09-08",71.8033,72.0241,70.9832,71.4563,1432992.0],["2020-09-09",72.1975,73.6799,71.8663,73.1753,1102218.0],["2020-09-10",72.9545,73.1989,71.2749,71.8506,1082391.0],["2020-09-11",72.2369,73.4749,71.89,73.1753,869975.0],["2020-09-14",73.9165,74.7839,73.3724,74.1452,894880.0],["2020-09-15",74.1767,74.9889,73.7982,74.8075,903463.0],["2020-09-16",75.1466,75.3911,74.4054,74.6262,941546.0],["2020-09-17",73.9717,75.4068,73.1201,74.4212,744242.0],["2020-09-18",74.0979,75.1781,73.7036,74.2083,1978238.0],["2020-09-21",72.9387,73.0412,69.9108,70.4075,1281871.0],["2020-09-22",70.5574,72.3552,70.5574,72.0162,711600.0],["2020-09-23",72.7889,73.0334,70.3918,70.3918,1040560.0],["2020-09-24",70.2814,71.5904,69.5086,70.9832,657921.0],["2020-09-25",70.2735,71.8348,70.1789,71.2986,667956.0],["2020-09-28",72.2054,73.6484,72.0398,72.9151,558181.0],["2020-09-29",72.852,74.0742,72.7574,73.3172,614278.0],["2020-09-30",73.4986,74.8233,72.7574,73.1516,927884.0],["2020-10-01",73.4598,74.5344,71.8637,72.2588,794535.0],["2020-10-02",71.6029,75.5932,71.2711,74.4633,1059300.0],["2020-10-05",74.7636,76.8969,74.6529,76.1463,1000181.0],["2020-10-06",76.6283,77.2683,75.0006,75.2771,1005500.0],["2020-10-07",76.0278,77.5923,75.3957,76.9048,862479.0],["2020-10-08",77.0786,78.2244,76.6678,78.2165,816901.0],["2020-10-09",77.9794,78.6826,77.4105,78.4772,822704.0],["2020-10-12",78.7538,80.1602,78.2402,79.6308,1124100.0],["2020-10-13",79.4096,80.0496,78.3903,78.4456,817626.0],["2020-10-14",78.8012,79.133,77.8925,78.1533,788128.0],["2020-10-15",77.45,79.0777,77.2683,78.5167,937798.0],["2020-10-16",78.5404,80.0338,78.3745,78.4851,1453907.0],["2020-10-19",79.1488,79.7967,76.6994,77.2209,684640.0],["2020-10-20",78.09,78.4377,77.2604,77.4026,673275.0],["2020-10-21",77.292,78.2244,76.7152,77.1656,593725.0],["2020-10-22",77.0866,78.1928,77.0155,77.853,470168.0],["2020-10-23",78.5009,78.8012,77.7108,78.3903,364384.0],["2020-10-26",77.2683,77.6634,75.3166,76.2806,715831.0],["2020-10-27",76.5967,76.5967,75.1428,75.5695,547905.0],["2020-10-28",73.8391,74.9295,73.5388,73.6415,815208.0],["2020-10-29",73.2623,75.7512,73.0884,74.8504,674001.0],["2020-10-30",74.6845,75.2218,73.6968,75.0638,757903.0],["2020-11-02",76.4703,78.4535,76.249,78.3192,993773.0],["2020-11-03",79.4017,81.0847,78.975,80.5474,1113945.0],["2020-11-04",79.0303,79.0303,74.9136,75.5774,1709121.0],["2020-11-05",76.5177,78.6748,76.5177,77.2446,1096173.0],["2020-11-06",77.1893,78.2876,76.81,77.1261,787886.0],["2020-11-09",81.4166,84.1505,79.0619,79.1172,1146345.0],["2020-11-10",79.4175,81.8037,79.1804,80.2866,1436135.0],["2020-11-11",81.4956,81.8748,78.0189,78.1059,1266396.0],["2020-11-12",78.3034,78.5641,77.0313,78.4298,918213.0],["2020-11-13",79.2358,81.8274,79.2121,81.5983,862479.0],["2020-11-16",82.9652,84.7352,81.8906,84.7115,929698.0],["2020-11-17",84.1505,84.3322,81.8827,83.2023,738560.0],["2020-11-18",83.6132,85.47,83.1549,83.1549,980475.0],["2020-11-19",82.7282,83.5736,81.5825,83.0838,659614.0],["2020-11-20",83.0126,83.068,81.7089,82.0171,682464.0],["2020-11-23",82.7519,83.4156,81.5825,82.5781,1278486.0],["2020-11-24",83.7791,86.4893,82.5386,84.9643,1445807.0],["2020-11-25",84.6483,85.0591,83.6527,84.0319,600495.0],["2020-11-27",84.2927,84.2927,83.2655,83.6448,333192.0],["2020-11-30",83.8818,85.3278,83.6527,85.2093,1426947.0],["2020-12-01",86.5209,87.6192,85.5095,85.9125,954845.0],["2020-12-02",85.2567,85.5885,83.6764,84.4586,618388.0],["2020-12-03",84.7273,86.031,84.5455,85.1697,773015.0],["2020-12-04",85.5174,87.7851,85.1618,86.0942,792117.0],["2020-12-07",85.8176,87.0108,85.6754,86.7974,742912.0],["2020-12-08",85.8809,87.0187,85.6122,86.5999,549598.0],["2020-12-09",86.916,87.8404,86.3629,86.6789,924016.0],["2020-12-10",85.9046,86.2364,85.1144,85.8967,468476.0],["2020-12-11",85.8019,86.4972,85.391,85.8493,597715.0],["2020-12-14",86.6157,86.75,83.0838,83.1707,731306.0],["2020-12-15",84.0635,84.2611,83.305,83.6843,879163.0],["2020-12-16",84.103,84.2295,83.2813,83.9371,757903.0],["2020-12-17",84.2137,85.2567,84.0319,84.5455,683673.0],["2020-12-18",84.3164,84.8221,83.4788,84.2137,2048841.0],["2020-12-21",83.0521,84.7826,82.6413,84.2769,910838.0],["2020-12-22",84.2769,84.4744,83.4709,83.8423,784622.0],["2020-12-23",84.427,85.47,84.1742,84.427,442604.0],["2020-12-24",84.4191,84.8063,84.1979,84.7668,174696.0],["2020-12-28",85.3752,85.7308,84.2769,84.4033,393641.0],["2020-12-29",84.4033,85.2251,83.7554,84.7273,501723.0],["2020-12-30",84.5376,85.6912,84.5139,84.9327,366560.0],["2020-12-31",85.0038,86.2364,84.6245,86.0942,384090.0],["2021-01-04",86.1258,86.8923,83.7712,83.8423,1048177.0],["2021-01-05",82.9652,85.1618,82.9652,84.672,781599.0],["2021-01-06",86.0389,92.2336,85.9915,90.6771,1859517.0],["2021-01-07",90.9694,92.0993,89.0257,90.7245,987124.0],["2021-01-08",90.5585,90.598,88.5832,89.6973,1034878.0],["2021-01-11",88.8834,90.2978,88.8597,89.2943,575228.0],["2021-01-12",89.5709,90.2267,88.6306,89.7447,551290.0],["2021-01-13",90.1793,90.3847,88.7886,89.1047,534244.0],["2021-01-14",89.7368,90.1951,88.1644,88.4884,1134377.0],["2021-01-15",87.8483,87.9748,86.2048,87.0661,831046.0],["2021-01-19",87.9827,89.2074,87.6982,88.2513,606903.0],["2021-01-20",88.4647,88.7728,87.6903,88.4884,443450.0],["2021-01-21",88.7175,89.2074,87.5718,87.8009,518285.0],["2021-01-22",87.556,88.0301,86.4498,87.714,498821.0],["2021-01-25",87.4691,87.7061,86.2759,87.1451,442604.0],["2021-01-26",87.714,87.793,85.6991,85.9757,515142.0],["2021-01-27",84.1109,84.506,81.7879,82.5702,1362509.0],["2021-01-28",83.7554,83.7554,81.8985,82.6729,1362630.0],["2021-01-29",82.0171,82.4121,79.1014,79.773,1282596.0],["2021-02-01",80.8634,80.8634,79.054,80.3261,1130629.0],["2021-02-02",81.4482,83.9924,81.061,83.3998,733966.0],["2021-02-03",82.9968,84.4823,82.7045,83.8265,747627.0],["2021-02-04",84.0714,85.2092,83.866,85.1381,822341.0],["2021-02-05",86.1179,86.6789,83.9845,84.9011,701928.0],["2021-02-08",85.5648,86.3392,85.3752,86.2285,835519.0],["2021-02-09",86.9792,89.6183,86.4419,88.5279,1258054.0],["2021-02-10",88.8123,88.9466,86.4972,87.477,715468.0],["2021-02-11",88.0617,91.0168,87.6587,90.8667,929940.0],["2021-02-12",90.4795,91.2302,89.8553,90.7877,620564.0],["2021-02-16",90.519,91.7121,88.915,89.4681,704830.0],["2021-02-17",89.0257,89.3338,87.3348,89.1363,692619.0],["2021-02-18",88.3224,89.4286,86.7026,88.8992,1141751.0],["2021-02-19",89.5788,90.0133,88.6938,88.8202,471257.0],["2021-02-22",88.7412,91.7911,88.2829,91.4593,976969.0],["2021-02-23",91.4514,92.2257,90.1951,91.8386,683552.0],["2021-02-24",92.3127,95.094,91.7043,94.6199,978661.0],["2021-02-25",94.8257,95.3323,92.8469,93.1635,626126.0],["2021-02-26",93.3218,93.4484,91.0422,91.0896,848455.0],["2021-03-01",92.6015,93.108,91.0976,91.1688,866106.0],["2021-03-02",91.1609,91.8178,90.3614,90.6701,672308.0],["2021-03-03",90.7888,92.4669,90.2744,91.0817,555159.0],["2021-03-04",91.4775,92.1107,88.5251,89.3483,820044.0],["2021-03-05",89.8707,92.0078,88.7546,91.4379,755244.0],["2021-03-08",92.6648,94.9682,92.3482,93.5988,858973.0],["2021-03-09",93.9708,96.3375,93.1951,96.29,1015172.0],["2021-03-10",96.9628,98.9258,96.195,98.7438,883757.0],["2021-03-11",98.5775,100.5247,98.4034,98.9891,938765.0],["2021-03-12",99.0287,100.3268,99.0287,100.0973,580910.0],["2021-03-15",99.7648,100.121,98.3243,99.6382,618509.0],["2021-03-16",99.5432,99.5432,97.8731,98.5696,469443.0],["2021-03-17",99.0129,99.5274,97.8652,99.1949,500393.0],["2021-03-18",99.3928,100.873,98.3638,98.6409,665417.0],["2021-03-19",98.253,98.4509,96.1159,97.6515,1186483.0],["2021-03-22",96.8678,97.5961,95.7755,97.509,717403.0],["2021-03-23",97.0894,97.9285,96.0921,96.4087,542707.0],["2021-03-24",96.6225,98.6488,96.3612,97.596,583933.0],["2021-03-25",97.976,100.311,96.385,99.8519,655624.0],["2021-03-26",99.9548,101.902,98.0393,101.807,634347.0],["2021-03-29",101.1659,102.1078,100.1923,100.8176,663241.0],["2021-03-30",100.8176,101.7041,100.6197,101.4192,548751.0],["2021-03-31",101.9257,102.6619,100.8413,102.3215,750166.0],["2021-04-01",102.8993,103.8808,102.0919,102.8597,690080.0],["2021-04-05",104.2133,105.3531,103.493,105.0206,798766.0],["2021-04-06",104.1895,105.8755,104.1895,104.4507,785831.0],["2021-04-07",104.3162,104.5299,103.208,104.047,670374.0],["2021-04-08",104.1341,105.2502,103.0022,105.0919,666022.0],["2021-04-09",105.6855,106.9915,104.9098,106.9441,582361.0],["2021-04-12",107.0628,107.7989,106.0654,106.4058,1422716.0],["2021-04-13",105.9467,105.9467,103.7621,104.1499,1077434.0],["2021-04-14",104.237,104.4982,103.1684,103.9442,1432509.0],["2021-04-15",103.8887,106.0971,103.5246,105.9942,1007676.0],["2021-04-16",106.9361,106.9441,105.456,105.8913,809285.0],["2021-04-19",106.295,106.4849,104.9731,105.8438,759354.0],["2021-04-20",105.8438,106.2,104.0946,105.4243,507284.0],["2021-04-21",105.7093,107.3952,105.1077,107.2211,523968.0],["2021-04-22",107.6406,108.6775,106.8253,106.9915,686453.0],["2021-04-23",107.2844,109.097,107.134,108.5509,529408.0],["2021-04-26",108.7646,109.659,107.5931,107.9968,607266.0],["2021-04-27",108.068,108.535,107.1815,108.2105,524451.0],["2021-04-28",108.5192,108.6221,107.4506,107.6485,362812.0],["2021-04-29",107.7593,107.7593,106.9678,107.1499,849301.0],["2021-04-30",106.9994,107.4981,105.361,105.7567,1219246.0],["2021-05-03",106.857,107.8306,105.8834,107.4427,1519796.0],["2021-05-04",106.9757,109.469,106.7303,109.4374,638578.0],["2021-05-05",109.6353,109.8806,108.0759,109.3661,529892.0],["2021-05-06",109.6511,110.0231,108.725,109.5878,619839.0],["2021-05-07",108.8279,111.6616,108.1393,110.7751,1020733.0],["2021-05-10",112.1365,115.5401,111.1629,112.6827,1285740.0],["2021-05-11",112.0732,112.1365,109.5482,110.9254,613673.0],["2021-05-12",110.6801,111.3687,107.0074,107.1736,695037.0],["2021-05-13",107.0232,110.5772,106.9836,110.0706,550928.0],["2021-05-14",110.87,111.3608,109.382,109.5878,769268.0],["2021-05-17",109.3186,110.3556,108.7883,110.1023,451550.0],["2021-05-18",110.0706,110.2289,107.2686,107.3082,659856.0],["2021-05-19",106.857,108.1393,105.5272,108.0047,861996.0],["2021-05-20",108.2422,108.7092,107.4506,108.1472,708215.0],["2021-05-21",108.6854,110.3318,108.6854,109.6748,629027.0],["2021-05-24",110.2685,110.7988,109.6748,110.5376,540047.0],["2021-05-25",110.411,111.3846,110.0389,110.2368,814120.0],["2021-05-26",110.2131,112.0336,110.0231,111.2025,1057607.0],["2021-05-27",112.4233,112.6294,110.8061,111.4245,838421.0],["2021-05-28",113.0099,113.0178,111.6068,112.6294,602551.0],["2021-06-01",113.763,113.8264,112.5422,112.8276,446352.0],["2021-06-02",112.6928,112.8196,111.5592,112.0903,394366.0],["2021-06-03",111.6543,112.5898,110.5128,112.344,390256.0],["2021-06-04",112.669,113.7392,112.3361,113.6758,349997.0],["2021-06-07",113.6758,114.1435,112.2092,112.3123,430998.0],["2021-06-08",112.3044,113.438,111.9556,113.0575,374418.0],["2021-06-09",112.6452,113.0337,112.1458,112.1855,454331.0],["2021-06-10",112.6532,112.9623,111.3848,111.9794,616333.0],["2021-06-11",112.3678,112.8434,110.6635,111.0994,864293.0],["2021-06-14",110.9805,111.258,109.0859,109.839,836245.0],["2021-06-15",109.7598,110.4415,109.2286,109.9024,566040.0],["2021-06-16",109.8628,110.4177,108.8719,109.2128,599045.0],["2021-06-17",109.1811,109.5933,105.487,106.0736,736625.0],["2021-06-18",103.9571,104.8687,102.7204,102.7997,1588949.0],["2021-06-21",103.9174,105.8279,103.6717,105.2888,894396.0],["2021-06-22",105.5266,105.6852,104.3058,105.2333,1021459.0],["2021-06-23",105.7803,105.8596,104.0918,104.5674,737472.0],["2021-06-24",105.1858,107.6749,104.2345,107.2072,927884.0],["2021-06-25",107.778,108.5945,107.3578,108.4755,989905.0],["2021-06-28",108.3091,109.3634,105.1699,106.145,911563.0],["2021-06-29",106.2163,106.7871,104.1949,104.4882,1142960.0],["2021-06-30",104.4644,105.9309,104.0205,105.7645,530617.0],["2021-07-01",106.6127,106.8901,106.0023,106.47,465695.0],["2021-07-02",106.6127,106.7395,105.162,105.2175,802998.0],["2021-07-06",105.1461,105.2175,103.0613,104.4327,820649.0],["2021-07-07",104.1394,106.0498,104.1394,105.8834,472345.0],["2021-07-08",104.1156,106.034,103.5845,104.8766,454815.0],["2021-07-09",106.5096,107.0962,105.8199,106.7395,512361.0],["2021-07-12",106.1291,107.6828,105.6218,107.445,552620.0],["2021-07-13",107.2468,107.5877,105.2175,105.3443,498337.0],["2021-07-14",105.6218,106.7553,104.9083,105.3522,504745.0],["2021-07-15",104.5595,105.7565,104.5595,105.1541,861996.0],["2021-07-16",105.7327,105.7407,104.2424,104.6705,586230.0],["2021-07-19",103.0613,103.2515,100.9527,101.9198,755969.0],["2021-07-20",102.1021,105.6376,101.9515,104.8211,673759.0],["2021-07-21",105.7803,106.7316,105.3919,105.9785,403312.0],["2021-07-22",106.0023,106.0974,104.393,104.8607,271172.0],["2021-07-23",105.9785,106.2005,104.9321,106.145,244816.0],["2021-07-26",106.3986,106.7871,105.2967,105.6773,318926.0],["2021-07-27",105.0193,106.4779,104.4802,105.9547,447319.0],["2021-07-28",106.0498,107.6749,104.8925,107.1041,500151.0],["2021-07-29",108.4142,109.0493,107.2153,108.3904,695279.0],["2021-07-30",108.1363,108.6285,107.1041,107.382,487698.0],["2021-08-02",107.914,109.9862,106.2864,106.3102,1218279.0],["2021-08-03",105.6512,105.7465,102.3404,102.785,1257208.0],["2021-08-04",101.6338,102.8485,100.5302,102.1816,822583.0],["2021-08-05",103.1582,103.9283,101.9355,102.2134,450946.0],["2021-08-06",102.8565,103.4202,101.9276,102.3325,731185.0],["2021-08-09",102.4278,104.2539,101.6338,103.4996,762256.0],["2021-08-10",103.4917,105.1828,102.9359,104.5794,601342.0],["2021-08-11",105.2542,108.2316,104.8573,108.0966,935380.0],["2021-08-12",108.4062,110.8357,107.9775,110.804,1399745.0],["2021-08-13",111.1533,111.2168,109.3113,109.621,972616.0],["2021-08-16",109.2875,110.2085,107.8425,109.6765,601946.0],["2021-08-17",108.9541,108.9938,106.8977,107.779,875899.0],["2021-08-18",107.1518,108.3824,106.2626,106.3181,559028.0],["2021-08-19",105.2146,106.1673,104.4206,104.7461,548631.0],["2021-08-20",104.635,105.5639,104.0395,105.3971,503294.0],["2021-08-23",105.7068,106.1514,104.8731,105.548,559270.0],["2021-08-24",105.6036,106.8818,105.5639,106.8104,391585.0],["2021-08-25",107.2232,107.8743,106.9056,107.4932,376111.0],["2021-08-26",107.382,107.39,105.9767,106.1355,331258.0],["2021-08-27",106.3181,108.2077,106.2626,107.9854,343831.0],["2021-08-30",108.1125,108.1363,107.2629,107.4773,425678.0],["2021-08-31",107.4217,107.906,106.6595,107.1518,471015.0],["2021-09-01",107.4932,107.6599,106.0561,106.9612,568820.0],["2021-09-02",107.6599,108.5809,107.2709,108.2077,378891.0],["2021-09-03",108.4539,109.3272,107.9219,108.8508,414677.0],["2021-09-07",108.6682,108.9223,105.8179,105.8338,709907.0],["2021-09-08",105.6353,107.9219,105.3019,107.8346,602067.0],["2021-09-09",107.8743,109.1843,107.5011,107.6202,489270.0],["2021-09-10",107.8584,108.4697,105.6989,105.8497,537508.0],["2021-09-13",106.8818,107.6123,105.9212,106.8263,427734.0],["2021-09-14",107.5646,107.6043,105.548,105.6036,564952.0],["2021-09-15",105.3495,108.1681,105.1669,107.9775,691047.0],["2021-09-16",107.6917,108.6047,106.0799,106.1435,639787.0],["2021-09-17",105.2622,106.2149,103.452,103.6504,1422111.0],["2021-09-20",101.8005,102.7612,99.895,101.5306,691410.0],["2021-09-21",101.9276,102.1419,100.3317,100.6255,543432.0],["2021-09-22",101.9117,103.9919,101.4274,103.6425,684519.0],["2021-09-23",104.2142,107.2153,104.103,107.0327,873118.0],["2021-09-24",106.5087,108.5809,106.5087,107.9775,671946.0],["2021-09-27",108.7318,110.2641,107.9775,109.7798,710512.0],["2021-09-28",109.9624,110.145,107.5091,108.0331,731790.0],["2021-09-29",108.2792,109.2319,107.3503,108.311,644139.0],["2021-09-30",108.565,108.565,105.2225,105.2225,995466.0],["2021-10-01",105.9767,107.5964,104.7064,106.9136,772532.0],["2021-10-04",106.6278,108.2713,103.4361,104.2936,999576.0],["2021-10-05",104.5,105.9291,103.5075,105.024,557214.0],["2021-10-06",103.3249,105.4448,102.6898,104.9922,652602.0],["2021-10-07",105.945,107.8743,105.945,107.0645,453968.0],["2021-10-08",106.9454,107.9537,106.5722,107.4614,344677.0],["2021-10-11",107.5646,108.3268,106.3817,106.3817,444538.0],["2021-10-12",106.5166,107.12,105.3495,105.5956,575470.0],["2021-10-13",105.6195,106.3102,104.4127,105.81,432690.0],["2021-10-14",106.9153,107.3209,106.144,106.9392,684398.0],["2021-10-15",107.9491,108.1479,106.3508,106.5257,631203.0],["2021-10-18",105.7146,106.8358,105.2057,106.6132,681617.0],["2021-10-19",107.1778,107.4481,106.2156,106.4144,558665.0],["2021-10-20",106.7165,109.0147,106.7165,108.4739,732515.0],["2021-10-21",108.4103,108.8875,107.7106,108.8398,464124.0],["2021-10-22",109.2214,109.8099,108.6489,108.8874,430998.0],["2021-10-25",109.0544,110.8039,108.5535,110.6449,819319.0],["2021-10-26",111.2492,111.456,109.8735,109.953,476455.0],["2021-10-27",109.7463,109.786,108.0207,108.1479,514538.0],["2021-10-28",108.6568,112.6488,108.6568,110.7562,590098.0],["2021-10-29",110.5335,112.1637,110.4938,111.6627,549719.0],["2021-11-01",112.3943,113.1498,111.4401,111.8933,552137.0],["2021-11-02",112.4659,112.5056,110.5097,111.8297,620202.0],["2021-11-03",111.7899,112.3625,110.2473,112.2432,438131.0],["2021-11-04",112.3545,113.6587,111.9172,112.7203,368736.0],["2021-11-05",113.7143,115.2968,113.0782,113.4201,715831.0],["2021-11-08",114.4937,116.1795,113.8098,115.2968,881339.0],["2021-11-09",115.0344,116.3306,114.7481,114.9151,472828.0],["2021-11-10",115.1219,116.0364,114.7084,115.7183,736625.0],["2021-11-11",116.0443,116.267,114.764,114.9867,467146.0],["2021-11-12",115.5751,115.7501,114.3187,115.6387,557335.0],["2021-11-15",116.2828,117.3961,115.424,115.6546,535936.0],["2021-11-16",116.1874,117.5472,115.9012,117.0622,439219.0],["2021-11-17",116.7043,116.9349,114.9231,115.6308,724657.0],["2021-11-18",115.9727,117.6188,115.0105,117.0701,736746.0],["2021-11-19",117.4439,118.3742,116.3544,116.4339,793205.0],["2021-11-22",116.8872,118.2629,116.3624,116.5532,1071027.0],["2021-11-23",114.7481,115.0185,110.9391,114.5095,1745390.0],["2021-11-24",114.8038,118.923,113.9529,118.0482,1126760.0],["2021-11-26",115.3366,116.6884,114.5732,115.8853,619960.0],["2021-11-29",116.9031,117.8096,115.3684,116.1715,669769.0],["2021-11-30",115.265,116.0204,112.9748,113.3644,1142356.0],["2021-12-01",115.0264,115.1855,110.1757,110.3586,804690.0],["2021-12-02",110.3347,113.7462,109.8337,112.943,649580.0],["2021-12-03",113.3565,113.9609,111.4957,112.8317,535332.0],["2021-12-06",114.3505,114.8197,111.9013,112.4023,1054101.0],["2021-12-07",113.6746,115.3763,113.1179,114.1199,684156.0],["2021-12-08",113.9927,115.2252,113.5633,114.8992,425557.0],["2021-12-09",114.6765,114.6845,113.0225,113.0464,468839.0],["2021-12-10",113.7143,114.7879,113.4122,114.0642,459288.0],["2021-12-13",114.104,114.4698,111.1776,112.0365,663966.0],["2021-12-14",111.782,112.8794,110.7005,111.5275,544278.0],["2021-12-15",111.5037,112.1478,109.8974,111.3923,445505.0],["2021-12-16",112.0603,113.0861,109.3169,109.8735,992081.0],["2021-12-17",109.5475,109.9053,107.2334,107.7742,1938462.0],["2021-12-20",105.8498,106.3905,103.6232,105.6271,1157226.0],["2021-12-21",106.5575,107.5435,106.0804,106.7483,778093.0],["2021-12-22",106.9551,107.297,105.8657,107.0267,665538.0],["2021-12-23",107.2016,109.6588,107.2016,109.2214,442120.0],["2021-12-27",109.7383,110.5415,108.8477,110.5176,408511.0],["2021-12-28",110.621,111.7582,110.2473,111.4878,393641.0],["2021-12-29",111.4878,112.2989,109.9292,109.9371,506196.0],["2021-12-30",110.5335,111.281,109.9371,110.3984,306957.0],["2021-12-31",110.6289,111.3446,109.9769,110.7164,294747.0],["2022-01-03",110.947,112.4023,110.128,110.9947,621411.0],["2022-01-04",111.623,113.8495,110.7244,113.3565,777972.0],["2022-01-05",113.5474,114.3664,110.4461,110.5892,655262.0],["2022-01-06",111.3287,111.4321,110.1598,110.4381,469806.0],["2022-01-07",110.1996,110.7085,108.633,109.0942,620443.0],["2022-01-10",108.8397,108.8397,105.6192,106.1997,848213.0],["2022-01-11",106.0168,106.7006,104.2196,106.6768,731185.0],["2022-01-12",106.9551,107.6151,105.0864,105.2136,1209212.0],["2022-01-13",105.4204,107.9491,105.4204,106.7007,500393.0],["2022-01-14",105.7225,106.5257,104.7047,105.6987,426404.0],["2022-01-18",104.5933,104.9671,101.6193,103.0665,758629.0],["2022-01-19",103.655,104.2514,102.4622,102.5656,517439.0],["2022-01-20",103.0109,104.6331,100.4901,100.6173,745814.0],["2022-01-21",100.3629,102.4383,99.4881,101.7545,996070.0],["2022-01-24",100.2913,105.6748,99.504,105.0704,1520159.0],["2022-01-25",102.6292,103.7186,99.5358,101.1342,1128453.0],["2022-01-26",101.7942,103.162,98.5975,99.9414,660219.0],["2022-01-27",101.3648,102.5815,99.7028,100.5935,878317.0],["2022-01-28",100.1641,101.9294,98.677,101.8658,543069.0],["2022-01-31",101.5159,103.5993,101.1421,103.5198,612464.0],["2022-02-01",103.9333,104.1321,102.5258,103.4642,739890.0],["2022-02-02",103.3608,105.4601,102.5815,104.6649,1033790.0],["2022-02-03",104.1957,104.641,102.3111,102.5417,611013.0],["2022-02-04",101.5795,102.3349,100.6332,101.5238,1232061.0],["2022-02-07",102.1202,102.7723,101.0865,101.834,888472.0],["2022-02-08",101.7942,102.8757,98.4782,98.7963,1235446.0],["2022-02-09",98.6452,102.1202,98.5021,101.5795,968989.0],["2022-02-10",99.5358,101.6431,98.4226,98.8838,986036.0],["2022-02-11",98.8758,99.1541,95.5598,96.6015,1539502.0],["2022-02-14",96.7606,96.8639,94.2875,95.9574,1543492.0],["2022-02-15",97.1184,98.4544,96.864,98.4464,943964.0],["2022-02-16",98.4782,98.4941,95.6632,96.7447,857643.0],["2022-02-17",95.862,96.4584,94.7487,95.1861,1043462.0],["2022-02-18",95.1861,95.9733,94.4306,95.1463,952064.0],["2022-02-22",95.1702,96.1562,94.359,95.0509,866711.0],["2022-02-23",95.536,95.5598,93.2537,93.4446,853775.0],["2022-02-24",91.5084,95.2771,90.9188,95.1417,765762.0],["2022-02-25",95.1337,98.3128,94.6318,98.1614,832376.0],["2022-02-28",96.8308,98.1933,95.7871,98.0021,1177899.0],["2022-03-01",98.018,99.006,96.9424,98.01,1103185.0],["2022-03-02",98.6554,101.2529,98.6235,100.7987,959680.0],["2022-03-03",101.6273,102.3763,100.6075,101.8504,744967.0],["2022-03-04",100.8704,102.0974,100.4322,101.954,707368.0],["2022-03-07",102.1532,102.1532,97.8586,97.8905,979387.0],["2022-03-08",97.8825,99.4203,96.5121,96.8706,1546031.0],["2022-03-09",98.2172,101.3644,98.2172,100.0976,719579.0],["2022-03-10",98.5917,99.484,98.018,99.2928,1153478.0],["2022-03-11",100.0338,100.9102,98.9422,99.6195,773378.0],["2022-03-14",100.5915,102.5675,100.1613,101.0616,988454.0],["2022-03-15",101.9859,105.9219,101.7309,104.5435,1665840.0],["2022-03-16",105.2208,109.1329,105.1809,108.105,1795562.0],["2022-03-17",107.1888,110.0491,106.9258,109.9774,1056277.0],["2022-03-18",111.1965,112.5669,109.7145,112.5191,2344193.0],["2022-03-21",112.3199,113.1406,111.0929,111.4594,1084204.0],["2022-03-22",111.308,112.4873,110.0252,110.1846,652723.0],["2022-03-23",109.7145,109.7145,107.8819,108.113,954240.0],["2022-03-24",108.1767,110.5909,107.9537,110.4475,453726.0],["2022-03-25",110.7742,110.7742,108.862,109.8579,521066.0],["2022-03-28",109.5791,110.6228,109.1966,110.3918,442120.0],["2022-03-29",111.5471,112.0012,110.0252,110.5511,515867.0],["2022-03-30",110.5192,111.8658,110.3599,111.1805,516835.0],["2022-03-31",111.1248,111.9773,109.7782,109.8021,754035.0],["2022-04-01",110.0412,111.3638,109.8181,111.2124,591670.0],["2022-04-04",111.6108,112.1526,110.2722,111.4833,577646.0],["2022-04-05",111.555,113.0529,110.9097,111.4275,825364.0],["2022-04-06",110.5192,113.1087,110.0252,112.3518,939732.0],["2022-04-07",111.6985,115.3476,111.5232,114.4314,1283080.0],["2022-04-08",114.7262,115.7141,114.025,114.3676,1159644.0],["2022-04-11",114.4712,115.3317,113.3238,113.6903,914223.0],["2022-04-12",113.7143,114.3915,111.3081,111.7781,823067.0],["2022-04-13",111.7463,114.2959,111.7463,114.2879,614036.0],["2022-04-14",114.8855,116.1524,114.5907,115.26,787765.0],["2022-04-18",114.6146,115.2759,113.9772,114.8377,533881.0],["2022-04-19",114.9492,117.6184,114.4154,117.4033,816055.0],["2022-04-20",118.455,119.6183,117.1643,117.4511,1072115.0],["2022-04-21",118.7817,119.7697,117.2599,118.0487,762860.0],["2022-04-22",117.6742,117.6742,113.1167,113.2999,843861.0],["2022-04-25",113.037,113.037,109.6109,111.8259,1075500.0],["2022-04-26",111.2682,112.4952,109.7942,109.8181,676056.0],["2022-04-27",111.2044,112.7581,110.6308,112.7183,857039.0],["2022-04-28",113.3079,113.9374,111.6347,113.2282,705676.0],["2022-04-29",112.8378,113.6824,109.9774,110.3918,916278.0],["2022-05-02",110.6308,111.4275,107.4915,109.826,1302182.0],["2022-05-03",110.1607,111.0212,107.7146,110.4316,1597412.0],["2022-05-04",110.6228,113.8736,109.0771,113.4832,1057728.0],["2022-05-05",112.1367,112.8856,108.846,109.6109,1049144.0],["2022-05-06",109.3321,110.1368,106.7665,109.8021,834794.0],["2022-05-09",108.3201,108.4875,103.2846,103.7866,995224.0],["2022-05-10",105.1172,106.3123,102.0735,103.7069,861754.0],["2022-05-11",103.3324,106.8143,102.95,104.1611,842048.0],["2022-05-12",103.6431,104.7586,101.6353,103.7467,804932.0],["2022-05-13",104.7506,106.623,104.7506,106.0334,490963.0],["2022-05-16",105.9219,107.1648,104.7666,106.5673,588647.0],["2022-05-17",108.1449,108.9337,107.3959,108.5751,688508.0],["2022-05-18",107.866,108.4716,105.165,105.3323,919422.0],["2022-05-19",103.93,107.6827,103.2607,106.5832,918938.0],["2022-05-20",107.364,108.352,105.3004,108.3122,794172.0],["2022-05-23",109.5073,109.9376,108.2325,109.2763,763344.0],["2022-05-24",108.8062,109.4038,106.631,109.2922,640633.0],["2022-05-25",108.599,109.9137,108.0333,109.4117,408390.0],["2022-05-26",110.6488,111.8619,109.8347,110.0502,780027.0],["2022-05-27",111.1436,111.7981,110.3934,111.7821,1213927.0],["2022-05-31",111.423,112.4525,110.5051,111.806,1170041.0],["2022-06-01",111.6784,112.3887,109.7868,110.8244,476213.0],["2022-06-02",111.3511,112.0455,109.9784,111.9497,676177.0],["2022-06-03",110.6647,111.1675,108.8371,110.2417,918092.0],["2022-06-06",111.1276,111.1276,108.3822,108.4221,733966.0],["2022-06-07",107.1451,110.0263,106.6902,109.9065,610893.0],["2022-06-08",108.3662,108.7573,105.7085,106.4428,711721.0],["2022-06-09",106.3869,106.5306,105.2696,105.3414,659010.0],["2022-06-10",103.3541,103.8889,102.1091,102.9711,546334.0],["2022-06-13",100.7444,101.7739,99.2918,100.3134,577283.0],["2022-06-14",100.3932,100.904,98.1984,99.22,680046.0],["2022-06-15",100.2974,100.7204,98.0388,99.5073,552741.0],["2022-06-16",97.6637,97.6637,94.5271,95.0858,886779.0],["2022-06-17",94.9102,95.8919,94.1281,94.7267,1268089.0],["2022-06-21",96.1553,97.959,95.1177,97.2726,601704.0],["2022-06-22",95.8919,97.9031,95.8919,97.1449,732394.0],["2022-06-23",97.0571,97.6637,95.7882,97.5919,628906.0],["2022-06-24",98.5017,100.2336,98.1426,100.0979,1386689.0],["2022-06-27",100.8641,101.6382,99.3636,100.8641,465937.0],["2022-06-28",101.2631,102.1889,99.2679,99.4514,421326.0],["2022-06-29",99.6111,99.9622,98.0627,99.2519,429910.0],["2022-06-30",97.7275,101.6941,97.6956,101.4626,939974.0],["2022-07-01",100.888,101.8537,98.9167,100.88,708094.0],["2022-07-05",99.196,99.196,96.3388,99.0524,650789.0],["2022-07-06",99.5552,100.5688,98.2862,100.0021,439098.0],["2022-07-07",100.5767,101.4946,100.5767,101.2551,406456.0],["2022-07-08",100.896,101.1115,99.8665,100.6326,351085.0],["2022-07-11",99.9383,100.9918,99.9383,100.5528,258478.0],["2022-07-12",100.0101,101.4148,99.3477,99.8186,450462.0],["2022-07-13",98.374,100.2096,98.374,99.5631,374176.0],["2022-07-14",97.7435,99.3716,97.1928,98.9885,500876.0],["2022-07-15",100.3772,100.5767,99.0284,100.1218,384573.0],["2022-07-18",100.5129,100.912,99.5632,99.8106,534848.0],["2022-07-19",100.5768,103.1147,100.2017,102.7077,607628.0],["2022-07-20",103.0429,103.3063,101.9096,102.3326,399927.0],["2022-07-21",102.1251,102.9711,101.2631,102.9711,413468.0],["2022-07-22",103.5377,103.9527,102.4363,103.3701,628785.0],["2022-07-25",103.2504,104.4076,102.8035,103.8889,288581.0],["2022-07-26",103.9447,104.5752,103.849,104.3917,316871.0],["2022-07-27",104.9583,106.2912,104.4076,105.8203,404642.0],["2022-07-28",106.4998,109.0342,106.0921,108.5306,551774.0],["2022-07-29",109.0102,110.3694,108.1708,109.7698,946019.0],["2022-08-01",106.1481,106.3,101.7909,103.5497,1404098.0],["2022-08-02",103.038,104.2293,100.9594,102.1666,716798.0],["2022-08-03",103.0221,103.158,101.527,102.0947,682101.0],["2022-08-04",101.599,103.2859,101.0793,102.9661,563380.0],["2022-08-05",102.0627,102.7263,101.575,101.9348,607145.0],["2022-08-08",102.6863,103.2859,100.0959,100.6556,773620.0],["2022-08-09",100.7995,100.7995,98.9607,98.9767,526869.0],["2022-08-10",100.7195,101.8228,100.2798,101.7749,587922.0],["2022-08-11",102.3745,103.7016,102.3745,102.8222,343227.0],["2022-08-12",103.142,106.3399,103.142,106.3319,593725.0],["2022-08-15",105.6444,106.7957,105.1967,106.7317,535574.0],["2022-08-16",106.284,107.3073,106.0282,107.2993,498217.0],["2022-08-17",106.6118,107.6991,106.1081,107.6671,463519.0],["2022-08-18",107.9309,108.0748,107.0675,108.0189,484918.0],["2022-08-19",107.4992,108.9463,106.9396,108.6665,670737.0],["2022-08-22",107.4033,107.4033,105.3006,105.4045,677869.0],["2022-08-23",105.1567,105.8523,104.2853,104.749,394729.0],["2022-08-24",104.1254,105.4525,104.1094,105.1487,301034.0],["2022-08-25",105.8283,106.9236,105.4845,106.8756,414798.0],["2022-08-26",106.9236,106.9236,101.8788,101.9827,896089.0],["2022-08-29",101.9428,103.182,99.7602,102.5504,401862.0],["2022-08-30",102.3345,102.6703,99.3844,99.4883,746781.0],["2022-08-31",99.976,100.4877,99.0326,99.6003,870458.0],["2022-09-01",98.8408,99.2645,96.954,98.6169,576558.0],["2022-09-02",99.8881,99.8881,94.7234,94.9792,954240.0],["2022-09-06",94.6994,95.9546,93.4842,95.8666,735175.0],["2022-09-07",95.5708,98.8967,95.299,98.5449,497975.0],["2022-09-08",98.2811,98.9287,97.8094,98.5609,385661.0],["2022-09-09",99.0646,100.0879,98.9127,99.968,354349.0],["2022-09-12",100.064,101.3112,99.0646,99.4963,377803.0],["2022-09-13",97.9613,98.2731,95.1391,95.8826,377561.0],["2022-09-14",95.5868,97.1698,94.7713,95.6908,720425.0],["2022-09-15",95.1711,95.5708,94.3076,95.4829,570271.0],["2022-09-16",94.4356,94.4356,92.5888,93.756,1295774.0],["2022-09-19",93.0445,96.5462,93.0445,96.3623,502327.0],["2022-09-20",95.4429,95.7307,94.1637,95.291,568216.0],["2022-09-21",95.9146,96.842,92.9885,93.0045,486369.0],["2022-09-22",92.7166,93.5641,91.4295,92.8685,477543.0],["2022-09-23",91.7413,92.3969,89.8705,91.0697,474279.0],["2022-09-26",90.8299,91.3096,88.4074,89.3828,835882.0],["2022-09-27",90.3342,90.7499,86.7445,87.3761,1076950.0],["2022-09-28",88.0237,88.8711,87.1522,88.3195,935259.0],["2022-09-29",87.6145,87.983,86.3326,87.1658,785831.0],["2022-09-30",87.0617,89.0485,86.7252,86.9174,846642.0],["2022-10-03",88.2714,90.6829,87.3421,89.8657,804570.0],["2022-10-04",91.1716,94.2881,90.7229,93.0863,726954.0],["2022-10-05",91.9968,92.5816,91.1876,91.7164,539322.0],["2022-10-06",91.2677,92.133,90.5707,91.1556,576316.0],["2022-10-07",90.4505,90.6188,89.4331,90.042,441516.0],["2022-10-10",90.5787,91.6282,89.9458,90.4585,422777.0],["2022-10-11",90.5467,91.3959,89.1366,89.6975,630841.0],["2022-10-12",89.8897,89.8897,87.7026,87.7907,899957.0],["2022-10-13",86.1564,90.09,85.5475,89.4731,885571.0],["2022-10-14",90.1541,90.6188,87.7266,88.2073,598198.0],["2022-10-17",89.4811,91.0594,89.3209,90.739,547784.0],["2022-10-18",92.9341,93.7834,92.2692,92.7659,466300.0],["2022-10-19",92.0449,93.2466,91.0754,91.452,548268.0],["2022-10-20",91.7004,92.1891,89.9138,90.5467,638336.0],["2022-10-21",90.3224,92.4855,89.8737,92.149,787402.0],["2022-10-24",91.5561,92.7819,88.4637,88.8082,1378588.0],["2022-10-25",88.696,90.2423,88.3515,90.2022,1426826.0],["2022-10-26",91.1476,92.5336,90.1141,90.9553,948921.0],["2022-10-27",91.0514,92.9902,91.0514,91.468,813637.0],["2022-10-28",91.6683,94.0077,90.9633,93.7593,482016.0],["2022-10-31",93.0543,93.527,92.133,92.3092,601221.0],["2022-11-01",93.1665,93.3187,91.0675,91.7164,681255.0],["2022-11-02",91.476,93.3427,90.4506,90.6268,1027262.0],["2022-11-03",89.7295,92.9101,89.4091,92.117,509702.0],["2022-11-04",93.551,94.6246,92.5015,94.5525,494469.0],["2022-11-07",95.0332,95.7141,94.216,95.2655,528803.0],["2022-11-08",95.7222,96.3951,94.3041,95.634,427008.0],["2022-11-09",95.1694,95.7542,93.6071,93.7273,355800.0],["2022-11-10",96.996,100.8816,96.4913,100.7133,719095.0],["2022-11-11",101.1059,101.9872,100.0644,100.7214,769389.0],["2022-11-14",100.0003,102.2516,99.3674,99.4075,577646.0],["2022-11-15",100.8656,102.0673,99.8241,99.9843,835398.0],["2022-11-16",99.9443,100.2968,98.4701,100.0484,456386.0],["2022-11-17",99.0309,100.2006,98.2939,99.5517,772653.0],["2022-11-18",100.8415,101.0899,99.0309,100.9777,823429.0],["2022-11-21",102.7483,104.1503,96.1468,97.9975,1267242.0],["2022-11-22",99.2072,100.3208,98.4461,98.9428,1016865.0],["2022-11-23",98.7586,100.1365,98.1737,98.3019,510548.0],["2022-11-25",98.6864,99.752,98.3099,99.0389,274920.0],["2022-11-28",98.3019,98.8547,97.1562,97.5568,605936.0],["2022-11-29",97.5007,98.398,96.9399,98.358,506438.0],["2022-11-30",98.374,101.3943,97.2363,101.3783,1442301.0],["2022-12-01",101.6427,102.2997,99.4876,99.776,642326.0],["2022-12-02",98.9268,101.0018,98.7025,100.2167,890890.0],["2022-12-05",99.1751,99.4315,96.7797,97.6449,594451.0],["2022-12-06",97.4527,98.0215,96.7236,97.653,433295.0],["2022-12-07",97.3806,99.2312,96.98,98.3179,415281.0],["2022-12-08",98.8226,99.4556,97.3085,97.7811,444296.0],["2022-12-09",97.9173,98.5823,97.1642,97.2283,437164.0],["2022-12-12",96.7957,97.7731,96.4432,97.0681,560599.0],["2022-12-13",99.8241,100.5451,97.6129,98.35,543190.0],["2022-12-14",98.382,100.0644,97.8292,98.1977,508009.0],["2022-12-15",96.8197,96.8197,94.3762,95.8103,582482.0],["2022-12-16",94.929,96.0747,94.5525,95.3937,1282596.0],["2022-12-19",95.5299,96.6916,94.5445,94.9531,612222.0],["2022-12-20",95.0091,95.7782,94.6967,94.7127,476455.0],["2022-12-21",95.7061,97.5248,95.0572,97.1803,567007.0],["2022-12-22",96.6515,96.8838,94.4724,96.0426,322311.0],["2022-12-23",96.0346,96.8518,95.8263,96.8278,279393.0],["2022-12-27",97.1001,97.2844,96.307,97.0441,223901.0],["2022-12-28",97.1162,98.1817,95.4578,95.4978,222813.0],["2022-12-29",96.299,97.3725,95.3696,97.0441,283866.0],["2022-12-30",96.4993,96.4993,95.0572,96.1948,273227.0],["2023-01-03",96.5474,97.2764,95.5059,97.1723,546092.0],["2023-01-04",97.8853,101.122,97.5007,100.9537,950734.0],["2023-01-05",100.3128,100.7534,98.8627,99.0309,775433.0],["2023-01-06",101.2662,103.7498,100.9217,102.9566,514417.0],["2023-01-09",103.2771,103.7417,100.6973,100.7694,659735.0],["2023-01-10",100.1525,102.1554,99.4075,102.1474,700115.0],["2023-01-11",102.9726,104.0222,102.2917,102.548,665538.0],["2023-01-12",102.9646,103.189,102.2516,102.4038,550686.0],["2023-01-13",100.3689,101.3943,100.0805,100.9537,597715.0],["2023-01-17",100.9056,101.7468,99.2553,99.7039,553225.0],["2023-01-18",99.744,100.7694,97.3004,97.7331,658405.0],["2023-01-19",97.1562,97.2604,94.8649,95.0572,587922.0],["2023-01-20",95.6421,96.5474,94.7207,96.1868,813516.0],["2023-01-23",96.7557,97.3004,95.8744,96.7076,939007.0],["2023-01-24",96.8598,97.7892,95.8103,97.2203,735900.0],["2023-01-25",96.2669,98.5182,95.2174,97.661,1021821.0],["2023-01-26",98.7345,98.9428,96.9079,98.3179,759959.0],["2023-01-27",97.9253,98.5582,97.3325,97.669,449737.0],["2023-01-30",97.1001,98.398,96.9159,96.9399,511153.0],["2023-01-31",97.1402,99.079,96.5794,98.9828,555643.0],["2023-02-01",98.8867,100.7775,98.1897,100.2727,1992262.0],["2023-02-02",100.6973,100.9377,99.2553,100.465,1134860.0],["2023-02-03",100.1445,100.9617,99.4956,100.5852,1885389.0],["2023-02-06",100.6252,100.9858,99.8241,100.0805,1313909.0],["2023-02-07",100.0885,101.9792,94.8569,98.1977,1470954.0],["2023-02-08",97.4126,98.2779,96.4192,97.2604,868282.0],["2023-02-09",98.0135,98.4381,96.9399,97.6209,482500.0],["2023-02-10",97.0521,97.6449,96.315,97.5007,650909.0],["2023-02-13",98.0776,98.5182,97.677,98.2939,533760.0],["2023-02-14",97.9494,98.5502,96.5554,98.1577,583328.0],["2023-02-15",97.693,98.5983,97.3004,98.366,441274.0],["2023-02-16",97.2043,98.6223,96.7797,98.1817,559995.0],["2023-02-17",98.374,98.4381,97.3886,97.653,660098.0],["2023-02-21",97.1402,97.669,95.2254,95.3376,904189.0],["2023-02-22",95.8504,96.6675,95.4177,96.0346,868766.0],["2023-02-23",96.6288,98.074,95.5609,96.3317,681738.0],["2023-02-24",97.809,98.074,95.7215,97.0302,926917.0],["2023-02-27",97.8251,98.3068,97.2229,97.4397,583570.0],["2023-02-28",96.9098,98.1221,95.882,95.9463,1149005.0],["2023-03-01",95.6492,96.2514,95.2558,95.8419,784984.0],["2023-03-02",95.5448,97.4397,95.4083,97.255,1625218.0],["2023-03-03",98.1783,99.3827,97.3915,99.0535,1106570.0],["2023-03-06",99.0535,99.206,97.8813,98.0579,629511.0],["2023-03-07",98.074,98.3229,97.1988,97.239,732636.0],["2023-03-08",97.2149,97.5922,96.693,97.2149,724536.0],["2023-03-09",97.6484,97.6484,94.5171,94.7018,1117814.0],["2023-03-10",94.3887,94.6777,92.269,92.4216,1082512.0],["2023-03-13",91.3858,94.0836,90.9523,93.3449,1145862.0],["2023-03-14",94.9025,95.593,94.3485,95.2799,1014205.0],["2023-03-15",93.7544,93.8186,91.2734,92.6544,850510.0],["2023-03-16",92.0121,94.75,90.9683,94.2602,1134497.0],["2023-03-17",94.0675,94.0675,90.4464,90.7756,1392492.0],["2023-03-20",91.2895,92.1405,90.5508,91.5544,843136.0],["2023-03-21",92.55,93.0559,91.8194,92.2449,537992.0],["2023-03-22",92.2931,92.6544,90.6472,90.6713,720063.0],["2023-03-23",90.5829,91.7311,89.2903,89.6676,681134.0],["2023-03-24",89.0093,90.2537,88.0538,90.1975,416853.0],["2023-03-27",90.6793,91.8836,90.3742,91.5705,729130.0],["2023-03-28",91.3939,92.7909,90.888,91.707,392794.0],["2023-03-29",92.269,92.9595,91.7953,92.9033,448286.0],["2023-03-30",93.642,93.8668,92.9675,93.2646,403554.0],["2023-03-31",93.8828,94.4529,93.5135,94.3485,476576.0],["2023-04-03",94.2201,94.9186,93.5537,94.4368,497370.0],["2023-04-04",94.4609,94.477,90.9041,91.161,597110.0],["2023-04-05",90.7355,91.0004,89.9888,90.2457,651877.0],["2023-04-06",90.3983,90.7435,89.9406,90.7034,592395.0],["2023-04-10",90.1734,91.442,90.0289,91.434,558786.0],["2023-04-11",91.7311,92.1486,91.1369,91.4099,599528.0],["2023-04-12",91.7471,92.6062,91.4661,91.8114,772895.0],["2023-04-13",92.1887,93.5938,91.3376,93.0398,563501.0],["2023-04-14",92.9113,93.6902,91.8917,92.3413,505954.0],["2023-04-17",92.526,93.0719,92.0844,92.9113,473795.0],["2023-04-18",93.2084,93.5697,92.2851,92.7668,376231.0],["2023-04-19",92.3332,92.9354,91.996,92.3332,360273.0],["2023-04-20",91.7873,93.3529,91.7873,92.7508,322795.0],["2023-04-21",93.0799,93.1201,91.6749,92.1325,337665.0],["2023-04-24",92.2931,92.5179,91.3939,91.9398,538113.0],["2023-04-25",91.4581,91.9157,90.9763,91.3136,394003.0],["2023-04-26",90.5348,91.4822,90.1333,90.4545,745209.0],["2023-04-27",90.5829,92.9033,90.5829,92.7427,464365.0],["2023-04-28",92.7427,93.5296,92.1406,92.7026,739164.0],["2023-05-01",92.6945,93.8347,92.6945,93.4332,598440.0],["2023-05-02",92.7989,92.9033,90.4384,91.8676,514779.0],["2023-05-03",92.5099,94.2843,91.7712,92.542,483467.0],["2023-05-04",92.3654,93.1281,91.1129,92.5741,858490.0],["2023-05-05",93.2245,96.0266,93.2245,95.6492,841443.0],["2023-05-08",95.7456,96.2032,94.1719,94.1719,863084.0],["2023-05-09",93.2084,99.2221,92.7668,95.3521,2438372.0],["2023-05-10",95.9784,95.9784,90.9282,92.0362,1510366.0],["2023-05-11",91.6749,93.8347,91.5304,93.3208,831650.0],["2023-05-12",93.9792,94.2843,91.6909,92.4456,696367.0],["2023-05-15",92.4938,92.7347,91.3858,91.5384,624070.0],["2023-05-16",91.3056,91.8997,90.599,91.1369,750649.0],["2023-05-17",91.5304,92.9836,91.2895,92.8953,770477.0],["2023-05-18",92.6464,93.6661,91.8033,93.5215,975518.0],["2023-05-19",94.196,94.5332,93.0077,93.8829,613552.0],["2023-05-22",93.7544,94.3405,93.4011,93.9872,414072.0],["2023-05-23",93.8026,94.5733,93.0157,93.1362,857764.0],["2023-05-24",92.9033,93.2325,91.9719,92.0121,493743.0],["2023-05-25",91.3683,91.7144,90.4107,90.8533,810252.0],["2023-05-26",90.9257,92.0684,90.8855,91.7465,678958.0],["2023-05-30",91.9397,92.1489,90.8372,91.0464,536541.0],["2023-05-31",90.5877,90.7487,87.7149,88.1977,1170404.0],["2023-06-01",88.5679,89.606,87.9724,89.1795,912289.0],["2023-06-02",90.0808,92.9617,90.0808,92.5352,1171613.0],["2023-06-05",92.9214,93.0743,91.0947,91.9879,626367.0],["2023-06-06",91.8431,93.8066,91.8351,93.6457,935380.0],["2023-06-07",93.7262,94.8125,93.0019,93.3801,1182373.0],["2023-06-08",93.5491,93.9354,92.3179,93.8871,935501.0],["2023-06-09",93.9756,93.9756,92.5513,93.533,699752.0],["2023-06-12",93.6618,93.702,92.7363,93.3801,876987.0],["2023-06-13",93.8549,94.4504,93.2675,93.8549,1092063.0],["2023-06-14",93.8469,94.217,92.4144,92.7766,964033.0],["2023-06-15",92.6237,93.6055,92.6237,93.533,1651574.0],["2023-06-16",94.0159,94.4826,93.6054,93.8066,1540228.0],["2023-06-20",93.1709,93.5491,91.8672,92.9456,1268330.0],["2023-06-21",92.6478,92.8892,91.9719,92.5271,961252.0],["2023-06-22",92.4708,93.9515,91.8109,93.6537,1029317.0],["2023-06-23",93.1628,93.1628,91.9799,92.1408,934776.0],["2023-06-26",92.0845,92.9697,92.0443,92.6076,539080.0],["2023-06-27",93.0421,93.9917,92.4466,93.6618,667472.0],["2023-06-28",93.7664,94.0963,93.0019,93.5974,444055.0],["2023-06-29",93.3479,95.2873,93.3479,95.1666,460859.0],["2023-06-30",95.7621,96.3898,95.0217,95.6736,1071389.0],["2023-07-03",95.408,96.5185,95.0942,96.0357,374660.0],["2023-07-05",95.8426,97.8785,95.6092,97.7015,1230973.0],["2023-07-06",97.0497,97.7095,96.3737,97.5164,1030405.0],["2023-07-07",97.0658,98.3372,97.0658,97.5566,561929.0],["2023-07-10",97.3715,98.8683,97.3715,98.3774,637732.0],["2023-07-11",98.4901,100.7433,98.4901,100.6951,845916.0],["2023-07-12",101.3952,101.5561,100.0674,100.1318,558302.0],["2023-07-13",100.1881,100.9526,99.8662,100.4134,407544.0],["2023-07-14",100.4295,100.4295,98.6832,99.158,483709.0],["2023-07-17",98.9729,99.1822,98.2004,98.2567,669044.0],["2023-07-18",98.1763,99.3109,98.0636,98.6672,677749.0],["2023-07-19",98.6672,99.2546,97.2187,98.3774,792238.0],["2023-07-20",98.4579,99.1339,97.2106,99.0454,645469.0],["2023-07-21",99.9225,101.7975,99.6731,101.371,787765.0],["2023-07-24",101.4756,101.8378,100.8962,101.3952,440065.0],["2023-07-25",101.1779,101.9343,100.8721,101.5642,325817.0],["2023-07-26",101.4434,102.6183,101.4434,102.2079,490600.0],["2023-07-27",102.3773,102.3773,101.2967,101.5387,468476.0],["2023-07-28",102.3853,102.6273,100.4017,101.0387,439098.0],["2023-07-31",101.0387,101.4419,100.6516,101.1274,421568.0],["2023-08-01",101.1597,102.2079,101.0387,102.0467,770114.0],["2023-08-02",101.7564,103.1675,101.4661,102.7966,839630.0],["2023-08-03",102.7321,103.4739,102.1837,102.7724,614882.0],["2023-08-04",102.9901,103.6917,102.1031,102.595,810010.0],["2023-08-07",102.8692,103.7723,102.8127,103.611,1130266.0],["2023-08-08",102.9095,108.4815,101.7564,108.3445,1350661.0],["2023-08-09",108.3364,110.8361,107.7316,109.9653,967176.0],["2023-08-10",110.7555,110.7797,109.1831,110.2314,698422.0],["2023-08-11",110.3039,110.7877,109.6427,110.0378,495436.0],["2023-08-14",109.7879,110.9652,109.554,110.4491,605331.0],["2023-08-15",110.0862,110.8361,109.804,109.9895,579943.0],["2023-08-16",109.6508,110.441,108.8202,109.0218,367769.0],["2023-08-17",109.3847,109.5782,107.2236,107.2478,435350.0],["2023-08-18",106.5382,108.2316,106.5382,107.6913,523242.0],["2023-08-21",107.917,109.8362,107.917,109.7959,903221.0],["2023-08-22",109.7072,110.191,109.1105,109.9814,790908.0],["2023-08-23",110.2717,110.3523,109.0218,109.7798,392190.0],["2023-08-24",109.7717,109.9894,108.1187,108.2074,478269.0],["2023-08-25",108.6509,109.1347,107.9413,108.538,362087.0],["2023-08-28",108.5864,109.5782,108.1671,109.0379,523484.0],["2023-08-29",108.8605,109.4088,107.7719,109.296,480807.0],["2023-08-30",109.546,110.0056,108.8283,109.1911,412138.0],["2023-08-31",109.5056,109.5056,108.2799,108.7154,721755.0],["2023-09-01",109.6427,110.0781,109.0782,109.1669,461585.0],["2023-09-05",108.788,109.2073,106.6752,106.9575,422656.0],["2023-09-06",106.7881,107.3203,106.1672,106.5865,699389.0],["2023-09-07",106.4414,106.9413,105.377,106.1914,651393.0],["2023-09-08",106.3043,106.4011,105.2641,105.4254,565314.0],["2023-09-11",105.7882,106.2721,105.2802,105.9253,581756.0],["2023-09-12",105.635,106.0785,105.3125,105.9334,549356.0],["2023-09-13",105.9011,106.6591,105.256,105.7802,747627.0],["2023-09-14",106.5704,108.167,106.1753,108.0541,630720.0],["2023-09-15",107.0946,107.7155,106.1995,106.6188,2117632.0],["2023-09-18",107.1188,108.1025,106.7236,107.4252,504382.0],["2023-09-19",107.3365,107.7558,106.0221,106.6914,382760.0],["2023-09-20",107.1107,108.4573,106.8768,107.3849,432207.0],["2023-09-21",108.0461,108.9008,105.6431,105.7318,884966.0],["2023-09-22",105.9656,107.8203,105.2641,106.6188,1484494.0],["2023-09-25",106.1834,107.2881,106.1834,106.6591,740131.0],["2023-09-26",106.7478,107.5058,105.8366,105.9253,748957.0],["2023-09-27",106.6672,110.1185,106.5624,109.812,1662817.0],["2023-09-28",110.1185,111.1345,109.2879,109.5943,1035483.0],["2023-09-29",110.1023,110.8603,109.3121,110.0701,1216707.0],["2023-10-02",109.7475,111.2716,107.7719,108.3445,1231699.0],["2023-10-03",108.1348,109.1992,106.4172,107.3687,607507.0],["2023-10-04",107.4171,109.6024,106.5624,108.8363,1312216.0],["2023-10-05",108.538,109.6669,107.8284,108.3686,750770.0],["2023-10-06",108.03,111.2796,107.5058,110.9571,880130.0],["2023-10-09",110.6345,113.473,110.6345,112.9569,757420.0],["2023-10-10",113.094,113.3036,112.2554,112.2715,747023.0],["2023-10-11",112.4892,113.3601,112.2392,113.1746,537871.0],["2023-10-12",113.6988,113.8278,110.9652,111.6909,624796.0],["2023-10-13",111.8199,111.9006,110.3281,111.6264,680771.0],["2023-10-16",112.0618,112.3682,111.2393,111.457,701323.0],["2023-10-17",110.9087,112.8924,110.8765,112.6102,516351.0],["2023-10-18",112.3199,112.3199,108.9573,108.9976,454089.0],["2023-10-19",108.8605,109.4088,107.0542,107.1026,616212.0],["2023-10-20",107.4332,108.1348,105.6431,106.8526,855346.0],["2023-10-23",106.3688,107.4574,106.0382,106.1592,471982.0],["2023-10-24",106.3608,107.1268,105.7076,106.7559,646074.0],["2023-10-25",106.6833,108.2074,106.6833,107.0865,662516.0],["2023-10-26",107.3693,108.6378,106.7633,107.5147,958471.0],["2023-10-27",107.0623,107.9348,105.3251,105.9554,513450.0],["2023-10-30",106.4159,106.4805,105.212,106.0038,358097.0],["2023-10-31",106.2301,107.8217,105.9392,107.7005,770356.0],["2023-11-01",107.7006,107.8864,103.5234,105.1636,1056156.0],["2023-11-02",105.8746,108.3631,105.4464,108.1853,624070.0],["2023-11-03",109.1468,109.3892,107.9268,108.2419,528199.0],["2023-11-06",108.3308,108.3308,106.6583,107.9268,575591.0],["2023-11-07",107.644,108.1368,106.8764,107.7652,458321.0],["2023-11-08",108.0076,108.048,106.6583,107.1511,578250.0],["2023-11-09",107.8137,107.8137,106.2785,106.8441,557819.0],["2023-11-10",107.2077,108.5408,105.9796,108.2176,601100.0],["2023-11-13",107.9349,108.25,107.2077,108.1692,536904.0],["2023-11-14",109.1306,111.6353,109.1306,110.7304,716436.0],["2023-11-15",110.383,111.6353,109.0822,110.69,538113.0],["2023-11-16",111.0536,112.4917,105.8988,107.539,2121863.0],["2023-11-17",108.3146,109.373,107.345,109.3326,1560901.0],["2023-11-20",109.3811,111.4575,107.6278,110.6738,1118539.0],["2023-11-21",106.6502,106.933,100.9945,101.0591,3033668.0],["2023-11-22",99.8472,101.0834,97.5284,100.1542,1962521.0],["2023-11-24",100.6067,100.6471,99.3301,99.6775,640512.0],["2023-11-27",99.1928,99.7422,98.5706,98.9019,1230006.0],["2023-11-28",98.8858,101.0995,98.5464,100.235,2401377.0],["2023-11-29",100.3966,101.9721,100.3481,101.964,1866045.0],["2023-11-30",102.0933,103.4346,101.7621,102.7559,2631807.0],["2023-12-01",102.4892,105.0585,102.4003,104.6788,1175361.0],["2023-12-04",104.8,105.4706,103.9516,104.4768,1379072.0],["2023-12-05",104.2506,104.3879,102.1095,103.1275,1275584.0],["2023-12-06",103.2406,104.6222,103.0548,104.0647,1119990.0],["2023-12-07",104.0405,104.1859,102.2953,103.7173,1360696.0],["2023-12-08",104.194,104.2183,102.7801,102.8447,953998.0],["2023-12-11",103.0306,104.299,102.7963,103.6204,782929.0],["2023-12-12",103.8385,104.0971,103.0387,103.9032,957504.0],["2023-12-13",103.9032,104.703,103.4103,104.2102,957988.0],["2023-12-14",105.002,106.1654,103.7012,104.1455,979870.0],["2023-12-15",103.2164,104.0082,102.0529,102.4408,1530677.0],["2023-12-18",103.2245,103.2245,101.8752,102.1176,828749.0],["2023-12-19",102.4408,104.2667,101.9641,104.0163,1046364.0],["2023-12-20",103.6365,104.4607,101.8752,101.9156,802272.0],["2023-12-21",102.3923,103.2245,101.9883,103.0467,480686.0],["2023-12-22",103.5719,104.2183,103.0629,103.4749,378770.0],["2023-12-26",103.2002,103.9112,102.974,103.5638,1594390.0],["2023-12-27",103.782,105.1717,103.5881,105.1636,830200.0],["2023-12-28",104.9616,105.4383,104.6061,105.0666,608233.0],["2023-12-29",105.0343,105.721,104.4687,104.8727,648371.0],["2024-01-02",104.2587,104.8646,103.1114,103.3941,765036.0],["2024-01-03",103.0386,103.2083,102.1499,102.465,877591.0],["2024-01-04",102.6266,103.1921,102.1095,102.1499,1022063.0],["2024-01-05",102.4408,102.5943,101.7217,102.2711,619355.0],["2024-01-08",102.1014,103.9597,101.7055,103.9274,961736.0],["2024-01-09",103.4345,105.9311,102.869,105.8988,1319833.0],["2024-01-10",105.7615,107.038,105.511,106.6098,1140421.0],["2024-01-11",106.8764,107.3046,105.3979,106.933,1172217.0],["2024-01-12",107.5793,108.7751,107.2481,108.1288,1127123.0],["2024-01-16",107.2804,107.6521,106.1977,106.7068,1247657.0],["2024-01-17",105.5271,105.7776,104.8969,105.3898,1108625.0],["2024-01-18",105.7049,106.7633,105.3332,106.4644,879526.0],["2024-01-19",106.8684,107.4501,105.4302,106.8684,777489.0],["2024-01-22",107.3046,108.3469,107.0299,107.9591,695641.0],["2024-01-23",108.5004,108.6055,107.7975,108.355,448649.0],["2024-01-24",108.9125,109.3811,108.1692,108.3388,695762.0],["2024-01-25",109.2114,109.7123,108.5489,109.6477,691168.0],["2024-01-26",110.084,110.9647,110.0598,110.8435,672792.0],["2024-01-29",110.997,111.4899,110.1244,111.4252,616816.0],["2024-01-30",111.3929,112.1362,111.0778,111.7484,1089524.0],["2024-01-31",111.7969,111.7969,108.2742,108.8882,1047573.0],["2024-02-01",108.9125,110.9,108.7024,110.6496,1258417.0],["2024-02-02",110.181,112.1847,109.777,111.7403,1294202.0],["2024-02-05",110.9081,111.4414,110.3991,110.69,1549779.0],["2024-02-06",113.1542,116.2891,111.813,113.0411,1510608.0],["2024-02-07",114.2531,116.1922,113.9218,116.0063,1364564.0],["2024-02-08",115.7155,116.2487,114.7136,115.6751,843377.0],["2024-02-09",115.7155,117.5899,115.6104,117.5738,916883.0],["2024-02-12",117.5738,117.7758,116.9597,117.5738,685123.0],["2024-02-13",116.8385,117.3799,115.1661,115.5862,875173.0],["2024-02-14",116.4507,117.2506,116.1195,116.58,1331922.0],["2024-02-15",116.984,119.0119,116.984,119.0119,927159.0],["2024-02-16",119.0119,120.5228,118.309,119.2058,1089161.0],["2024-02-20",118.1717,119.0523,117.1213,117.4526,639787.0],["2024-02-21",117.3395,118.1555,116.0952,116.7981,989542.0],["2024-02-22",117.543,118.393,116.5067,118.1501,888714.0],["2024-02-23",118.2959,119.2835,118.053,119.0002,396905.0],["2024-02-26",119.0731,119.6964,118.2959,118.5873,927522.0],["2024-02-27",119.0326,119.6155,118.1339,119.2431,506438.0],["2024-02-28",119.3645,120.0769,118.9516,119.1135,556368.0],["2024-02-29",119.2916,119.7693,118.1825,118.7249,1120957.0],["2024-03-01",118.7249,119.0083,117.9558,118.7007,576920.0],["2024-03-04",118.7006,119.7531,117.8101,119.1216,646920.0],["2024-03-05",118.6278,119.9312,118.4821,119.1055,600616.0],["2024-03-06",119.494,119.5993,118.0692,118.9435,495799.0],["2024-03-07",119.4212,120.4736,119.1621,120.4089,607870.0],["2024-03-08",120.6274,121.0322,118.7006,118.9516,477301.0],["2024-03-11",118.9516,119.745,118.1582,119.6964,547663.0],["2024-03-12",119.9231,120.9756,119.1864,120.7732,466058.0],["2024-03-13",120.9189,122.8295,120.9189,121.9552,571117.0],["2024-03-14",121.0889,121.3965,119.6641,120.8946,656592.0],["2024-03-15",120.2793,121.9066,120.0526,120.6032,1621591.0],["2024-03-18",120.6032,120.927,119.5345,119.7531,503052.0],["2024-03-19",119.8179,121.2994,119.4374,121.2508,481654.0],["2024-03-20",121.2184,122.4733,120.846,121.9309,611860.0],["2024-03-21",122.4733,123.461,122.0604,122.5866,485764.0],["2024-03-22",122.7162,122.7162,121.1213,121.4613,514417.0],["2024-03-25",121.5747,121.6556,120.6598,121.5018,717886.0],["2024-03-26",122.0604,122.7081,121.5827,121.7447,559270.0],["2024-03-27",122.5866,123.8739,122.5219,123.8091,725866.0],["2024-03-28",123.8577,125.0801,123.6391,124.4568,600495.0],["2024-04-01",124.0277,124.0277,122.028,122.4328,500030.0],["2024-04-02",122.619,122.6595,120.8703,121.2022,868161.0],["2024-04-03",121.2589,122.1981,121.0403,121.3318,932841.0],["2024-04-04",122.4328,123.0562,120.3198,120.7408,710512.0],["2024-04-05",120.8218,121.2994,119.6641,119.7531,652965.0],["2024-04-08",120.085,120.7165,118.1906,118.2959,730218.0],["2024-04-09",118.9516,119.2188,117.5187,118.7816,524572.0],["2024-04-10",117.1624,117.883,116.8224,116.8548,352898.0],["2024-04-11",116.8548,118.7897,115.4623,118.1097,731064.0],["2024-04-12",117.3082,118.1339,116.45,117.1058,577162.0],["2024-04-15",118.474,118.474,116.3205,116.5634,634709.0],["2024-04-16",116.5795,117.5672,116.1586,117.3729,712446.0],["2024-04-17",118.1258,118.1258,114.6123,115.7457,668198.0],["2024-04-18",116.1748,117.211,115.7295,116.1748,376957.0],["2024-04-19",116.7172,117.3001,115.8914,116.4419,462794.0],["2024-04-22",117.2758,117.551,116.3124,116.6686,391948.0],["2024-04-23",117.0734,117.6968,116.9034,117.0896,417457.0],["2024-04-24",116.7253,117.3648,115.8995,116.5634,423260.0],["2024-04-25",116.0128,116.7334,114.9523,116.7253,341534.0],["2024-04-26",116.531,117.883,116.531,117.3163,472949.0],["2024-04-29",117.3001,118.1582,117.3001,118.0773,607749.0],["2024-04-30",117.6401,118.053,116.0938,116.199,554796.0],["2024-05-01",116.4662,117.381,115.8023,115.9238,600133.0],["2024-05-02",116.2638,117.3891,114.9118,117.3325,512120.0],["2024-05-03",118.1015,120.085,117.2677,119.8988,808196.0],["2024-05-06",120.9594,122.2466,120.2227,120.6922,1312700.0],["2024-05-07",119.826,120.6436,113.4627,114.6689,1676479.0],["2024-05-08",112.5317,113.9889,111.2039,112.135,1561264.0],["2024-05-09",112.2969,113.8432,111.714,113.1712,1313183.0],["2024-05-10",113.8432,113.9322,112.3212,112.726,571238.0],["2024-05-13",113.2522,113.3007,111.803,111.9811,609321.0],["2024-05-14",112.5155,112.6774,111.2849,111.6168,483467.0],["2024-05-15",112.1835,112.1835,110.9449,111.4873,664208.0],["2024-05-16",111.1392,111.7949,109.941,111.5197,893792.0],["2024-05-17",111.7383,111.803,110.0543,110.4591,582965.0],["2024-05-20",110.451,111.3011,110.1596,110.8234,477180.0],["2024-05-21",110.8558,112.4669,109.8276,112.3616,871184.0],["2024-05-22",112.3292,112.4507,111.123,111.6168,868403.0],["2024-05-23",112.0144,113.3935,111.4383,112.3794,960768.0],["2024-05-24",112.9717,114.0994,112.0793,113.9858,643293.0],["2024-05-28",114.2373,114.2941,111.4302,111.56,815571.0],["2024-05-29",110.7893,111.0895,108.7936,108.8098,704950.0],["2024-05-30",108.7124,111.6736,108.0147,111.4464,1084204.0],["2024-05-31",111.8196,113.2069,110.6189,113.0447,1487879.0],["2024-06-03",113.1177,113.1583,110.6757,111.9413,719579.0],["2024-06-04",111.6898,112.5011,110.7163,112.4606,824638.0],["2024-06-05",112.3794,112.85,111.0489,112.201,866227.0],["2024-06-06",111.6087,112.3713,111.0246,112.201,625158.0],["2024-06-07",112.201,114.0588,112.1036,112.8175,610651.0],["2024-06-10",112.6309,113.7099,112.42,113.5964,666868.0],["2024-06-11",113.1096,113.1988,111.9738,113.1664,631324.0],["2024-06-12",113.9047,114.3914,112.704,113.4341,784380.0],["2024-06-13",113.3368,113.3368,111.4789,112.923,690564.0],["2024-06-14",112.3308,113.3043,111.0489,112.1198,850027.0],["2024-06-17",111.9576,114.3346,111.7142,114.1805,543190.0],["2024-06-18",114.3265,114.9674,114.002,114.3914,686211.0],["2024-06-20",114.3914,114.935,113.9371,114.5456,1152390.0],["2024-06-21",114.3914,115.008,113.0041,114.359,1532369.0],["2024-06-24",114.6186,115.8923,114.1237,115.2757,994861.0],["2024-06-25",115.1216,115.2676,112.8662,113.5233,980354.0],["2024-06-26",112.7688,113.2799,112.2415,112.8256,957383.0],["2024-06-27",113.2556,113.6937,112.2821,113.1339,1301577.0],["2024-06-28",113.5801,114.9837,112.5741,113.3449,1578069.0],["2024-07-01",113.5315,113.7424,111.6898,112.201,798766.0],["2024-07-02",112.2091,112.2091,111.0814,111.771,552378.0],["2024-07-03",111.3734,112.7607,111.3085,112.3551,623103.0],["2024-07-05",111.3734,111.4789,108.9071,110.9353,1104878.0],["2024-07-08",111.3491,112.1766,111.3085,111.6817,429426.0],["2024-07-09",111.5681,111.7142,110.6189,110.692,363295.0],["2024-07-10",110.8786,112.4849,110.2863,112.42,410808.0],["2024-07-11",112.8419,114.578,112.4281,114.4807,575832.0],["2024-07-12",115.3731,117.3039,114.8457,116.7685,722360.0],["2024-07-15",116.8253,117.8881,116.6955,117.3932,772895.0],["2024-07-16",117.9205,122.3096,117.6366,122.2934,921719.0],["2024-07-17",121.9283,123.3886,121.3279,121.3279,900441.0],["2024-07-18",121.6687,123.6158,119.9812,120.6789,695400.0],["2024-07-19",121.0521,121.7417,119.2916,119.9812,452276.0],["2024-07-22",120.6383,121.2874,119.827,121.2387,410083.0],["2024-07-23",121.0602,122.8045,120.7195,122.7315,550686.0],["2024-07-24",122.5854,122.7801,115.8923,115.9572,1709604.0],["2024-07-25",116.7685,119.7378,116.6793,118.1883,847125.0],["2024-07-26",119.2694,120.2205,118.107,118.6679,637369.0],["2024-07-29",119.2613,119.6921,118.2858,118.5215,684035.0],["2024-07-30",118.9442,119.8709,118.7573,118.8386,654657.0],["2024-07-31",119.6759,120.5375,118.4159,118.9686,655987.0],["2024-08-01",119.3995,119.5458,116.4242,117.6761,1047452.0],["2024-08-02",117.1802,117.1802,114.9041,115.6276,719821.0],["2024-08-05",113.0751,114.9773,112.0833,113.9124,1237260.0],["2024-08-06",113.9205,116.4324,111.8232,114.3676,1064861.0],["2024-08-07",114.5627,116.0097,113.2946,113.3352,1301577.0],["2024-08-08",113.9693,116.5218,113.5791,115.6439,1749017.0],["2024-08-09",115.717,117.2371,114.7822,116.6519,1219609.0],["2024-08-12",116.8876,117.0908,115.6926,116.6437,803723.0],["2024-08-13",117.0014,117.6517,116.1641,117.099,995829.0],["2024-08-14",117.0827,118.489,116.2129,117.8631,989784.0],["2024-08-15",118.8792,119.6677,118.3346,119.1963,680650.0],["2024-08-16",119.0255,120.001,118.9442,119.4239,695279.0],["2024-08-19",119.5783,120.6595,119.3995,120.3506,607991.0],["2024-08-20",120.0579,120.5213,119.1475,119.871,655504.0],["2024-08-21",120.3424,120.7733,119.9441,120.6676,515505.0],["2024-08-22",120.5782,121.3667,120.0905,120.8139,477060.0],["2024-08-23",121.3748,121.8951,120.4807,121.1228,614157.0],["2024-08-26",121.7894,123.399,121.6024,121.9682,681859.0],["2024-08-27",121.9114,122.1796,121.4561,121.9195,424953.0],["2024-08-28",121.9357,122.3503,120.9603,121.4805,465816.0],["2024-08-29",122.1227,122.8056,121.6187,121.9357,640512.0],["2024-08-30",122.1959,122.8868,121.0903,122.6511,1004291.0],["2024-09-03",122.1552,122.6511,119.0906,119.619,1477240.0],["2024-09-04",119.245,119.9685,118.6435,119.3588,643172.0],["2024-09-05",119.7815,120.1717,116.8795,117.0095,819923.0],["2024-09-06",117.1965,118.2045,115.2293,115.3593,717645.0],["2024-09-09",115.8796,118.2126,115.5463,117.4973,934776.0],["2024-09-10",117.7574,117.7574,116.0015,116.3592,595539.0],["2024-09-11",115.9121,115.9853,113.6278,115.3837,1052529.0],["2024-09-12",115.4731,115.8796,114.4733,115.839,568941.0],["2024-09-13",116.2454,117.9444,116.2373,117.0258,558907.0],["2024-09-16",117.6842,117.9444,116.0584,117.7005,612343.0],["2024-09-17",117.8712,119.2938,117.3022,117.8224,752100.0],["2024-09-18",118.4321,118.6841,116.3511,118.3102,933808.0],["2024-09-19",119.7003,121.9601,118.5541,121.4968,1195913.0],["2024-09-20",120.7083,120.8871,119.9685,120.8302,963186.0],["2024-09-23",121.1228,121.8219,120.2368,120.5782,956174.0],["2024-09-24",120.6432,122.4235,120.6432,122.3097,781357.0],["2024-09-25",123.0413,125.3093,122.643,125.2524,1289004.0],["2024-09-26",125.9515,126.6668,125.041,125.6832,817626.0],["2024-09-27",125.9596,127.0652,125.1305,126.4311,728404.0],["2024-09-30",127.6443,128.666,125.2409,127.3719,1607516.0],["2024-10-01",127.4011,128.6271,126.1653,128.5104,1227958.0],["2024-10-02",128.5103,131.9257,127.4497,131.4392,1431170.0],["2024-10-03",130.797,135.3022,130.797,135.166,1681650.0],["2024-10-04",137.2191,137.4527,133.648,136.2655,970004.0],["2024-10-07",135.925,135.925,133.7259,134.2513,1198365.0],["2024-10-08",134.4751,134.7865,132.5485,133.648,840219.0],["2024-10-09",133.6091,134.3194,132.8307,133.5799,714979.0],["2024-10-10",133.3464,133.5118,132.1593,133.0739,885770.0],["2024-10-11",133.2102,135.0103,133.181,134.7281,608323.0],["2024-10-14",134.7476,136.0807,134.3,135.5747,610747.0],["2024-10-15",135.7401,135.9444,134.4654,134.6114,842643.0],["2024-10-16",134.6892,137.8419,134.6892,137.4234,682255.0],["2024-10-17",137.7835,139.5836,136.8007,139.2431,667711.0],["2024-10-18",139.749,140.0799,138.2992,140.0215,661146.0],["2024-10-21",140.0312,140.6637,139.1749,139.6712,552571.0],["2024-10-22",139.5252,139.5252,137.55,137.9295,486921.0],["2024-10-23",137.6667,138.523,137.0926,137.5694,580447.0],["2024-10-24",137.7446,138.5036,136.6158,137.9295,396829.0],["2024-10-25",138.846,138.846,136.4084,137.0129,455207.0],["2024-10-28",137.6759,138.1147,137.0324,137.6759,463186.0],["2024-10-29",137.5297,139.9673,136.8082,139.2653,676599.0],["2024-10-30",139.119,140.4353,137.8417,137.8709,644380.0],["2024-10-31",137.3737,138.4559,136.7789,137.0714,894355.0],["2024-11-01",137.8612,138.3292,135.9209,136.1354,663974.0],["2024-11-04",136.3304,137.5687,135.8038,136.3499,648824.0],["2024-11-05",136.5059,138.2025,136.5059,138.1537,402687.0],["2024-11-06",142.7754,145.174,142.0734,143.9357,747097.0],["2024-11-07",143.4287,143.6919,140.9423,141.2348,475710.0],["2024-11-08",141.3811,143.1459,140.6498,142.7754,859409.0],["2024-11-11",143.848,144.6572,142.8339,143.2142,576407.0],["2024-11-12",143.3312,144.0527,142.7169,143.4384,507222.0],["2024-11-13",143.9942,146.7828,143.6822,145.525,870721.0],["2024-11-14",144.8035,145.6225,136.3791,137.1006,1466621.0],["2024-11-15",136.7204,137.7539,135.4236,136.5156,1042118.0],["2024-11-18",136.9739,138.3,136.0574,136.8472,817292.0],["2024-11-19",133.4247,136.0183,127.8183,130.1876,1947381.0],["2024-11-20",132.0402,132.2449,128.5885,129.1931,1225231.0],["2024-11-21",129.7293,132.8592,128.9396,132.0499,1045249.0],["2024-11-22",133.103,134.7801,131.9914,133.9318,663671.0],["2024-11-25",134.312,139.6748,133.6198,135.8234,1217959.0],["2024-11-26",135.8234,137.2469,134.7411,137.1787,963035.0],["2024-11-27",137.4809,139.236,136.7496,137.6857,718817.0],["2024-11-29",137.7052,138.3585,136.7009,137.7052,1012626.0],["2024-12-02",137.7247,137.7247,135.8526,136.3791,825069.0],["2024-12-03",136.2426,136.6034,134.2828,134.5558,665388.0],["2024-12-04",134.2633,135.6186,133.9025,134.9068,675892.0],["2024-12-05",134.9361,135.3846,133.7562,134.3023,604990.0],["2024-12-06",134.7898,135.8819,134.3608,134.39,675286.0],["2024-12-09",134.5461,135.4626,132.3425,132.752,881831.0],["2024-12-10",132.7715,133.844,131.0261,132.6837,940613.0],["2024-12-11",133.8733,134.3705,131.7184,131.7477,890214.0],["2024-12-12",131.6014,133.6295,130.7824,132.6252,644885.0],["2024-12-13",132.44,133.6588,132.1085,133.571,706798.0],["2024-12-16",133.5222,134.8971,133.181,133.8148,773458.0],["2024-12-17",133.337,133.8245,130.7141,131.2992,1070903.0],["2024-12-18",131.4356,132.5374,129.0468,129.2516,677710.0],["2024-12-19",130.0024,132.908,129.5246,130.7141,1047269.0],["2024-12-20",129.6123,132.635,129.6026,132.362,1702254.0],["2024-12-23",131.9329,132.713,130.6069,131.9037,689729.0],["2024-12-24",131.6404,132.7325,131.3089,132.6057,308353.0],["2024-12-26",132.4887,132.986,131.9232,132.8397,623978.0],["2024-12-27",131.6892,133.1225,130.5289,131.6989,421675.0],["2024-12-30",130.4606,130.7629,129.1541,130.1681,512575.0],["2024-12-31",130.6946,131.0164,129.5538,130.2851,524594.0],["2025-01-02",131.4844,132.1864,129.2126,129.6416,383699.0],["2025-01-03",129.3588,130.7629,129.3003,130.4606,822039.0],["2025-01-06",130.1389,131.0164,129.1931,129.5538,703162.0],["2025-01-07",129.4173,129.9439,127.7793,128.5593,650541.0],["2025-01-08",128.0523,130.1974,127.4965,129.7781,532169.0],["2025-01-10",128.6178,129.6221,127.7695,129.0468,720231.0],["2025-01-13",128.8908,131.1042,128.4326,130.9287,511969.0],["2025-01-14",131.2016,132.479,130.5386,131.7769,555702.0],["2025-01-15",133.4442,133.6588,132.1572,132.8202,532674.0],["2025-01-16",132.869,135.1701,132.44,134.8776,557217.0],["2025-01-17",135.6381,136.6034,134.6728,135.7844,665186.0],["2025-01-21",136.5059,138.6802,135.9696,137.7052,900617.0],["2025-01-22",137.7734,138.5145,136.6717,138.105,639330.0],["2025-01-23",137.9879,138.5535,136.0379,138.0464,575700.0],["2025-01-24",137.949,138.0367,136.9154,137.5004,551965.0],["2025-01-27",137.1592,137.7637,133.493,134.039,1083124.0],["2025-01-28",134.5753,136.4181,133.9415,133.961,637916.0],["2025-01-29",134.1853,135.5504,133.6685,133.8343,463590.0],["2025-01-30",134.2633,136.8081,133.9708,136.3304,879407.0],["2025-01-31",136.5449,137.0324,134.4778,136.6326,945865.0],["2025-02-03",134.4876,136.9349,133.7563,135.3163,988184.0],["2025-02-04",136.9544,141.3518,130.0803,130.6459,2117566.0],["2025-02-05",131.8549,131.8744,126.7555,128.9688,1521969.0],["2025-02-06",129.2516,131.5917,128.374,130.1486,1021817.0],["2025-02-07",130.7531,131.9719,129.6806,130.5874,775175.0],["2025-02-10",131.1431,132.2839,130.3826,131.0359,676902.0],["2025-02-11",130.6166,130.7824,128.2277,129.8951,588729.0],["2025-02-12",128.4715,129.4953,126.853,127.087,629129.0],["2025-02-13",127.555,128.1498,126.3069,127.0967,787800.0],["2025-02-14",127.5062,127.516,125.1759,125.6634,839108.0],["2025-02-18",126.7555,128.4813,125.8877,127.1747,978387.0],["2025-02-19",126.7555,127.1942,125.1076,127.1455,711040.0],["2025-02-20",126.6872,127.9645,125.4977,126.8822,910111.0],["2025-02-21",127.1755,127.4687,125.4258,126.1491,1599436.0],["2025-02-24",126.9897,126.9897,125.1424,125.4942,916979.0],["2025-02-25",126.0612,126.7356,122.8942,124.2822,1520252.0],["2025-02-26",123.8815,125.0251,123.0604,123.5491,1218363.0],["2025-02-27",123.9108,125.5822,123.5003,123.686,678114.0],["2025-02-28",124.204,125.4551,123.7348,125.2206,715383.0],["2025-03-03",125.8364,126.6574,122.0439,122.3371,792749.0],["2025-03-04",121.0176,121.995,118.9747,119.9521,1291386.0],["2025-03-05",119.7469,122.4153,119.7469,121.5649,898900.0],["2025-03-06",120.3431,121.4476,119.7175,120.8123,899708.0],["2025-03-07",120.0303,122.1123,119.6002,121.7213,987376.0],["2025-03-10",120.8221,123.0995,119.7957,120.7927,901728.0],["2025-03-11",120.8221,121.8484,119.0333,119.4145,939502.0],["2025-03-12",119.6687,120.5581,118.7499,118.9649,970105.0],["2025-03-13",118.6912,119.4634,116.0326,116.5702,1093628.0],["2025-03-14",117.9484,119.7664,117.1664,119.2972,1005859.0],["2025-03-17",118.6717,120.7048,118.4175,120.001,889911.0],["2025-03-18",119.7175,120.5288,118.789,119.7371,879104.0],["2025-03-19",120.0205,121.5649,119.7957,121.4476,664883.0],["2025-03-20",120.3431,121.0664,118.8574,119.1408,1259773.0],["2025-03-21",118.0168,118.6619,116.8243,118.5153,2558936.0],["2025-03-24",119.3461,120.5972,118.8965,120.4115,1314010.0],["2025-03-25",120.5582,121.7213,119.8544,120.8318,862439.0],["2025-03-26",121.1153,122.2882,120.4213,121.1739,922433.0],["2025-03-27",121.2326,122.0634,119.7371,120.6559,828099.0],["2025-03-28",120.6755,120.9296,118.0168,118.486,516211.0],["2025-03-31",117.5281,118.7792,115.9935,118.1634,890618.0],["2025-04-01",118.1145,119.4439,117.186,119.2288,650541.0],["2025-04-02",117.8311,121.9657,117.7236,121.7115,592466.0],["2025-04-03",117.2935,117.9484,115.5243,115.8078,1135947.0],["2025-04-04",112.8559,113.5108,108.3987,108.9363,1046259.0],["2025-04-07",107.0792,111.8491,103.8341,108.5551,1408243.0],["2025-04-08",111.9859,112.4062,106.5025,108.2912,1025756.0],["2025-04-09",106.7957,116.2378,105.9453,115.8664,1783256.0],["2025-04-10",113.5108,114.7717,109.6108,112.2596,1564490.0],["2025-04-11",111.7514,114.195,109.8356,113.9115,923342.0],["2025-04-14",115.9251,115.9544,113.7747,115.2213,530351.0],["2025-04-15",115.4754,116.2965,114.7521,114.8596,492779.0],["2025-04-16",114.4882,115.6514,113.2664,113.9506,629129.0],["2025-04-17",114.2536,115.8566,113.9213,114.5762,662055.0],["2025-04-21",114.3612,115.3093,111.6927,113.0709,752046.0],["2025-04-22",114.2145,116.101,113.7844,115.7198,570246.0],["2025-04-23",118.2905,119.7175,115.9446,116.5115,707808.0],["2025-04-24",116.3747,120.1378,115.6123,119.5709,811232.0],["2025-04-25",119.5905,120.0108,118.3882,118.8281,532371.0],["2025-04-28",119.1311,120.7145,118.1732,119.6491,561560.0],["2025-04-29",119.6491,121.5258,119.6491,121.1153,826786.0],["2025-04-30",120.4213,121.4574,118.8085,121.0078,1088275.0],["2025-05-01",121.5649,122.5521,119.6491,121.4965,1569338.0],["2025-05-02",122.9236,124.6145,121.9168,123.8228,1487427.0],["2025-05-05",123.2852,123.9792,122.7183,123.7739,1267752.0],["2025-05-06",115.2702,121.4085,114.713,116.7754,1502981.0],["2025-05-07",117.8311,117.919,115.3777,116.5995,1168267.0],["2025-05-08",117.8604,121.1544,116.8145,120.1769,997981.0],["2025-05-09",120.3626,120.5679,118.4566,119.9912,964651.0],["2025-05-12",123.4221,124.8491,122.4935,124.6341,1144229.0],["2025-05-13",124.8882,125.3867,124.0183,124.0769,732351.0],["2025-05-14",119.9033,123.8912,119.6589,123.3732,1134230.0],["2025-05-15",123.5687,126.0709,123.5589,125.895,871832.0],["2025-05-16",126.7294,128.0425,126.147,127.5192,734400.0],["2025-05-19",127.3317,128.003,126.838,127.2033,627900.0],["2025-05-20",126.6505,127.6081,126.0384,126.4826,442700.0],["2025-05-21",125.7422,126.917,124.4588,124.6958,613000.0],["2025-05-22",124.5872,125.9989,124.0047,125.1894,639100.0],["2025-05-23",123.7147,125.0508,123.7147,124.556,510800.0],["2025-05-27",125.803,127.347,125.0211,127.3371,718000.0],["2025-05-28",127.7824,127.9309,125.1795,125.3972,537800.0],["2025-05-29",125.4071,125.7139,124.1403,124.7242,582600.0],["2025-05-30",124.7242,125.6842,123.6355,125.0013,2174900.0],["2025-06-02",124.4273,125.3576,122.2796,122.8536,806700.0],["2025-06-03",123.1209,125.0805,122.824,124.5461,625200.0],["2025-06-04",124.8133,125.4962,124.1403,124.3085,428800.0],["2025-06-05",124.9914,125.0508,123.3485,123.7147,447500.0],["2025-06-06",125.3972,126.6443,124.4768,126.3572,684100.0],["2025-06-09",126.9907,127.436,126.1989,126.4265,574400.0],["2025-06-10",126.9115,127.0006,125.7337,126.1593,604400.0],["2025-06-11",126.1791,126.2781,124.9419,125.7535,807300.0],["2025-06-12",125.1696,126.377,124.8628,126.2979,400900.0],["2025-06-13",125.5754,126.4958,124.2689,124.5956,496900.0],["2025-06-16",125.803,129.0394,125.5457,128.3862,756400.0],["2025-06-17",127.8616,128.8118,126.9313,127.1391,512200.0],["2025-06-18",126.961,127.6934,125.8426,126.0306,574400.0],["2025-06-20",126.6344,126.9016,125.0706,126.0208,1869000.0],["2025-06-23",126.0504,126.9808,124.8628,126.9412,437100.0],["2025-06-24",128.0002,128.4258,127.0699,128.208,575800.0],["2025-06-25",128.6633,128.9503,126.5552,126.7432,515800.0],["2025-06-26",127.3371,128.5841,126.9412,128.2278,415900.0],["2025-06-27",128.6732,129.1483,127.7033,128.7029,766800.0],["2025-06-30",128.8513,130.3062,127.9903,130.0984,873900.0],["2025-07-01",129.5738,132.5331,129.4353,131.286,713200.0],["2025-07-02",131.1574,131.5137,129.5639,130.6526,671300.0],["2025-07-03",131.2069,131.8106,130.6625,131.2465,330500.0],["2025-07-07",131.2267,132.4836,130.5636,131.0089,513500.0],["2025-07-08",131.0089,132.4836,130.6526,131.6225,508900.0],["2025-07-09",132.3648,132.9686,131.2267,132.8201,517200.0],["2025-07-10",132.7904,135.7101,132.7112,134.8094,668000.0],["2025-07-11",134.2354,134.4334,133.4337,133.7504,527900.0],["2025-07-14",133.7504,135.0371,133.1863,134.6412,689300.0],["2025-07-15",134.5521,135.0173,132.3154,132.345,528300.0],["2025-07-16",133.9979,136.581,132.2263,136.3138,1193100.0],["2025-07-17",136.581,138.5902,135.9377,137.8677,959900.0],["2025-07-18",138.1448,138.7089,136.5909,137.2441,577800.0],["2025-07-21",137.3332,138.0161,135.7398,135.7794,553200.0],["2025-07-22",135.908,138.1943,135.72,138.0062,442900.0],["2025-07-23",138.9168,140.4508,138.6001,140.2628,431200.0],["2025-07-24",140.5399,141.0348,139.669,140.6686,405700.0],["2025-07-25",141.104,142.1037,140.2727,141.975,358800.0],["2025-07-28",142.4699,143.0043,140.8566,141.8068,502500.0],["2025-07-29",142.9251,142.9251,140.6389,141.3218,1146000.0],["2025-07-30",141.3218,141.4702,139.1048,139.9461,735500.0],["2025-07-31",139.4908,140.9259,138.7683,140.4113,1070800.0],["2025-08-01",138.1151,139.0553,135.4033,137.6499,1043900.0],["2025-08-04",137.6697,138.9069,137.3233,138.4813,1071700.0],["2025-08-05",135.5022,144.4196,132.6222,143.7169,1485900.0],["2025-08-06",144.4988,146.399,143.2715,145.439,1083400.0],["2025-08-07",147.3789,147.4679,144.9243,145.4687,586300.0],["2025-08-08",145.5281,147.2799,145.2708,146.6366,517100.0],["2025-08-11",146.9236,147.6659,145.7854,146.3298,623600.0],["2025-08-12",146.884,148.2894,146.0724,148.2696,513600.0],["2025-08-13",148.3191,150.833,148.0321,150.6152,637800.0],["2025-08-14",149.7938,149.8532,146.5772,146.8048,739200.0],["2025-08-15",147.0325,147.0325,145.6567,146.4287,626300.0],["2025-08-18",146.6069,147.0424,145.2609,145.2806,581500.0],["2025-08-19",145.4093,146.6464,145.4093,146.2407,567200.0],["2025-08-20",145.9636,146.6564,144.3503,145.0332,513900.0],["2025-08-21",144.38,146.1219,143.8357,145.8052,427500.0],["2025-08-22",146.4102,149.0189,146.4102,147.2831,525200.0],["2025-08-25",146.9558,147.7393,145.835,145.9044,617800.0],["2025-08-26",145.8746,147.2533,145.587,146.9359,1678200.0],["2025-08-27",146.8367,148.1063,146.7475,147.1541,454800.0],["2025-08-28",147.4219,147.7096,145.339,145.7159,426100.0],["2025-08-29",145.7556,146.3111,144.6646,145.0415,481300.0],["2025-09-02",143.9306,144.4166,142.4725,144.0496,490900.0],["2025-09-03",143.6132,144.4166,142.046,142.2047,517500.0],["2025-09-04",142.7006,142.7998,141.7385,142.5717,750500.0],["2025-09-05",143.0577,144.3471,141.8972,144.238,655700.0],["2025-09-08",144.0893,144.238,142.8197,143.5834,500000.0],["2025-09-09",143.5834,143.6727,142.1849,142.5419,848400.0],["2025-09-10",142.7106,143.9603,142.5717,143.5338,679100.0],["2025-09-11",143.6032,147.8286,143.4545,147.5311,691700.0],["2025-09-12",146.5194,147.7195,145.4283,145.5076,736200.0],["2025-09-15",145.5076,146.7872,145.1605,145.5473,620400.0],["2025-09-16",145.7159,146.2912,144.1488,144.972,611600.0],["2025-09-17",145.5572,148.3146,144.4662,146.1028,614100.0],["2025-09-18",146.3706,149.0883,145.9143,148.4138,653900.0],["2025-09-19",148.3841,148.6717,146.7673,147.9576,1635700.0],["2025-09-22",147.6699,149.8917,146.8169,149.3858,584700.0],["2025-09-23",149.7032,150.834,146.2714,146.6582,715800.0],["2025-09-24",147.2633,147.8485,146.2317,146.2615,487500.0],["2025-09-25",145.2795,146.2813,143.4743,145.091,616000.0],["2025-09-26",145.9143,147.4815,144.8927,146.6582,404600.0],["2025-09-29",147.8286,147.9278,146.9954,147.2533,533000.0],["2025-09-30",147.2533,149.0486,146.321,148.642,915100.0],["2025-10-01",148.0468,152.1333,147.898,151.2506,850700.0],["2025-10-02",151.2109,153.1054,150.0008,152.7384,923200.0],["2025-10-03",152.7384,154.6329,152.1334,153.3434,824000.0],["2025-10-06",153.76,154.5535,152.8673,153.7501,719300.0],["2025-10-07",154.2659,155.9024,153.4823,154.0477,932700.0],["2025-10-08",155.1883,156.1603,154.2361,156.081,678000.0],["2025-10-09",156.2198,156.6067,153.3434,154.1766,1019900.0],["2025-10-10",154.8114,155.3272,149.6239,149.9016,808400.0],["2025-10-13",151.1613,152.9963,150.8042,152.659,890600.0],["2025-10-14",150.7646,156.7555,150.7249,156.7356,1007500.0],["2025-10-15",157.8763,160.6734,157.42,159.3244,1191500.0],["2025-10-16",159.8898,160.1675,153.7997,154.8015,1158300.0],["2025-10-17",154.5833,155.3569,153.0955,154.127,1682400.0],["2025-10-20",155.6347,163.2919,154.7816,161.2487,2883700.0],["2025-10-21",161.2586,164.869,160.6734,163.1035,1906100.0],["2025-10-22",162.2504,162.9348,156.1108,156.4182,1451300.0],["2025-10-23",157.2514,160.227,157.2514,159.4633,889700.0],["2025-10-24",160.9313,167.071,156.2298,158.2929,3083500.0],["2025-10-27",159.979,160.4353,158.1342,159.6914,1646300.0],["2025-10-28",159.7013,159.7013,156.2992,157.0233,1017700.0],["2025-10-29",157.43,159.0665,156.0413,157.0729,753700.0],["2025-10-30",156.5571,159.5625,156.3389,156.934,738300.0],["2025-10-31",156.7059,158.0449,154.4642,154.5436,1331000.0],["2025-11-03",154.8312,154.8312,151.9647,152.9963,1079700.0],["2025-11-04",152.1036,154.4047,151.1316,153.3137,745900.0],["2025-11-05",153.1847,155.6247,152.7483,154.7221,607200.0],["2025-11-06",154.3551,155.1189,151.3696,152.2425,549500.0],["2025-11-07",151.7564,152.788,150.6257,152.1135,769800.0],["2025-11-10",153.2442,153.3137,150.6753,153.026,491900.0],["2025-11-11",152.292,153.5716,151.9846,153.4129,432500.0],["2025-11-12",153.7402,155.7239,153.2343,153.3633,475900.0],["2025-11-13",153.5815,155.0197,151.4093,151.9548,712700.0],["2025-11-14",149.4355,153.5914,148.3345,153.155,1439500.0],["2025-11-17",152.8574,153.4624,148.5527,149.366,870600.0],["2025-11-18",148.7808,150.5364,147.9576,149.5346,601600.0],["2025-11-19",149.8421,149.9711,143.7818,143.871,1982000.0],["2025-11-20",149.2768,151.0621,127.1282,128.1201,3783300.0],["2025-11-21",127.0092,130.58,124.5296,127.7234,2734400.0],["2025-11-24",129.5088,134.4879,129.2509,131.7901,2563700.0],["2025-11-25",131.8793,133.4564,130.7783,132.4546,1168600.0],["2025-11-26",133.8531,135.5889,133.7044,134.7558,1238100.0],["2025-11-28",135.4897,135.6187,133.6448,133.7143,521100.0],["2025-12-01",132.653,134.8153,131.671,131.7603,1547600.0],["2025-12-02",132.7247,135.0314,132.506,134.246,969700.0],["2025-12-03",134.2559,138.0242,134.2559,137.9347,980100.0],["2025-12-04",136.9504,140.2812,136.9504,139.9232,1483600.0],["2025-12-05",139.5553,142.3393,139.0085,139.4162,1692600.0],["2025-12-08",139.4062,141.5737,138.7102,139.2571,982600.0],["2025-12-09",138.5313,139.8536,136.3141,136.493,702900.0],["2025-12-10",136.5825,137.885,131.7404,134.4746,1715400.0],["2025-12-11",134.3454,136.3836,133.7787,135.9462,1003800.0],["2025-12-12",136.9006,137.3381,134.4249,134.9419,731500.0],["2025-12-15",136.0158,136.9007,134.1167,134.7431,1114700.0],["2025-12-16",135.0215,136.2842,132.8838,133.1821,1288500.0],["2025-12-17",132.8341,134.0372,131.0146,131.6211,1565100.0],["2025-12-18",133.3014,133.9179,130.249,131.9293,1552000.0],["2025-12-19",131.6808,133.7986,131.5714,133.3014,2082900.0],["2025-12-22",134.1266,134.9519,133.7389,134.9022,573800.0],["2025-12-23",134.8624,135.2203,133.7488,135.0811,557000.0],["2025-12-24",134.9419,135.6876,134.0073,135.3297,217700.0],["2025-12-26",135.4987,135.4987,134.3255,134.5045,378200.0],["2025-12-29",134.3752,134.8723,133.9775,134.5045,459900.0],["2025-12-30",134.2261,134.4548,133.1324,133.1722,551100.0],["2025-12-31",133.5003,133.5003,131.6509,131.7006,394200.0],["2026-01-02",131.8995,134.7431,131.5515,134.5741,683200.0],["2026-01-05",135.1209,138.581,134.584,138.0639,948800.0],["2026-01-06",137.8551,138.1733,135.1408,136.8808,800900.0],["2026-01-07",136.5427,137.4177,134.6934,136.0158,604100.0],["2026-01-08",136.5427,140.0028,135.1507,137.5966,877300.0],["2026-01-09",137.6961,140.1917,137.6961,139.1477,720500.0],["2026-01-12",139.0383,139.9232,138.3722,138.7102,461800.0],["2026-01-13",139.2769,140.8479,138.5114,138.7003,596200.0],["2026-01-14",138.8892,139.1974,136.7018,138.2032,679700.0],["2026-01-15",139.0483,141.0766,138.6804,140.6888,671100.0],["2026-01-16",140.5695,141.4643,138.402,139.1378,605400.0],["2026-01-20",136.7217,138.7699,134.7431,135.449,585200.0],["2026-01-21",136.4632,138.7003,135.3496,137.6762,852500.0],["2026-01-22",138.5313,140.0227,138.3026,139.2869,701000.0],["2026-01-23",139.3366,140.1917,136.5626,137.0995,620100.0],["2026-01-26",137.9247,138.3026,135.3595,136.1947,566400.0],["2026-01-27",136.2842,136.3637,134.6636,135.9859,631700.0],["2026-01-28",135.8368,136.6918,134.2559,135.9163,452600.0],["2026-01-29",137.1592,137.4276,133.729,135.5087,1036600.0],["2026-01-30",134.6934,135.8467,132.7247,134.4846,830400.0],["2026-02-02",133.9179,136.1351,132.9634,136.0953,990500.0],["2026-02-03",135.9064,136.2047,129.7718,132.1481,1390500.0],["2026-02-04",136.7813,143.6418,130.1893,142.5083,2175200.0],["2026-02-05",141.7527,144.0395,139.446,142.906,1111500.0],["2026-02-06",144.5664,148.0364,144.5267,147.9569,776200.0],["2026-02-09",147.0621,150.2338,146.6644,150.0946,798900.0],["2026-02-10",151.9837,152.0135,148.6529,150.2934,810800.0],["2026-02-11",150.542,152.2024,141.2556,141.5439,1265700.0],["2026-02-12",141.6234,143.3634,125.3075,130.766,2772700.0],["2026-02-13",131.293,136.0853,130.3683,132.0287,1827300.0],["2026-02-17",132.2475,136.0058,131.9492,135.6777,1515800.0],["2026-02-18",135.4888,141.693,135.4888,140.6789,907600.0],["2026-02-19",139.1974,141.693,136.7913,138.5114,966800.0],["2026-02-20",137.7837,139.249,135.9395,137.4946,531600.0],["2026-02-23",135.8697,136.6772,130.8257,131.3839,928400.0],["2026-02-24",131.7727,135.1121,131.3241,134.1053,1048700.0],["2026-02-25",135.3115,136.0691,131.5833,133.0287,787200.0],["2026-02-26",134.1053,139.578,133.4175,139.3188,882200.0],["2026-02-27",136.7669,137.9033,135.2916,137.4248,1125700.0],["2026-03-02",136.0492,139.6677,135.6604,138.5911,629500.0],["2026-03-03",135.6704,140.0565,133.7165,138.4416,916800.0],["2026-03-04",138.5213,139.3487,136.6772,137.7139,632400.0],["2026-03-05",135.8996,137.8834,134.4442,135.6704,519200.0],["2026-03-06",133.7066,136.5177,132.2711,136.3582,594300.0],["2026-03-09",134.2947,134.5938,130.9852,134.2449,818900.0],["2026-03-10",133.9757,134.7333,130.3273,131.4238,722100.0],["2026-03-11",131.6032,134.3844,131.5036,132.4904,757200.0],["2026-03-12",130.9952,132.0419,128.533,129.0912,949700.0],["2026-03-13",130.3472,130.7759,126.7187,127.6557,798100.0],["2026-03-16",129.5497,129.8887,128.1741,128.4233,942500.0],["2026-03-17",129.2806,131.2344,128.523,129.9684,898500.0],["2026-03-18",129.0613,131.0849,127.3667,127.3866,1167000.0],["2026-03-19",126.5991,128.6825,125.8714,127.6159,1296500.0],["2026-03-20",128.8819,128.9516,126.3299,128.0345,2819800.0],["2026-03-23",130.3173,131.2244,128.6526,128.8021,1315200.0],["2026-03-24",127.5262,130.0183,126.3997,128.4632,1321700.0],["2026-03-25",130.1877,131.3042,127.5361,129.5597,778500.0],["2026-03-26",129.0912,130.5865,128.1641,129.1111,686200.0],["2026-03-27",128.4732,128.4732,125.1138,125.4926,586100.0],["2026-03-30",126.6489,126.8383,123.9275,124.406,736200.0],["2026-03-31",126.1206,128.3834,124.6154,126.8782,766400.0],["2026-04-01",127.8551,129.0812,126.2502,128.0146,670200.0],["2026-04-02",126.1206,130.8755,125.6022,127.6159,673000.0],["2026-04-06",127.1773,128.0844,126.8483,127.6358,400400.0],["2026-04-07",127.5062,128.4433,125.4727,126.7885,536100.0],["2026-04-08",130.1877,131.8225,130.098,130.726,560500.0],["2026-04-09",129.8488,130.2974,125.9711,126.7287,830900.0],["2026-04-10",126.8383,126.8383,121.9638,122.4821,853100.0],["2026-04-13",120.6479,125.054,120.3489,124.9144,901300.0],["2026-04-14",125.4826,126.0209,124.8247,125.0141,631000.0],["2026-04-15",126.1007,127.2769,125.1537,126.9081,975400.0],["2026-04-16",127.4464,128.1841,124.9244,125.8515,866500.0],["2026-04-17",127.5162,129.0912,127.2969,128.523,733300.0],["2026-04-20",128.3535,130.3871,127.7654,128.4632,608900.0],["2026-04-21",128.6027,131.4338,128.2937,129.1012,807900.0],["2026-04-22",129.799,130.3572,126.4197,127.1474,1135500.0],["2026-04-23",127.2072,128.4732,125.7318,127.1773,882300.0],["2026-04-24",126.639,127.1075,124.8546,126.2003,639700.0],["2026-04-27",126.1106,127.4265,125.1038,125.4228,682600.0],["2026-04-28",126.1106,126.4197,124.6054,126.0608,768100.0],["2026-04-29",125.8016,126.6689,124.3063,125.1736,558600.0],["2026-04-30",125.2434,129.1211,125.054,129.0015,1243700.0],["2026-05-01",129.9684,130.3672,128.0545,128.513,648900.0],["2026-05-04",128.3236,131.5235,128.3236,130.3273,1060500.0],["2026-05-05",131.1447,137.3351,128.204,136.1189,3061500.0],["2026-05-06",126.2203,130.108,118.8436,126.2203,3838900.0],["2026-05-07",126.639,126.6489,119.4218,122.3725,1844500.0],["2026-05-08",122.5718,122.6117,118.0063,118.0561,1512200.0],["2026-05-11",117.8069,118.3552,115.3348,116.6506,1611400.0],["2026-05-12",118.405,119.6212,113.7797,113.7897,1548200.0],["2026-05-13",113.4208,114.3579,105.3464,106.9314,2649200.0],["2026-05-14",108.1774,112.9324,107.7388,112.404,2538600.0],["2026-05-15",112.7131,113.9591,109.9817,110.1611,1537600.0],["2026-05-18",110.5898,114.5772,110.5698,113.2514,1226200.0],["2026-05-19",114.1485,114.956,112.1449,112.5336,1023000.0],["2026-05-20",112.0352,113.67,109.4933,113.4607,799100.0],["2026-05-21",112.4838,114.3678,110.51,113.68,1331600.0],["2026-05-22",114.74,116.01,113.8,114.69,892800.0],["2026-05-26",114.5,117.01,114.18,115.85,984800.0],["2026-05-27",115.35,116.75,115.23,115.9,757000.0],["2026-05-28",115.37,119.48,115.0,118.96,1302000.0],["2026-05-29",117.41,122.45,117.41,119.86,2336300.0],["2026-06-01",119.21,124.53,118.35,123.02,1319000.0],["2026-06-02",120.99,122.48,119.23,121.94,990400.0],["2026-06-03",120.73,122.22,119.34,121.28,922500.0],["2026-06-04",123.19,125.21,122.52,123.57,868500.0],["2026-06-05",124.15,124.72,122.51,122.55,981600.0],["2026-06-08",122.26,123.3,119.96,119.96,1180600.0],["2026-06-09",120.68,125.85,120.34,125.44,1415000.0],["2026-06-10",125.15,126.87,121.75,121.76,1659400.0],["2026-06-11",123.25,128.19,122.01,126.31,1594500.0],["2026-06-12",126.82,128.78,125.82,127.0,1295800.0],["2026-06-15",128.89,128.9,124.22,124.57,1351700.0],["2026-06-16",124.61,128.02,124.0,124.82,1194900.0],["2026-06-17",124.02,127.38,122.76,122.85,1260800.0],["2026-06-18",124.56,124.56,119.62,120.97,4018200.0],["2026-06-22",121.68,122.19,117.91,118.7,1633200.0],["2026-06-23",118.8,121.1,117.13,120.9,1180200.0],["2026-06-24",120.66,123.08,119.87,122.04,1107300.0],["2026-06-25",122.18,125.68,121.46,124.39,924900.0],["2026-06-26",124.03,126.11,123.44,125.69,1451600.0],["2026-06-29",126.16,126.43,123.79,123.81,1067600.0],["2026-06-30",123.81,126.35,122.34,126.0,1512200.0],["2026-07-01",126.35,127.63,124.58,124.63,1284400.0],["2026-07-02",125.55,127.91,125.55,127.89,853200.0],["2026-07-06",127.22,129.5999,126.88,128.98,870875.939696],["2026-07-07",130.4,131.785,129.185,130.29,828201.900174],["2026-07-08",128.51,130.18,128,129.7,702564.586568],["2026-07-09",128.94,129.125,124.875,125.84,1166625.329351],["2026-07-10",127.59,128.42,125,125.83,1226712.052019],["2026-07-13",126.86,127.305,125.62,126.54,669026.309541],["2026-07-14",124.66,130.05,124.47,129.26,1096299.988956],["2026-07-15",129.88,132.67,129.19,129.66,758085.201115],["2026-07-16",130.64,132.685,129.45,132.31,701427.916494],["2026-07-17",131.54,135.155,130.9,131.75,1082539.480984],["2026-07-20",131.44,131.815,129.16,129.49,804087.009173],["2026-07-21",128.36,130.015,128,129.64,581874.968856],["2026-07-22",130.36,130.805,129.57,130.5,482801.998953],["2026-07-23",130.47,132.86,130.37,132,580356.394745],["2026-07-24",132.63,136.075,132.17,134.56,699297.507872],["2026-07-27",135.86,136.0299,132.52,135.23,872560.066315],["2026-07-28",137.92,141.05,136.26,140.61,1144349.146911],["2026-07-29",139.82,139.9341,135.77,135.91,1292692.290709],["2026-07-30",134.01,135.33,131.02,132.75,890464.676371],["2026-07-31",131.32,135.49,131.04,134.93,746521.267879],["2026-08-03",136.68,139.51,136.65,138.72,864164.612607],["2026-08-04",139.38,143.97,138.55,142.68,1359389.092569],["2026-08-05",144.91,151.975,142.3101,144.67,1546068.470873],["2026-08-06",142.8,145.33,142.51,144.03,899579.22668],["2026-08-07",143.67,146.5099,143.665,145.07,665796.985874],["2026-08-10",144.91,147.59,144.91,146.48,164344.23119],["2026-08-11",145.14,149.54,144.975,147.62,604128.486231],["2026-08-12",145.47,147.285,144.01,145.37,509472.570726],["2026-08-13",146,146.5617,142.4101,143.91,1106570.026684],["2026-08-14",143.76,144.75,142.71,144.66,958615.842344],["2026-08-17",143.7,144.87,142.56,143.63,1021772.800127],["2026-08-18",144.87,145,142.76,142.86,531567.021658],["2026-08-19",143.79,147.84,142.615,147.37,739420.06747],["2026-08-20",146.11,149,145.57,147.94,909936.506759],["2026-08-21",148.16,150.25,147.74,150.08,890605.876112],["2026-08-24",150.8,152.46,149.66,151.61,1024748.711299],["2026-08-25",151.65,152.72,149.94,150.87,999455.772521],["2026-08-26",150.65,153.2999,150.44,151.52,500989.623258],["2026-08-27",151.23,152.58,149.78,150.62,888550.439877],["2026-08-28",151.03,153.0099,150.32,151.98,615193.308016],["2026-08-31",151.04,151.995,148.875,149.05,1370629.100807],["2026-09-01",149.63,149.8,146.06,146.33,926225.684609],["2026-09-02",145.89,148.03,145.3,147.08,659411.71331],["2026-09-03",148.59,150.58,146.17,147.54,724502.633791],["2026-09-04",145.8,147.37,145,146.23,703689.669092],["2026-09-08",145.81,146.095,142.94,144.27,814553.627452],["2026-09-09",143.73,143.99,141.56,141.75,772765.293994],["2026-09-10",141.23,142.8685,140.17,140.53,572853.082316],["2026-09-11",141.61,142.015,140.53,141.85,513736.308818],["2026-09-14",142.86,144.84,140.28,144.07,685307.436018]]}