{"t":"JEF","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.023,0.023,0.023,0.023,8260.0],["1980-03-18",0.0225,0.0225,0.0219,0.0225,107386.0],["1980-03-19",0.0225,0.023,0.0207,0.0207,404764.0],["1980-03-20",0.0207,0.0219,0.0207,0.0207,677360.0],["1980-03-21",0.0207,0.0213,0.0184,0.0184,1007780.0],["1980-03-24",0.0184,0.0202,0.0179,0.0184,743444.0],["1980-03-25",0.0184,0.0196,0.0173,0.0173,603016.0],["1980-03-26",0.0173,0.0184,0.0161,0.0179,280857.0],["1980-03-27",0.0167,0.0167,0.0156,0.0156,718663.0],["1980-03-28",0.0161,0.0179,0.0161,0.0179,669100.0],["1980-03-31",0.0184,0.0207,0.0184,0.0207,545192.0],["1980-04-01",0.0207,0.023,0.0207,0.023,644318.0],["1980-04-02",0.023,0.0242,0.023,0.023,702142.0],["1980-04-03",0.023,0.023,0.023,0.023,41302.0],["1980-04-07",0.023,0.023,0.0207,0.0207,256075.0],["1980-04-08",0.0213,0.0219,0.0213,0.0213,57823.0],["1980-04-09",0.0219,0.0225,0.0219,0.0225,90865.0],["1980-04-10",0.023,0.0236,0.023,0.0236,90865.0],["1980-04-11",0.0242,0.0282,0.0242,0.0282,776486.0],["1980-04-14",0.0294,0.0317,0.0294,0.0305,388243.0],["1980-04-15",0.0305,0.0311,0.0288,0.03,313899.0],["1980-04-16",0.03,0.0305,0.0282,0.0294,247815.0],["1980-04-17",0.0294,0.0305,0.0265,0.0277,239554.0],["1980-04-18",0.0277,0.0277,0.0271,0.0277,107386.0],["1980-04-21",0.0265,0.0265,0.0259,0.0259,57823.0],["1980-04-22",0.0265,0.0282,0.0265,0.0277,189991.0],["1980-04-23",0.0282,0.0294,0.0282,0.0282,313899.0],["1980-04-24",0.0282,0.03,0.0282,0.0288,289117.0],["1980-04-25",0.0288,0.0288,0.0259,0.0259,462588.0],["1980-04-28",0.0254,0.0254,0.0248,0.0254,239554.0],["1980-04-29",0.0254,0.0254,0.0236,0.0254,297378.0],["1980-04-30",0.0254,0.0254,0.0248,0.0254,82605.0],["1980-05-01",0.0254,0.0254,0.0254,0.0254,0.0],["1980-05-02",0.0248,0.0248,0.0248,0.0248,8260.0],["1980-05-05",0.0248,0.0248,0.0242,0.0248,90865.0],["1980-05-06",0.0248,0.0248,0.0242,0.0242,74344.0],["1980-05-07",0.0254,0.0277,0.0254,0.0277,603016.0],["1980-05-08",0.0288,0.0317,0.0288,0.0317,1239074.0],["1980-05-09",0.0317,0.0317,0.0305,0.0311,363462.0],["1980-05-12",0.0311,0.0317,0.03,0.0305,107386.0],["1980-05-13",0.03,0.03,0.0282,0.0282,115647.0],["1980-05-14",0.0288,0.0288,0.0288,0.0288,66084.0],["1980-05-15",0.0282,0.0282,0.0282,0.0282,41302.0],["1980-05-16",0.0277,0.0277,0.0254,0.0254,198252.0],["1980-05-19",0.0254,0.0254,0.0254,0.0254,0.0],["1980-05-20",0.0254,0.0265,0.0254,0.0265,90865.0],["1980-05-21",0.0265,0.0265,0.0254,0.0265,99126.0],["1980-05-22",0.0265,0.0265,0.0248,0.0265,132168.0],["1980-05-23",0.0259,0.0259,0.0259,0.0259,8260.0],["1980-05-27",0.0271,0.0282,0.0271,0.0282,479108.0],["1980-05-28",0.0277,0.0277,0.0271,0.0277,379983.0],["1980-05-29",0.0277,0.0277,0.0259,0.0271,289117.0],["1980-05-30",0.0271,0.0277,0.0259,0.0277,140428.0],["1980-06-02",0.0277,0.0277,0.0277,0.0277,90865.0],["1980-06-03",0.0271,0.0271,0.0265,0.0271,239554.0],["1980-06-04",0.0271,0.0277,0.0265,0.0265,206512.0],["1980-06-05",0.0259,0.0259,0.0254,0.0259,173470.0],["1980-06-06",0.0259,0.0259,0.0254,0.0259,413025.0],["1980-06-09",0.0248,0.0248,0.0248,0.0248,24781.0],["1980-06-10",0.0248,0.0259,0.0248,0.0248,297378.0],["1980-06-11",0.0259,0.0259,0.0259,0.0259,181731.0],["1980-06-12",0.0259,0.0259,0.0259,0.0259,57823.0],["1980-06-13",0.0259,0.0265,0.0254,0.0265,74344.0],["1980-06-16",0.0265,0.0265,0.0254,0.0259,223033.0],["1980-06-17",0.0259,0.0271,0.0259,0.0265,247815.0],["1980-06-18",0.0265,0.0265,0.0259,0.0265,24781.0],["1980-06-19",0.0265,0.0271,0.0254,0.0254,528671.0],["1980-06-20",0.0254,0.0254,0.0254,0.0254,24781.0],["1980-06-23",0.0254,0.0254,0.0254,0.0254,33042.0],["1980-06-24",0.0254,0.0265,0.0248,0.0248,214773.0],["1980-06-25",0.0248,0.0259,0.0248,0.0248,99126.0],["1980-06-26",0.0248,0.0254,0.0248,0.0254,24781.0],["1980-06-27",0.0254,0.0265,0.0248,0.0254,181731.0],["1980-06-30",0.0254,0.0254,0.0254,0.0254,16521.0],["1980-07-01",0.0254,0.0254,0.0248,0.0248,82605.0],["1980-07-02",0.0248,0.0254,0.0248,0.0254,57823.0],["1980-07-03",0.0259,0.0259,0.0259,0.0259,123907.0],["1980-07-07",0.0259,0.0259,0.0242,0.0259,322159.0],["1980-07-08",0.0259,0.0259,0.0242,0.0248,206512.0],["1980-07-09",0.0248,0.0259,0.0248,0.0254,148689.0],["1980-07-10",0.0254,0.0254,0.0242,0.0248,206512.0],["1980-07-11",0.0248,0.0254,0.0236,0.0242,561713.0],["1980-07-14",0.0236,0.0236,0.023,0.0236,776486.0],["1980-07-15",0.0236,0.0254,0.0236,0.0254,495629.0],["1980-07-16",0.0254,0.0259,0.0242,0.0259,231294.0],["1980-07-17",0.0259,0.0259,0.0242,0.0242,214773.0],["1980-07-18",0.0242,0.0254,0.0236,0.0236,470848.0],["1980-07-21",0.0236,0.0242,0.0236,0.0242,421285.0],["1980-07-22",0.0242,0.0248,0.0236,0.0236,363462.0],["1980-07-23",0.0236,0.0236,0.0236,0.0236,82605.0],["1980-07-24",0.0236,0.0236,0.023,0.0236,388243.0],["1980-07-25",0.023,0.023,0.023,0.023,156949.0],["1980-07-28",0.023,0.023,0.0225,0.023,231294.0],["1980-07-29",0.023,0.023,0.023,0.023,49563.0],["1980-07-30",0.023,0.0242,0.023,0.0242,132168.0],["1980-07-31",0.0242,0.0248,0.0236,0.0248,603016.0],["1980-08-01",0.0248,0.0248,0.023,0.0242,421285.0],["1980-08-04",0.0242,0.0248,0.0236,0.0242,280857.0],["1980-08-05",0.0242,0.0248,0.0236,0.0236,231294.0],["1980-08-06",0.0236,0.0242,0.0236,0.0242,181731.0],["1980-08-07",0.0242,0.0242,0.0236,0.0242,82605.0],["1980-08-08",0.0242,0.0242,0.0242,0.0242,8260.0],["1980-08-11",0.0236,0.0236,0.023,0.023,82605.0],["1980-08-12",0.023,0.023,0.0213,0.0213,223033.0],["1980-08-13",0.0213,0.0219,0.0213,0.0219,140428.0],["1980-08-14",0.0219,0.0225,0.0219,0.0219,446067.0],["1980-08-15",0.0219,0.0219,0.0213,0.0213,189991.0],["1980-08-18",0.0225,0.0294,0.0225,0.0277,2445105.0],["1980-08-19",0.0277,0.0277,0.023,0.0236,594755.0],["1980-08-20",0.0236,0.0271,0.0236,0.0259,413025.0],["1980-08-21",0.0259,0.0271,0.0254,0.0271,346941.0],["1980-08-22",0.0271,0.0271,0.0259,0.0259,115647.0],["1980-08-25",0.0271,0.0277,0.0271,0.0277,1040822.0],["1980-08-26",0.0277,0.0277,0.0265,0.0265,214773.0],["1980-08-27",0.0271,0.0282,0.0271,0.0271,305638.0],["1980-08-28",0.0277,0.03,0.0277,0.0288,677360.0],["1980-08-29",0.0288,0.0311,0.0288,0.0311,528671.0],["1980-09-02",0.0323,0.0357,0.0323,0.0357,1544712.0],["1980-09-03",0.0357,0.0369,0.0334,0.0334,908654.0],["1980-09-04",0.0323,0.0323,0.0311,0.0311,495629.0],["1980-09-05",0.0311,0.0311,0.03,0.03,297378.0],["1980-09-08",0.0311,0.0323,0.0311,0.0317,223033.0],["1980-09-09",0.0323,0.0323,0.0323,0.0323,363462.0],["1980-09-10",0.0323,0.0323,0.0317,0.0317,123907.0],["1980-09-11",0.0317,0.0328,0.0317,0.0317,99126.0],["1980-09-12",0.0317,0.0317,0.0305,0.0305,206512.0],["1980-09-15",0.0305,0.0311,0.0305,0.0311,223033.0],["1980-09-16",0.0311,0.0317,0.0305,0.0317,223033.0],["1980-09-17",0.0305,0.0305,0.0305,0.0305,99126.0],["1980-09-18",0.03,0.03,0.03,0.03,140428.0],["1980-09-19",0.03,0.03,0.03,0.03,24781.0],["1980-09-22",0.03,0.03,0.0277,0.0282,223033.0],["1980-09-23",0.0288,0.0294,0.0288,0.0294,189991.0],["1980-09-24",0.0294,0.03,0.0288,0.0288,1239074.0],["1980-09-25",0.0288,0.03,0.0288,0.03,206512.0],["1980-09-26",0.0294,0.0294,0.0282,0.0294,198252.0],["1980-09-29",0.0294,0.0311,0.0282,0.0282,603016.0],["1980-09-30",0.0288,0.0294,0.0288,0.0288,90865.0],["1980-10-01",0.0288,0.0288,0.0288,0.0288,123907.0],["1980-10-02",0.0294,0.0294,0.0294,0.0294,82605.0],["1980-10-03",0.0294,0.03,0.0282,0.0282,165210.0],["1980-10-06",0.0282,0.0282,0.0282,0.0282,90865.0],["1980-10-07",0.0288,0.0288,0.0288,0.0288,74344.0],["1980-10-08",0.0288,0.0294,0.0271,0.0277,264336.0],["1980-10-09",0.0277,0.0288,0.0277,0.0277,66084.0],["1980-10-10",0.0277,0.0288,0.0277,0.0277,148689.0],["1980-10-13",0.0277,0.0277,0.0259,0.0277,379983.0],["1980-10-14",0.0277,0.0282,0.0271,0.0282,247815.0],["1980-10-15",0.0282,0.0288,0.0277,0.0277,90865.0],["1980-10-16",0.0277,0.0288,0.0271,0.0271,173470.0],["1980-10-17",0.0271,0.0271,0.0271,0.0271,57823.0],["1980-10-20",0.0271,0.0277,0.0271,0.0271,181731.0],["1980-10-21",0.0277,0.0277,0.0277,0.0277,82605.0],["1980-10-22",0.0277,0.0282,0.0277,0.0277,57823.0],["1980-10-23",0.0277,0.0277,0.0271,0.0271,214773.0],["1980-10-24",0.0277,0.0277,0.0277,0.0277,82605.0],["1980-10-27",0.0277,0.0282,0.0271,0.0271,165210.0],["1980-10-28",0.0271,0.0277,0.0271,0.0277,24781.0],["1980-10-29",0.0271,0.0271,0.0259,0.0259,90865.0],["1980-10-30",0.0259,0.0265,0.0259,0.0265,24781.0],["1980-10-31",0.0259,0.0259,0.0259,0.0259,8260.0],["1980-11-03",0.0271,0.0277,0.0271,0.0277,115647.0],["1980-11-05",0.0277,0.0282,0.0277,0.0277,132168.0],["1980-11-06",0.0277,0.0282,0.0277,0.0282,264336.0],["1980-11-07",0.0282,0.0282,0.0271,0.0271,206512.0],["1980-11-10",0.0271,0.0282,0.0271,0.0271,305638.0],["1980-11-11",0.0271,0.0282,0.0265,0.0265,280857.0],["1980-11-12",0.0265,0.0277,0.0265,0.0277,181731.0],["1980-11-13",0.0277,0.0282,0.0277,0.0277,173470.0],["1980-11-14",0.0277,0.0282,0.0271,0.0277,429546.0],["1980-11-17",0.0282,0.0294,0.0282,0.0288,256075.0],["1980-11-18",0.0282,0.0282,0.0271,0.0277,379983.0],["1980-11-19",0.0277,0.0277,0.0271,0.0277,470848.0],["1980-11-20",0.0277,0.0277,0.0271,0.0277,57823.0],["1980-11-21",0.0277,0.0282,0.0271,0.0271,214773.0],["1980-11-24",0.0271,0.0271,0.0265,0.0265,99126.0],["1980-11-25",0.0271,0.0282,0.0271,0.0277,536932.0],["1980-11-26",0.0271,0.0271,0.0271,0.0271,90865.0],["1980-11-28",0.0271,0.0271,0.0265,0.0271,148689.0],["1980-12-01",0.0271,0.0271,0.0254,0.0254,239554.0],["1980-12-02",0.0259,0.0265,0.0259,0.0259,272596.0],["1980-12-03",0.0259,0.0277,0.0259,0.0277,272596.0],["1980-12-04",0.0277,0.0277,0.0271,0.0277,916915.0],["1980-12-05",0.0277,0.0277,0.0254,0.0259,677360.0],["1980-12-08",0.0254,0.0254,0.0242,0.0254,346941.0],["1980-12-09",0.0254,0.0254,0.0248,0.0254,256075.0],["1980-12-10",0.0254,0.0254,0.0248,0.0248,115647.0],["1980-12-11",0.0248,0.0248,0.0242,0.0242,123907.0],["1980-12-12",0.0242,0.0248,0.0236,0.0248,189991.0],["1980-12-15",0.0248,0.0254,0.0248,0.0248,140428.0],["1980-12-16",0.0248,0.0254,0.0248,0.0248,272596.0],["1980-12-17",0.0248,0.0254,0.0248,0.0254,57823.0],["1980-12-18",0.0254,0.0254,0.0248,0.0248,74344.0],["1980-12-19",0.0248,0.0254,0.0248,0.0254,165210.0],["1980-12-22",0.0277,0.0346,0.0277,0.0346,1387763.0],["1980-12-23",0.0346,0.0357,0.0328,0.0328,429546.0],["1980-12-24",0.0317,0.0317,0.0317,0.0317,107386.0],["1980-12-26",0.0305,0.0305,0.03,0.03,132168.0],["1980-12-29",0.03,0.0305,0.03,0.03,181731.0],["1980-12-30",0.03,0.03,0.0288,0.03,363462.0],["1980-12-31",0.03,0.0311,0.03,0.0305,371722.0],["1981-01-02",0.0311,0.0311,0.0311,0.0311,33042.0],["1981-01-05",0.0311,0.0311,0.0311,0.0311,8260.0],["1981-01-06",0.0311,0.0317,0.0311,0.0317,123907.0],["1981-01-07",0.03,0.03,0.0288,0.03,660839.0],["1981-01-08",0.0294,0.0294,0.0282,0.0288,272596.0],["1981-01-09",0.0288,0.0311,0.0288,0.03,239554.0],["1981-01-12",0.0311,0.0311,0.0311,0.0311,16521.0],["1981-01-13",0.0317,0.0323,0.0317,0.0317,264336.0],["1981-01-14",0.0317,0.0317,0.0311,0.0317,206512.0],["1981-01-15",0.0317,0.0317,0.03,0.03,256075.0],["1981-01-16",0.03,0.03,0.0294,0.03,181731.0],["1981-01-19",0.03,0.03,0.0288,0.03,297378.0],["1981-01-20",0.0311,0.0317,0.0311,0.0317,470848.0],["1981-01-21",0.0317,0.0317,0.0311,0.0311,330420.0],["1981-01-22",0.0311,0.0317,0.0305,0.0311,140428.0],["1981-01-23",0.0311,0.0317,0.0311,0.0317,115647.0],["1981-01-26",0.0311,0.0311,0.0305,0.0305,24781.0],["1981-01-27",0.0305,0.0311,0.0305,0.0311,289117.0],["1981-01-28",0.0311,0.0311,0.0311,0.0311,140428.0],["1981-01-29",0.0311,0.0317,0.0311,0.0311,140428.0],["1981-01-30",0.0311,0.0317,0.0311,0.0311,107386.0],["1981-02-02",0.0311,0.0317,0.0311,0.0311,123907.0],["1981-02-03",0.0311,0.0311,0.0305,0.0305,223033.0],["1981-02-04",0.0305,0.0311,0.03,0.0311,355201.0],["1981-02-05",0.0311,0.0311,0.0311,0.0311,90865.0],["1981-02-06",0.0305,0.0305,0.0305,0.0305,57823.0],["1981-02-09",0.0305,0.0311,0.03,0.0311,379983.0],["1981-02-10",0.0311,0.0317,0.0311,0.0311,206512.0],["1981-02-11",0.0317,0.0317,0.0317,0.0317,49563.0],["1981-02-12",0.0305,0.0305,0.0305,0.0305,24781.0],["1981-02-13",0.03,0.03,0.0294,0.0294,82605.0],["1981-02-17",0.0294,0.0294,0.0294,0.0294,66084.0],["1981-02-18",0.0294,0.0294,0.0294,0.0294,41302.0],["1981-02-19",0.0294,0.03,0.0294,0.03,148689.0],["1981-02-20",0.03,0.03,0.03,0.03,0.0],["1981-02-23",0.0294,0.0294,0.0294,0.0294,214773.0],["1981-02-24",0.0294,0.03,0.0294,0.0294,156949.0],["1981-02-25",0.0294,0.0294,0.0288,0.0288,123907.0],["1981-02-26",0.0288,0.0288,0.0288,0.0288,16521.0],["1981-02-27",0.0288,0.0288,0.0288,0.0288,49563.0],["1981-03-02",0.0288,0.03,0.0288,0.0288,57823.0],["1981-03-03",0.0288,0.0288,0.0288,0.0288,41302.0],["1981-03-04",0.0288,0.0288,0.0282,0.0288,115647.0],["1981-03-05",0.0288,0.0294,0.0282,0.0282,264336.0],["1981-03-06",0.0288,0.0288,0.0288,0.0288,8260.0],["1981-03-09",0.0288,0.0288,0.0282,0.0288,132168.0],["1981-03-10",0.0288,0.0288,0.0282,0.0288,256075.0],["1981-03-11",0.0288,0.0294,0.0288,0.0294,74344.0],["1981-03-12",0.0294,0.0294,0.0288,0.0294,90865.0],["1981-03-13",0.03,0.0305,0.03,0.03,214773.0],["1981-03-16",0.03,0.03,0.03,0.03,57823.0],["1981-03-17",0.03,0.03,0.0294,0.0294,256075.0],["1981-03-18",0.0294,0.03,0.0294,0.0294,561713.0],["1981-03-19",0.0294,0.0305,0.0294,0.0294,247815.0],["1981-03-20",0.0294,0.0294,0.0288,0.0288,247815.0],["1981-03-23",0.03,0.0305,0.03,0.03,107386.0],["1981-03-24",0.03,0.0305,0.03,0.0305,165210.0],["1981-03-25",0.03,0.03,0.03,0.03,289117.0],["1981-03-26",0.03,0.03,0.03,0.03,0.0],["1981-03-27",0.0294,0.0294,0.0294,0.0294,8260.0],["1981-03-30",0.0294,0.0294,0.0288,0.0288,16521.0],["1981-03-31",0.0288,0.0294,0.0288,0.0294,66084.0],["1981-04-01",0.0294,0.0311,0.0288,0.0305,627797.0],["1981-04-02",0.0311,0.0317,0.0311,0.0311,982998.0],["1981-04-03",0.0311,0.0311,0.0305,0.0311,41302.0],["1981-04-06",0.0311,0.0311,0.03,0.0305,198252.0],["1981-04-07",0.0305,0.0305,0.03,0.03,247815.0],["1981-04-08",0.0305,0.0305,0.0305,0.0305,140428.0],["1981-04-09",0.0305,0.0305,0.0305,0.0305,0.0],["1981-04-10",0.0305,0.0317,0.0305,0.0311,413025.0],["1981-04-13",0.0311,0.0317,0.0311,0.0317,173470.0],["1981-04-14",0.0323,0.0334,0.0323,0.0334,603016.0],["1981-04-15",0.0346,0.0369,0.0346,0.0369,875612.0],["1981-04-16",0.0369,0.0369,0.0357,0.0357,297378.0],["1981-04-20",0.0357,0.0369,0.0351,0.0369,479108.0],["1981-04-21",0.0369,0.0369,0.0357,0.0357,148689.0],["1981-04-22",0.0357,0.0357,0.0357,0.0357,74344.0],["1981-04-23",0.0351,0.0351,0.0346,0.0351,107386.0],["1981-04-24",0.0351,0.0357,0.0346,0.0357,206512.0],["1981-04-27",0.0357,0.0357,0.0351,0.0351,140428.0],["1981-04-28",0.0351,0.0363,0.0351,0.0351,256075.0],["1981-04-29",0.0351,0.0351,0.034,0.0346,165210.0],["1981-04-30",0.0346,0.0351,0.034,0.0351,470848.0],["1981-05-01",0.0357,0.0363,0.0357,0.0357,520411.0],["1981-05-04",0.0357,0.0357,0.0351,0.0357,404764.0],["1981-05-05",0.0351,0.0351,0.0346,0.0351,322159.0],["1981-05-06",0.0351,0.0351,0.0351,0.0351,49563.0],["1981-05-07",0.0351,0.0357,0.0351,0.0357,231294.0],["1981-05-08",0.0357,0.0357,0.0346,0.0346,74344.0],["1981-05-11",0.0346,0.0346,0.034,0.034,231294.0],["1981-05-12",0.034,0.0351,0.034,0.034,123907.0],["1981-05-13",0.034,0.034,0.034,0.034,115647.0],["1981-05-14",0.034,0.0346,0.034,0.034,90865.0],["1981-05-15",0.0346,0.0346,0.0346,0.0346,82605.0],["1981-05-18",0.0357,0.0369,0.0357,0.0363,545192.0],["1981-05-19",0.0363,0.0375,0.0357,0.0369,1709922.0],["1981-05-20",0.0369,0.0375,0.0369,0.0375,264336.0],["1981-05-21",0.0375,0.0386,0.0369,0.0386,181731.0],["1981-05-22",0.0386,0.0392,0.0386,0.0392,396504.0],["1981-05-26",0.0392,0.0403,0.038,0.0403,413025.0],["1981-05-27",0.0403,0.0421,0.0398,0.0409,1742964.0],["1981-05-28",0.0409,0.0415,0.0409,0.0415,437806.0],["1981-05-29",0.0415,0.0415,0.0409,0.0409,231294.0],["1981-06-01",0.0409,0.0409,0.0392,0.0392,214773.0],["1981-06-02",0.0392,0.0403,0.0392,0.0403,107386.0],["1981-06-03",0.0403,0.0403,0.0403,0.0403,16521.0],["1981-06-04",0.0403,0.0403,0.0403,0.0403,189991.0],["1981-06-05",0.0403,0.0403,0.0398,0.0398,256075.0],["1981-06-08",0.0398,0.0398,0.0386,0.0386,99126.0],["1981-06-09",0.0392,0.0398,0.0392,0.0398,99126.0],["1981-06-10",0.0398,0.0403,0.0398,0.0403,115647.0],["1981-06-11",0.0403,0.0403,0.0398,0.0398,82605.0],["1981-06-12",0.0398,0.0398,0.0392,0.0392,107386.0],["1981-06-15",0.0392,0.0403,0.0386,0.0398,132168.0],["1981-06-16",0.0398,0.0398,0.0386,0.0386,371722.0],["1981-06-17",0.0386,0.0386,0.038,0.0386,148689.0],["1981-06-18",0.0386,0.0392,0.038,0.0392,57823.0],["1981-06-19",0.0392,0.0392,0.038,0.0392,90865.0],["1981-06-22",0.0392,0.0392,0.038,0.038,181731.0],["1981-06-23",0.038,0.038,0.0375,0.0375,256075.0],["1981-06-24",0.0375,0.038,0.0375,0.038,33042.0],["1981-06-25",0.038,0.038,0.0369,0.0369,24781.0],["1981-06-26",0.038,0.0392,0.038,0.0392,132168.0],["1981-06-29",0.038,0.038,0.038,0.038,82605.0],["1981-06-30",0.038,0.0386,0.038,0.038,165210.0],["1981-07-01",0.0386,0.0392,0.0386,0.0392,264336.0],["1981-07-02",0.0392,0.0392,0.038,0.0392,132168.0],["1981-07-06",0.0392,0.0403,0.0392,0.0403,256075.0],["1981-07-07",0.0403,0.0409,0.0392,0.0392,363462.0],["1981-07-08",0.0398,0.0398,0.0398,0.0398,82605.0],["1981-07-09",0.0398,0.0403,0.0398,0.0398,181731.0],["1981-07-10",0.0403,0.0403,0.0403,0.0403,148689.0],["1981-07-13",0.0403,0.0409,0.0398,0.0403,272596.0],["1981-07-14",0.0403,0.0409,0.0403,0.0409,49563.0],["1981-07-15",0.0409,0.0409,0.0398,0.0403,198252.0],["1981-07-16",0.0403,0.0409,0.0403,0.0409,107386.0],["1981-07-17",0.0403,0.0403,0.0398,0.0403,132168.0],["1981-07-20",0.0403,0.0403,0.0398,0.0403,156949.0],["1981-07-21",0.0403,0.0403,0.0403,0.0403,0.0],["1981-07-22",0.0398,0.0398,0.0398,0.0398,123907.0],["1981-07-23",0.0398,0.0398,0.0398,0.0398,66084.0],["1981-07-24",0.0398,0.0398,0.0398,0.0398,57823.0],["1981-07-27",0.0398,0.0398,0.0392,0.0392,148689.0],["1981-07-28",0.0392,0.0392,0.0392,0.0392,115647.0],["1981-07-29",0.0392,0.0403,0.0392,0.0403,718663.0],["1981-07-30",0.0403,0.0409,0.0403,0.0409,355201.0],["1981-07-31",0.0409,0.0409,0.0403,0.0409,173470.0],["1981-08-03",0.0415,0.0426,0.0415,0.0415,1090385.0],["1981-08-04",0.0415,0.0415,0.0415,0.0415,165210.0],["1981-08-05",0.0415,0.0415,0.0415,0.0415,611276.0],["1981-08-06",0.0409,0.0409,0.0398,0.0409,470848.0],["1981-08-07",0.0409,0.0415,0.0409,0.0415,2180770.0],["1981-08-10",0.0415,0.0415,0.0409,0.0415,90865.0],["1981-08-11",0.0415,0.0438,0.0409,0.0438,594755.0],["1981-08-12",0.0438,0.0438,0.0426,0.0438,297378.0],["1981-08-13",0.0438,0.0449,0.0438,0.0449,421285.0],["1981-08-14",0.0449,0.0449,0.0444,0.0444,165210.0],["1981-08-17",0.0444,0.0449,0.0438,0.0444,396504.0],["1981-08-18",0.0444,0.0449,0.0444,0.0449,313899.0],["1981-08-19",0.0449,0.0455,0.0449,0.0455,330420.0],["1981-08-20",0.0449,0.0449,0.0444,0.0449,256075.0],["1981-08-21",0.0449,0.0449,0.0444,0.0449,371722.0],["1981-08-24",0.0449,0.0449,0.0432,0.0432,693881.0],["1981-08-25",0.0426,0.0426,0.0415,0.0426,1404284.0],["1981-08-26",0.0426,0.0426,0.0421,0.0421,330420.0],["1981-08-27",0.0426,0.0432,0.0426,0.0432,338680.0],["1981-08-28",0.0432,0.0432,0.0426,0.0432,181731.0],["1981-08-31",0.0426,0.0426,0.0421,0.0421,181731.0],["1981-09-01",0.0421,0.0432,0.0415,0.0421,156949.0],["1981-09-02",0.0421,0.0426,0.0421,0.0426,297378.0],["1981-09-03",0.0421,0.0421,0.0421,0.0421,41302.0],["1981-09-04",0.0409,0.0409,0.0403,0.0403,223033.0],["1981-09-08",0.0403,0.0409,0.0398,0.0403,280857.0],["1981-09-09",0.0403,0.0409,0.0398,0.0403,198252.0],["1981-09-10",0.0403,0.0409,0.0386,0.0392,8285273.0],["1981-09-11",0.0392,0.0403,0.0392,0.0403,801268.0],["1981-09-14",0.0398,0.0398,0.0392,0.0392,99126.0],["1981-09-15",0.0392,0.0403,0.0392,0.0403,346941.0],["1981-09-16",0.0403,0.0403,0.0392,0.0392,214773.0],["1981-09-17",0.0392,0.0398,0.0392,0.0398,214773.0],["1981-09-18",0.0386,0.0386,0.0369,0.038,421285.0],["1981-09-21",0.038,0.0386,0.0369,0.0386,231294.0],["1981-09-22",0.0386,0.0392,0.0386,0.0392,231294.0],["1981-09-23",0.0392,0.0392,0.038,0.038,264336.0],["1981-09-24",0.038,0.0386,0.038,0.038,206512.0],["1981-09-25",0.038,0.038,0.0369,0.0369,693881.0],["1981-09-28",0.0369,0.0369,0.0357,0.0357,165210.0],["1981-09-29",0.0357,0.0357,0.0357,0.0357,33042.0],["1981-09-30",0.0363,0.0375,0.0363,0.0375,33042.0],["1981-10-01",0.0369,0.0369,0.0363,0.0369,132168.0],["1981-10-02",0.0369,0.038,0.0357,0.038,413025.0],["1981-10-05",0.0375,0.0375,0.0363,0.0363,33042.0],["1981-10-06",0.0363,0.0369,0.0357,0.0357,123907.0],["1981-10-07",0.0357,0.0369,0.0351,0.0351,198252.0],["1981-10-08",0.0357,0.0375,0.0357,0.0375,123907.0],["1981-10-09",0.038,0.038,0.038,0.038,57823.0],["1981-10-12",0.0386,0.0386,0.0386,0.0386,33042.0],["1981-10-13",0.0386,0.0386,0.0386,0.0386,0.0],["1981-10-14",0.038,0.038,0.038,0.038,66084.0],["1981-10-15",0.0392,0.0392,0.0392,0.0392,82605.0],["1981-10-16",0.0398,0.0403,0.0398,0.0403,90865.0],["1981-10-19",0.0403,0.0403,0.0398,0.0398,33042.0],["1981-10-20",0.0392,0.0392,0.0392,0.0392,33042.0],["1981-10-21",0.0392,0.0392,0.0392,0.0392,0.0],["1981-10-22",0.038,0.038,0.0357,0.038,520411.0],["1981-10-23",0.038,0.0386,0.0369,0.0386,115647.0],["1981-10-26",0.0386,0.0403,0.0375,0.0403,313899.0],["1981-10-27",0.0415,0.0438,0.0415,0.0421,561713.0],["1981-10-28",0.0426,0.0467,0.0426,0.0467,198252.0],["1981-10-29",0.0472,0.0484,0.0472,0.0484,165210.0],["1981-10-30",0.049,0.057,0.049,0.0542,710402.0],["1981-11-02",0.0542,0.0542,0.049,0.049,256075.0],["1981-11-03",0.0496,0.0507,0.0496,0.0507,165210.0],["1981-11-04",0.0507,0.0507,0.0496,0.0507,57823.0],["1981-11-05",0.0501,0.0501,0.049,0.0501,74344.0],["1981-11-06",0.0501,0.0507,0.0472,0.049,189991.0],["1981-11-09",0.049,0.0501,0.0484,0.0496,82605.0],["1981-11-10",0.0496,0.0496,0.0472,0.0496,206512.0],["1981-11-11",0.0501,0.0501,0.0501,0.0501,206512.0],["1981-11-12",0.0501,0.053,0.0501,0.053,784747.0],["1981-11-13",0.053,0.0536,0.0519,0.0519,156949.0],["1981-11-16",0.0519,0.053,0.0519,0.0524,702142.0],["1981-11-17",0.0524,0.0547,0.0519,0.0547,247815.0],["1981-11-18",0.0547,0.0547,0.0536,0.0547,115647.0],["1981-11-19",0.0547,0.0547,0.0536,0.0542,99126.0],["1981-11-20",0.0542,0.0542,0.0542,0.0542,173470.0],["1981-11-23",0.0542,0.0547,0.0542,0.0547,107386.0],["1981-11-24",0.0542,0.0542,0.0542,0.0542,99126.0],["1981-11-25",0.0536,0.0536,0.0524,0.0524,90865.0],["1981-11-27",0.0519,0.0519,0.0513,0.0519,123907.0],["1981-11-30",0.053,0.053,0.053,0.053,49563.0],["1981-12-01",0.0519,0.0519,0.0519,0.0519,74344.0],["1981-12-02",0.0536,0.0547,0.0536,0.0547,231294.0],["1981-12-03",0.0547,0.0547,0.0547,0.0547,33042.0],["1981-12-04",0.0547,0.0553,0.0519,0.053,272596.0],["1981-12-07",0.0536,0.0536,0.0536,0.0536,33042.0],["1981-12-08",0.0536,0.0536,0.0536,0.0536,0.0],["1981-12-09",0.053,0.053,0.053,0.053,107386.0],["1981-12-10",0.053,0.053,0.0524,0.053,41302.0],["1981-12-11",0.053,0.0547,0.053,0.0536,140428.0],["1981-12-14",0.0536,0.0536,0.0536,0.0536,8260.0],["1981-12-15",0.0536,0.0553,0.0507,0.0553,388243.0],["1981-12-16",0.0553,0.057,0.0553,0.057,165210.0],["1981-12-17",0.0576,0.0622,0.0576,0.0622,115647.0],["1981-12-18",0.0617,0.0617,0.0593,0.0593,132168.0],["1981-12-21",0.0599,0.0611,0.0599,0.0611,33042.0],["1981-12-22",0.0611,0.0622,0.0611,0.0622,123907.0],["1981-12-23",0.0622,0.0657,0.0611,0.0645,231294.0],["1981-12-24",0.064,0.064,0.0634,0.064,57823.0],["1981-12-28",0.064,0.064,0.0634,0.0634,57823.0],["1981-12-29",0.0634,0.064,0.0628,0.0628,231294.0],["1981-12-30",0.0628,0.0628,0.0622,0.0628,99126.0],["1981-12-31",0.0628,0.0628,0.0599,0.0605,305638.0],["1982-01-04",0.0617,0.0634,0.0617,0.0634,156949.0],["1982-01-05",0.0634,0.064,0.0605,0.0617,165210.0],["1982-01-06",0.0605,0.0605,0.0599,0.0599,33042.0],["1982-01-07",0.0599,0.0599,0.0588,0.0599,156949.0],["1982-01-08",0.0593,0.0593,0.0588,0.0593,49563.0],["1982-01-11",0.0582,0.0582,0.0565,0.0565,132168.0],["1982-01-12",0.0565,0.057,0.0547,0.0547,189991.0],["1982-01-13",0.0547,0.0547,0.0547,0.0547,90865.0],["1982-01-14",0.0536,0.0536,0.053,0.053,66084.0],["1982-01-15",0.0542,0.0553,0.0542,0.0547,297378.0],["1982-01-18",0.0553,0.0553,0.0553,0.0553,8260.0],["1982-01-19",0.0542,0.0542,0.0536,0.0536,24781.0],["1982-01-20",0.0536,0.0536,0.0536,0.0536,8260.0],["1982-01-21",0.0542,0.0542,0.0542,0.0542,8260.0],["1982-01-22",0.0547,0.0553,0.0547,0.0547,123907.0],["1982-01-25",0.0547,0.0565,0.0536,0.0553,231294.0],["1982-01-26",0.0553,0.0553,0.0536,0.0536,107386.0],["1982-01-27",0.0542,0.0565,0.0542,0.0565,280857.0],["1982-01-28",0.0565,0.0565,0.0565,0.0565,74344.0],["1982-01-29",0.0565,0.0576,0.0547,0.0576,74344.0],["1982-02-01",0.0588,0.0599,0.0588,0.0588,421285.0],["1982-02-02",0.0576,0.0576,0.0576,0.0576,41302.0],["1982-02-03",0.0576,0.0576,0.0576,0.0576,41302.0],["1982-02-04",0.0576,0.0588,0.0565,0.0576,181731.0],["1982-02-05",0.0576,0.0588,0.057,0.0576,231294.0],["1982-02-08",0.0576,0.0588,0.0565,0.057,148689.0],["1982-02-09",0.0559,0.0559,0.0547,0.0547,41302.0],["1982-02-10",0.0547,0.0547,0.0547,0.0547,24781.0],["1982-02-11",0.0547,0.0547,0.0547,0.0547,0.0],["1982-02-12",0.0547,0.0547,0.0542,0.0542,82605.0],["1982-02-16",0.053,0.053,0.053,0.053,8260.0],["1982-02-17",0.053,0.053,0.0519,0.0519,305638.0],["1982-02-18",0.0513,0.0513,0.0501,0.0501,132168.0],["1982-02-19",0.049,0.049,0.049,0.049,66084.0],["1982-02-22",0.0501,0.053,0.0501,0.0519,247815.0],["1982-02-23",0.0519,0.0524,0.0519,0.0519,24781.0],["1982-02-24",0.0507,0.0507,0.0507,0.0507,8260.0],["1982-02-25",0.0507,0.0507,0.0507,0.0507,16521.0],["1982-02-26",0.0507,0.0507,0.0507,0.0507,24781.0],["1982-03-01",0.0507,0.0507,0.0507,0.0507,0.0],["1982-03-02",0.0507,0.0507,0.0507,0.0507,0.0],["1982-03-03",0.0496,0.0496,0.0472,0.0472,148689.0],["1982-03-04",0.0461,0.0461,0.0449,0.0461,115647.0],["1982-03-05",0.0461,0.0461,0.0461,0.0461,0.0],["1982-03-08",0.0461,0.0461,0.0455,0.0455,33042.0],["1982-03-09",0.0444,0.0444,0.0432,0.0444,115647.0],["1982-03-10",0.0432,0.0432,0.0426,0.0426,41302.0],["1982-03-11",0.0421,0.0421,0.0421,0.0421,8260.0],["1982-03-12",0.0432,0.0438,0.0432,0.0438,107386.0],["1982-03-15",0.0438,0.0438,0.0421,0.0438,66084.0],["1982-03-16",0.0438,0.0438,0.0438,0.0438,0.0],["1982-03-17",0.0426,0.0426,0.0421,0.0421,24781.0],["1982-03-18",0.0421,0.0421,0.0421,0.0421,0.0],["1982-03-19",0.0432,0.0444,0.0432,0.0444,33042.0],["1982-03-22",0.0449,0.0461,0.0449,0.0455,165210.0],["1982-03-23",0.0461,0.0472,0.0461,0.0472,57823.0],["1982-03-24",0.0484,0.0496,0.0484,0.0496,82605.0],["1982-03-25",0.0501,0.0507,0.0501,0.0501,41302.0],["1982-03-26",0.0501,0.0501,0.0501,0.0501,16521.0],["1982-03-29",0.0496,0.0496,0.0496,0.0496,24781.0],["1982-03-30",0.0496,0.0507,0.049,0.0507,90865.0],["1982-03-31",0.0507,0.0507,0.0496,0.0496,165210.0],["1982-04-01",0.0501,0.0507,0.0501,0.0501,132168.0],["1982-04-02",0.0501,0.0501,0.0501,0.0501,49563.0],["1982-04-05",0.0496,0.0496,0.0496,0.0496,41302.0],["1982-04-06",0.0496,0.0496,0.0496,0.0496,0.0],["1982-04-07",0.0496,0.0496,0.0496,0.0496,66084.0],["1982-04-08",0.0501,0.0507,0.0501,0.0507,41302.0],["1982-04-12",0.0507,0.0507,0.0496,0.0496,33042.0],["1982-04-13",0.0496,0.0496,0.049,0.049,49563.0],["1982-04-14",0.0496,0.0501,0.0496,0.0496,57823.0],["1982-04-15",0.0496,0.0496,0.0496,0.0496,16521.0],["1982-04-16",0.0496,0.0501,0.0496,0.0501,41302.0],["1982-04-19",0.0501,0.0507,0.0501,0.0507,115647.0],["1982-04-20",0.0507,0.0507,0.0507,0.0507,24781.0],["1982-04-21",0.0507,0.0519,0.0507,0.0513,90865.0],["1982-04-22",0.0519,0.0519,0.0519,0.0519,8260.0],["1982-04-23",0.0513,0.0513,0.0513,0.0513,107386.0],["1982-04-26",0.0513,0.0524,0.0513,0.0524,16521.0],["1982-04-27",0.053,0.053,0.053,0.053,24781.0],["1982-04-28",0.0524,0.0524,0.0524,0.0524,24781.0],["1982-04-29",0.0524,0.053,0.0524,0.053,49563.0],["1982-04-30",0.0542,0.0542,0.0542,0.0542,33042.0],["1982-05-03",0.0553,0.0565,0.0553,0.0565,24781.0],["1982-05-04",0.0565,0.0565,0.0559,0.0565,156949.0],["1982-05-05",0.0565,0.0565,0.0565,0.0565,16521.0],["1982-05-06",0.0565,0.0576,0.0565,0.0565,115647.0],["1982-05-07",0.0576,0.0588,0.0576,0.0576,239554.0],["1982-05-10",0.0565,0.0565,0.0565,0.0565,16521.0],["1982-05-11",0.0565,0.0565,0.0553,0.0565,148689.0],["1982-05-12",0.0565,0.0576,0.0553,0.0553,99126.0],["1982-05-13",0.0553,0.0553,0.0553,0.0553,8260.0],["1982-05-14",0.0553,0.0559,0.0553,0.0553,41302.0],["1982-05-17",0.0542,0.0542,0.0536,0.0536,115647.0],["1982-05-18",0.0536,0.0542,0.053,0.0542,156949.0],["1982-05-19",0.0536,0.0536,0.0536,0.0536,181731.0],["1982-05-20",0.0536,0.0547,0.0536,0.0536,33042.0],["1982-05-21",0.0536,0.0547,0.0536,0.0547,24781.0],["1982-05-24",0.0547,0.0547,0.0536,0.0547,24781.0],["1982-05-25",0.0547,0.0547,0.0547,0.0547,41302.0],["1982-05-26",0.0542,0.0542,0.0536,0.0542,57823.0],["1982-05-27",0.0542,0.0547,0.0542,0.0547,90865.0],["1982-05-28",0.0536,0.0536,0.0524,0.0524,33042.0],["1982-06-01",0.0513,0.0513,0.0513,0.0513,49563.0],["1982-06-02",0.0501,0.0501,0.0496,0.0496,132168.0],["1982-06-03",0.0496,0.0496,0.0496,0.0496,0.0],["1982-06-04",0.0496,0.0501,0.049,0.0501,66084.0],["1982-06-07",0.0496,0.0496,0.049,0.049,24781.0],["1982-06-08",0.049,0.049,0.0478,0.049,24781.0],["1982-06-09",0.049,0.049,0.049,0.049,0.0],["1982-06-10",0.0484,0.0484,0.0472,0.0484,181731.0],["1982-06-11",0.0484,0.0484,0.0484,0.0484,0.0],["1982-06-14",0.0484,0.049,0.0484,0.0484,57823.0],["1982-06-15",0.049,0.0496,0.049,0.0496,247815.0],["1982-06-16",0.0496,0.0519,0.0496,0.0496,388243.0],["1982-06-17",0.0513,0.0513,0.0513,0.0513,107386.0],["1982-06-18",0.0513,0.0513,0.0501,0.0501,206512.0],["1982-06-21",0.0501,0.0501,0.0501,0.0501,8260.0],["1982-06-22",0.0501,0.0501,0.0501,0.0501,24781.0],["1982-06-23",0.0501,0.0501,0.0496,0.0501,99126.0],["1982-06-24",0.0501,0.0501,0.0501,0.0501,57823.0],["1982-06-25",0.0507,0.0507,0.0507,0.0507,99126.0],["1982-06-28",0.0501,0.0501,0.0501,0.0501,90865.0],["1982-06-29",0.049,0.049,0.049,0.049,16521.0],["1982-06-30",0.049,0.0501,0.049,0.0501,82605.0],["1982-07-01",0.0501,0.0501,0.0501,0.0501,181731.0],["1982-07-02",0.0501,0.0513,0.0501,0.0501,198252.0],["1982-07-06",0.0501,0.0501,0.0501,0.0501,0.0],["1982-07-07",0.0501,0.0501,0.0501,0.0501,0.0],["1982-07-08",0.049,0.049,0.0467,0.0478,231294.0],["1982-07-09",0.0478,0.0496,0.0478,0.0496,148689.0],["1982-07-12",0.0496,0.0496,0.0484,0.0496,24781.0],["1982-07-13",0.0484,0.0484,0.0484,0.0484,41302.0],["1982-07-14",0.0472,0.0472,0.0472,0.0472,8260.0],["1982-07-15",0.0472,0.0484,0.0472,0.0472,107386.0],["1982-07-16",0.0472,0.0472,0.0472,0.0472,0.0],["1982-07-19",0.0472,0.0496,0.0472,0.0496,115647.0],["1982-07-20",0.049,0.049,0.049,0.049,16521.0],["1982-07-21",0.049,0.049,0.0484,0.0484,289117.0],["1982-07-22",0.0484,0.0484,0.0484,0.0484,24781.0],["1982-07-23",0.0484,0.0484,0.0472,0.0484,41302.0],["1982-07-26",0.0484,0.0484,0.0484,0.0484,8260.0],["1982-07-27",0.0496,0.0496,0.0496,0.0496,8260.0],["1982-07-28",0.0484,0.0484,0.0484,0.0484,57823.0],["1982-07-29",0.0484,0.0484,0.0478,0.0478,173470.0],["1982-07-30",0.0478,0.0478,0.0478,0.0478,0.0],["1982-08-02",0.0478,0.0478,0.0478,0.0478,8260.0],["1982-08-03",0.0478,0.0484,0.0478,0.0478,198252.0],["1982-08-04",0.0478,0.0478,0.0467,0.0467,90865.0],["1982-08-05",0.0467,0.0467,0.0467,0.0467,0.0],["1982-08-06",0.0467,0.0472,0.0461,0.0472,24781.0],["1982-08-09",0.0467,0.0467,0.0467,0.0467,8260.0],["1982-08-10",0.0467,0.0467,0.0461,0.0461,371722.0],["1982-08-11",0.0461,0.0461,0.0461,0.0461,0.0],["1982-08-12",0.0461,0.0461,0.0461,0.0461,49563.0],["1982-08-13",0.0461,0.049,0.0461,0.049,206512.0],["1982-08-16",0.0496,0.0507,0.0496,0.0507,231294.0],["1982-08-17",0.0519,0.0524,0.0519,0.0524,90865.0],["1982-08-18",0.0524,0.0524,0.0524,0.0524,57823.0],["1982-08-19",0.053,0.053,0.053,0.053,66084.0],["1982-08-20",0.053,0.053,0.0519,0.053,90865.0],["1982-08-23",0.0536,0.0565,0.0536,0.0565,289117.0],["1982-08-24",0.0576,0.0593,0.0576,0.0588,693881.0],["1982-08-25",0.0576,0.0576,0.0565,0.0565,66084.0],["1982-08-26",0.0565,0.0576,0.0565,0.0565,41302.0],["1982-08-27",0.0553,0.0553,0.0553,0.0553,8260.0],["1982-08-30",0.0553,0.0553,0.0553,0.0553,8260.0],["1982-08-31",0.0553,0.0553,0.0553,0.0553,82605.0],["1982-09-01",0.0553,0.0553,0.0547,0.0547,132168.0],["1982-09-02",0.0547,0.0547,0.0547,0.0547,8260.0],["1982-09-03",0.0547,0.0547,0.0547,0.0547,49563.0],["1982-09-07",0.0553,0.0553,0.0553,0.0553,8260.0],["1982-09-08",0.0553,0.0553,0.0547,0.0547,74344.0],["1982-09-09",0.0553,0.0553,0.0553,0.0553,33042.0],["1982-09-10",0.0553,0.0565,0.0553,0.0565,239554.0],["1982-09-13",0.0576,0.0576,0.0576,0.0576,57823.0],["1982-09-14",0.0588,0.0588,0.0588,0.0588,24781.0],["1982-09-15",0.0599,0.0622,0.0599,0.0622,346941.0],["1982-09-16",0.0622,0.0651,0.0622,0.064,404764.0],["1982-09-17",0.064,0.0645,0.0628,0.0634,198252.0],["1982-09-20",0.0634,0.0634,0.0634,0.0634,49563.0],["1982-09-21",0.064,0.0674,0.064,0.0663,223033.0],["1982-09-22",0.0663,0.0663,0.0657,0.0657,330420.0],["1982-09-23",0.0657,0.0668,0.0657,0.0657,181731.0],["1982-09-24",0.0663,0.0674,0.0663,0.0668,74344.0],["1982-09-27",0.0668,0.068,0.0668,0.0668,198252.0],["1982-09-28",0.0668,0.068,0.0668,0.0668,379983.0],["1982-09-29",0.0668,0.0674,0.0668,0.0674,165210.0],["1982-09-30",0.068,0.068,0.068,0.068,16521.0],["1982-10-01",0.068,0.0686,0.068,0.0686,66084.0],["1982-10-04",0.0686,0.0709,0.068,0.0709,173470.0],["1982-10-05",0.0714,0.0726,0.0714,0.0714,256075.0],["1982-10-06",0.0726,0.0743,0.0726,0.0738,206512.0],["1982-10-07",0.0743,0.0755,0.0743,0.0749,495629.0],["1982-10-08",0.0749,0.0761,0.0738,0.0749,1098645.0],["1982-10-11",0.0761,0.0778,0.0761,0.0766,189991.0],["1982-10-12",0.0766,0.0778,0.0761,0.0772,429546.0],["1982-10-13",0.0772,0.0772,0.0761,0.0761,99126.0],["1982-10-14",0.0749,0.0749,0.0691,0.0691,396504.0],["1982-10-15",0.0691,0.0697,0.0686,0.0686,107386.0],["1982-10-18",0.0686,0.0697,0.0686,0.0697,107386.0],["1982-10-19",0.0709,0.0749,0.0709,0.0749,446067.0],["1982-10-20",0.0755,0.0795,0.0755,0.0795,421285.0],["1982-10-21",0.0807,0.0818,0.0807,0.0812,338680.0],["1982-10-22",0.0807,0.0807,0.0789,0.0807,313899.0],["1982-10-25",0.0807,0.0807,0.0784,0.0784,198252.0],["1982-10-26",0.0784,0.0789,0.0761,0.0784,346941.0],["1982-10-27",0.0784,0.0784,0.0784,0.0784,33042.0],["1982-10-28",0.0784,0.0784,0.0784,0.0784,24781.0],["1982-10-29",0.0784,0.0789,0.0784,0.0789,74344.0],["1982-11-01",0.0789,0.0795,0.0789,0.0795,239554.0],["1982-11-02",0.0795,0.0807,0.0795,0.0807,247815.0],["1982-11-03",0.0818,0.083,0.0818,0.083,280857.0],["1982-11-04",0.083,0.0853,0.083,0.0853,619537.0],["1982-11-05",0.0859,0.0864,0.0859,0.0859,156949.0],["1982-11-08",0.0864,0.0887,0.0864,0.0887,388243.0],["1982-11-09",0.0887,0.0968,0.0887,0.0933,627797.0],["1982-11-10",0.0945,0.0956,0.0945,0.0951,619537.0],["1982-11-11",0.1003,0.1124,0.1003,0.1112,1222553.0],["1982-11-12",0.1112,0.1187,0.1072,0.1083,2502929.0],["1982-11-15",0.1083,0.1095,0.1014,0.1026,793007.0],["1982-11-16",0.1026,0.1026,0.0956,0.0968,718663.0],["1982-11-17",0.098,0.1049,0.098,0.1043,908654.0],["1982-11-18",0.106,0.1101,0.106,0.1101,933436.0],["1982-11-19",0.1118,0.1147,0.1118,0.1129,1115166.0],["1982-11-22",0.1129,0.1152,0.1083,0.1083,1106906.0],["1982-11-23",0.1072,0.1072,0.1049,0.1049,107386.0],["1982-11-24",0.106,0.106,0.106,0.106,57823.0],["1982-11-26",0.1072,0.1083,0.1072,0.1083,33042.0],["1982-11-29",0.1083,0.1106,0.1072,0.1072,223033.0],["1982-11-30",0.1072,0.1089,0.1072,0.1089,115647.0],["1982-12-01",0.1089,0.1118,0.1083,0.1112,677360.0],["1982-12-02",0.1118,0.1147,0.1118,0.1147,322159.0],["1982-12-03",0.1152,0.1193,0.1152,0.1193,867352.0],["1982-12-06",0.1187,0.1187,0.1181,0.1187,223033.0],["1982-12-07",0.1187,0.1222,0.1187,0.1222,718663.0],["1982-12-08",0.1222,0.1233,0.121,0.1222,966477.0],["1982-12-09",0.1222,0.1222,0.1164,0.1164,371722.0],["1982-12-10",0.1164,0.1175,0.1147,0.1175,272596.0],["1982-12-13",0.1158,0.1158,0.1129,0.1152,264336.0],["1982-12-14",0.1152,0.1175,0.1152,0.1152,156949.0],["1982-12-15",0.1141,0.1141,0.1129,0.1129,578234.0],["1982-12-16",0.1129,0.1141,0.1129,0.1141,90865.0],["1982-12-17",0.1141,0.1141,0.1129,0.1129,49563.0],["1982-12-20",0.1129,0.1135,0.1106,0.1124,875612.0],["1982-12-21",0.1112,0.1112,0.1095,0.1095,123907.0],["1982-12-22",0.1089,0.1089,0.1037,0.1037,305638.0],["1982-12-23",0.1037,0.1083,0.1014,0.1083,594755.0],["1982-12-27",0.1106,0.1135,0.1106,0.1124,479108.0],["1982-12-28",0.1124,0.1129,0.1083,0.1106,355201.0],["1982-12-29",0.1095,0.1095,0.1083,0.1083,33042.0],["1982-12-30",0.1072,0.1072,0.1072,0.1072,115647.0],["1982-12-31",0.1072,0.1077,0.1054,0.1066,355201.0],["1983-01-03",0.1072,0.1095,0.1072,0.1083,206512.0],["1983-01-04",0.1072,0.1072,0.106,0.1072,49563.0],["1983-01-05",0.1077,0.1095,0.1077,0.1089,173470.0],["1983-01-06",0.1095,0.1106,0.1095,0.1106,49563.0],["1983-01-07",0.1118,0.1141,0.1118,0.1141,189991.0],["1983-01-10",0.1141,0.1141,0.1118,0.1118,305638.0],["1983-01-11",0.1118,0.1129,0.1118,0.1118,49563.0],["1983-01-12",0.1118,0.1118,0.1118,0.1118,49563.0],["1983-01-13",0.1118,0.1124,0.1118,0.1118,41302.0],["1983-01-14",0.1124,0.1141,0.1124,0.1141,189991.0],["1983-01-17",0.1141,0.1152,0.1129,0.1152,264336.0],["1983-01-18",0.1152,0.1158,0.1152,0.1158,652579.0],["1983-01-19",0.1152,0.1152,0.1118,0.1129,644318.0],["1983-01-20",0.1118,0.1118,0.1095,0.1106,123907.0],["1983-01-21",0.1106,0.1164,0.1095,0.1164,991259.0],["1983-01-24",0.1152,0.1152,0.1106,0.1106,123907.0],["1983-01-25",0.1106,0.1141,0.1106,0.1141,611276.0],["1983-01-26",0.1129,0.1129,0.1129,0.1129,16521.0],["1983-01-27",0.1124,0.1124,0.1112,0.1124,140428.0],["1983-01-28",0.1112,0.1112,0.1112,0.1112,24781.0],["1983-01-31",0.1112,0.1118,0.1112,0.1112,115647.0],["1983-02-01",0.1118,0.1141,0.1118,0.1129,57823.0],["1983-02-02",0.1129,0.1129,0.1129,0.1129,0.0],["1983-02-03",0.1129,0.1129,0.1118,0.1118,57823.0],["1983-02-04",0.1112,0.1112,0.1112,0.1112,16521.0],["1983-02-07",0.1112,0.1112,0.1112,0.1112,16521.0],["1983-02-08",0.1118,0.1129,0.1118,0.1129,107386.0],["1983-02-09",0.1129,0.1141,0.1106,0.1118,669100.0],["1983-02-10",0.1118,0.1118,0.1118,0.1118,41302.0],["1983-02-11",0.1118,0.1141,0.1118,0.1124,2948995.0],["1983-02-14",0.1135,0.1141,0.1135,0.1141,16521.0],["1983-02-15",0.1141,0.1175,0.1141,0.1175,710402.0],["1983-02-16",0.1187,0.121,0.1187,0.121,123907.0],["1983-02-17",0.121,0.1222,0.1204,0.1222,156949.0],["1983-02-18",0.1233,0.1268,0.1233,0.1268,198252.0],["1983-02-22",0.1291,0.1314,0.1291,0.1308,140428.0],["1983-02-23",0.1308,0.1308,0.1279,0.1279,148689.0],["1983-02-24",0.1279,0.1291,0.1268,0.1273,189991.0],["1983-02-25",0.1268,0.1268,0.1262,0.1262,115647.0],["1983-02-28",0.1273,0.1296,0.1273,0.1279,223033.0],["1983-03-01",0.1291,0.1325,0.1291,0.1325,776486.0],["1983-03-02",0.1337,0.136,0.1337,0.1354,470848.0],["1983-03-03",0.1377,0.14,0.1377,0.14,553453.0],["1983-03-04",0.1412,0.144,0.1412,0.144,223033.0],["1983-03-07",0.1452,0.1475,0.1452,0.1464,313899.0],["1983-03-08",0.1464,0.1498,0.1464,0.1487,148689.0],["1983-03-09",0.1475,0.1475,0.1464,0.1475,479108.0],["1983-03-10",0.1475,0.1487,0.1475,0.1487,57823.0],["1983-03-11",0.1579,0.1613,0.1579,0.1602,1734703.0],["1983-03-14",0.1636,0.1706,0.1636,0.1636,916915.0],["1983-03-15",0.1636,0.1642,0.1613,0.1642,776486.0],["1983-03-16",0.1642,0.1659,0.1642,0.1648,156949.0],["1983-03-17",0.1648,0.1659,0.1648,0.1648,214773.0],["1983-03-18",0.1648,0.1659,0.1636,0.1659,214773.0],["1983-03-21",0.1671,0.17,0.1671,0.17,90865.0],["1983-03-22",0.1706,0.1752,0.1706,0.1752,99126.0],["1983-03-23",0.1752,0.1763,0.1752,0.1763,82605.0],["1983-03-24",0.1763,0.1763,0.1752,0.1752,90865.0],["1983-03-25",0.1752,0.1763,0.174,0.1752,181731.0],["1983-03-28",0.174,0.174,0.1706,0.1706,239554.0],["1983-03-29",0.1706,0.1723,0.1688,0.1723,140428.0],["1983-03-30",0.1717,0.1717,0.1694,0.1706,66084.0],["1983-03-31",0.1706,0.1706,0.1682,0.1682,90865.0],["1983-04-04",0.1665,0.1665,0.159,0.1625,479108.0],["1983-04-05",0.1636,0.1671,0.1636,0.1671,115647.0],["1983-04-06",0.1671,0.1671,0.1659,0.1671,24781.0],["1983-04-07",0.1763,0.1763,0.1706,0.1752,128038.0],["1983-04-08",0.1752,0.1763,0.1706,0.1729,247815.0],["1983-04-11",0.1717,0.1717,0.1694,0.1717,49563.0],["1983-04-12",0.1717,0.1729,0.1706,0.1729,74344.0],["1983-04-13",0.1729,0.1729,0.1706,0.1717,231294.0],["1983-04-14",0.1729,0.189,0.1729,0.1867,404764.0],["1983-04-15",0.1878,0.1982,0.1878,0.1913,714532.0],["1983-04-18",0.1913,0.1959,0.1809,0.1959,417155.0],["1983-04-19",0.1959,0.2005,0.1913,0.1982,586495.0],["1983-04-20",0.1936,0.1936,0.189,0.189,342810.0],["1983-04-21",0.189,0.1901,0.1878,0.1901,61954.0],["1983-04-22",0.1901,0.1901,0.189,0.189,115647.0],["1983-04-25",0.189,0.189,0.1844,0.1844,194122.0],["1983-04-26",0.1844,0.1844,0.1763,0.1821,330420.0],["1983-04-27",0.1821,0.1844,0.1752,0.1786,491499.0],["1983-04-28",0.1786,0.1832,0.1752,0.1809,363462.0],["1983-04-29",0.1821,0.1844,0.1821,0.1832,342810.0],["1983-05-02",0.1844,0.1924,0.1844,0.1924,388243.0],["1983-05-03",0.1924,0.1924,0.1878,0.189,78475.0],["1983-05-04",0.189,0.1913,0.1821,0.1832,458457.0],["1983-05-05",0.1832,0.1855,0.1832,0.1844,565844.0],["1983-05-06",0.1844,0.1901,0.1844,0.1867,189991.0],["1983-05-09",0.1855,0.1855,0.1832,0.1855,227164.0],["1983-05-10",0.1855,0.1878,0.1832,0.1832,148689.0],["1983-05-11",0.1832,0.1844,0.1821,0.1832,119777.0],["1983-05-12",0.1832,0.1832,0.1775,0.1798,156949.0],["1983-05-13",0.1786,0.1786,0.1659,0.1706,545192.0],["1983-05-16",0.1659,0.1659,0.159,0.159,355201.0],["1983-05-17",0.159,0.159,0.1556,0.159,227164.0],["1983-05-18",0.1613,0.1648,0.1613,0.1648,107386.0],["1983-05-19",0.1671,0.1694,0.1671,0.1694,90865.0],["1983-05-20",0.1694,0.1694,0.1694,0.1694,45433.0],["1983-05-23",0.1671,0.1671,0.1648,0.1671,189991.0],["1983-05-24",0.1659,0.1659,0.1636,0.1636,57823.0],["1983-05-25",0.1636,0.1659,0.1579,0.1579,136298.0],["1983-05-26",0.159,0.1648,0.159,0.1613,268466.0],["1983-05-27",0.1613,0.1613,0.159,0.1613,103256.0],["1983-05-31",0.1613,0.1682,0.1567,0.1659,169340.0],["1983-06-01",0.1659,0.1659,0.1567,0.1567,256075.0],["1983-06-02",0.1567,0.1613,0.1487,0.1613,974738.0],["1983-06-03",0.1613,0.1648,0.1602,0.1648,82605.0],["1983-06-06",0.1636,0.1636,0.1567,0.1636,148689.0],["1983-06-07",0.1636,0.1636,0.1613,0.1613,239554.0],["1983-06-08",0.159,0.159,0.1567,0.1567,16521.0],["1983-06-09",0.1579,0.1602,0.1579,0.1602,41302.0],["1983-06-10",0.1602,0.1602,0.1579,0.1602,37172.0],["1983-06-13",0.1602,0.1613,0.1579,0.159,45433.0],["1983-06-14",0.159,0.1602,0.1579,0.1602,37172.0],["1983-06-15",0.159,0.159,0.1579,0.159,136298.0],["1983-06-16",0.159,0.1682,0.159,0.1636,400634.0],["1983-06-17",0.1636,0.1682,0.1567,0.159,413025.0],["1983-06-20",0.159,0.1625,0.1567,0.1625,61954.0],["1983-06-21",0.1625,0.1648,0.1625,0.1648,136298.0],["1983-06-22",0.1648,0.1694,0.1636,0.1636,351071.0],["1983-06-23",0.1636,0.1659,0.1636,0.1659,123907.0],["1983-06-24",0.1659,0.1659,0.1613,0.1613,99126.0],["1983-06-27",0.159,0.159,0.1521,0.1521,210643.0],["1983-06-28",0.1498,0.1498,0.144,0.144,152819.0],["1983-06-29",0.1417,0.1417,0.1337,0.136,982998.0],["1983-06-30",0.136,0.1383,0.136,0.1371,470848.0],["1983-07-01",0.1371,0.1383,0.136,0.1383,545192.0],["1983-07-05",0.1383,0.1383,0.136,0.1371,173470.0],["1983-07-06",0.1371,0.1406,0.1371,0.1406,743444.0],["1983-07-07",0.1406,0.1429,0.1383,0.1429,706272.0],["1983-07-08",0.1429,0.1475,0.1429,0.1475,607146.0],["1983-07-11",0.1475,0.1498,0.1475,0.1498,309768.0],["1983-07-12",0.1498,0.1567,0.1498,0.1556,1912304.0],["1983-07-13",0.159,0.1613,0.159,0.1613,239554.0],["1983-07-14",0.1636,0.1671,0.1636,0.1659,289117.0],["1983-07-15",0.1659,0.1763,0.1659,0.1763,454327.0],["1983-07-18",0.1763,0.1809,0.174,0.1786,636058.0],["1983-07-19",0.1786,0.1844,0.1729,0.1729,4526749.0],["1983-07-20",0.1752,0.1775,0.1752,0.1775,132168.0],["1983-07-21",0.1775,0.1798,0.1775,0.1775,177601.0],["1983-07-22",0.1775,0.1786,0.1775,0.1786,74344.0],["1983-07-25",0.1786,0.1798,0.1763,0.1798,53693.0],["1983-07-26",0.1798,0.1832,0.1798,0.1821,99126.0],["1983-07-27",0.1798,0.1798,0.1786,0.1786,346941.0],["1983-07-28",0.1786,0.1821,0.1775,0.1775,859091.0],["1983-07-29",0.1775,0.1775,0.1775,0.1775,57823.0],["1983-08-01",0.1775,0.1798,0.1752,0.1752,123907.0],["1983-08-02",0.1752,0.1752,0.1729,0.1752,57823.0],["1983-08-03",0.1752,0.1752,0.1752,0.1752,0.0],["1983-08-04",0.1752,0.1763,0.1752,0.1763,512150.0],["1983-08-05",0.1763,0.1763,0.1752,0.1763,57823.0],["1983-08-08",0.174,0.174,0.1706,0.1706,202382.0],["1983-08-09",0.1706,0.1729,0.1706,0.1729,115647.0],["1983-08-10",0.1729,0.1729,0.1729,0.1729,0.0],["1983-08-11",0.1729,0.1775,0.1729,0.1775,70214.0],["1983-08-12",0.1752,0.1752,0.1729,0.1729,49563.0],["1983-08-15",0.1706,0.1706,0.1682,0.1682,45433.0],["1983-08-16",0.1682,0.1706,0.1648,0.1682,107386.0],["1983-08-17",0.1682,0.1729,0.1682,0.1729,169340.0],["1983-08-18",0.1706,0.1706,0.1706,0.1706,8260.0],["1983-08-19",0.1717,0.1729,0.1717,0.1717,57823.0],["1983-08-22",0.1717,0.1717,0.1717,0.1717,173470.0],["1983-08-23",0.1717,0.1717,0.1717,0.1717,0.0],["1983-08-24",0.1706,0.1706,0.1682,0.1682,231294.0],["1983-08-25",0.1682,0.1682,0.1682,0.1682,20651.0],["1983-08-26",0.1682,0.1706,0.1659,0.1706,107386.0],["1983-08-29",0.1706,0.1706,0.1659,0.1659,53693.0],["1983-08-30",0.1682,0.1682,0.1682,0.1682,12391.0],["1983-08-31",0.1682,0.1682,0.1682,0.1682,0.0],["1983-09-01",0.1682,0.1706,0.1659,0.1659,198252.0],["1983-09-02",0.1682,0.1682,0.1682,0.1682,4130.0],["1983-09-06",0.1682,0.1694,0.1659,0.1659,45433.0],["1983-09-07",0.1659,0.1659,0.1648,0.1659,82605.0],["1983-09-08",0.1659,0.1659,0.1659,0.1659,4130.0],["1983-09-09",0.1659,0.1659,0.1659,0.1659,28912.0],["1983-09-12",0.1659,0.1682,0.1659,0.1659,37172.0],["1983-09-13",0.1636,0.1636,0.1636,0.1636,37172.0],["1983-09-14",0.1636,0.1636,0.1636,0.1636,0.0],["1983-09-15",0.1659,0.1659,0.1659,0.1659,28912.0],["1983-09-16",0.1636,0.1636,0.1636,0.1636,45433.0],["1983-09-19",0.1613,0.1613,0.1613,0.1613,8260.0],["1983-09-20",0.159,0.159,0.1567,0.159,82605.0],["1983-09-21",0.159,0.1613,0.1567,0.1613,70214.0],["1983-09-22",0.1613,0.1636,0.159,0.159,210643.0],["1983-09-23",0.1567,0.1567,0.1567,0.1567,12391.0],["1983-09-26",0.1567,0.1579,0.1533,0.1579,111517.0],["1983-09-27",0.1602,0.1602,0.1602,0.1602,16521.0],["1983-09-28",0.1579,0.1579,0.1567,0.1567,12391.0],["1983-09-29",0.1556,0.1556,0.1544,0.1544,33042.0],["1983-09-30",0.1544,0.1556,0.1544,0.1556,49563.0],["1983-10-03",0.1556,0.1579,0.1556,0.1556,140428.0],["1983-10-04",0.1567,0.159,0.1567,0.1579,86735.0],["1983-10-05",0.1579,0.159,0.1567,0.159,53693.0],["1983-10-06",0.159,0.1648,0.1579,0.1648,260205.0],["1983-10-07",0.1648,0.1659,0.159,0.159,512150.0],["1983-10-10",0.159,0.159,0.1579,0.1579,363462.0],["1983-10-11",0.1579,0.159,0.1579,0.159,70214.0],["1983-10-12",0.159,0.1602,0.159,0.159,61954.0],["1983-10-13",0.159,0.1613,0.159,0.159,123907.0],["1983-10-14",0.159,0.1602,0.159,0.1602,20651.0],["1983-10-17",0.1613,0.1648,0.1613,0.1648,235424.0],["1983-10-18",0.1648,0.1648,0.1648,0.1648,0.0],["1983-10-19",0.1648,0.1648,0.1636,0.1648,33042.0],["1983-10-20",0.1648,0.1659,0.1625,0.1625,99126.0],["1983-10-21",0.1625,0.1648,0.1613,0.1648,16521.0],["1983-10-24",0.1648,0.1671,0.1636,0.1636,41302.0],["1983-10-25",0.1636,0.1659,0.1625,0.1648,128038.0],["1983-10-26",0.1648,0.1648,0.1648,0.1648,0.0],["1983-10-27",0.1625,0.1625,0.1613,0.1613,28912.0],["1983-10-28",0.1613,0.1613,0.1613,0.1613,16521.0],["1983-10-31",0.1625,0.1625,0.1625,0.1625,433676.0],["1983-11-01",0.1625,0.1636,0.1579,0.1579,280857.0],["1983-11-02",0.159,0.159,0.159,0.159,41302.0],["1983-11-03",0.159,0.1625,0.1579,0.1625,86735.0],["1983-11-04",0.1636,0.1636,0.1636,0.1636,16521.0],["1983-11-07",0.1636,0.1636,0.1636,0.1636,49563.0],["1983-11-08",0.1625,0.1625,0.1602,0.1625,128038.0],["1983-11-09",0.1613,0.1613,0.159,0.1613,28912.0],["1983-11-10",0.1613,0.1613,0.159,0.1613,37172.0],["1983-11-11",0.1636,0.1659,0.1636,0.1659,53693.0],["1983-11-14",0.1659,0.1659,0.1648,0.1659,20651.0],["1983-11-15",0.1659,0.1659,0.1659,0.1659,0.0],["1983-11-16",0.1659,0.1659,0.1648,0.1659,28912.0],["1983-11-17",0.1659,0.1659,0.1648,0.1659,86735.0],["1983-11-18",0.1659,0.1671,0.1659,0.1659,37172.0],["1983-11-21",0.1659,0.1659,0.1648,0.1648,99126.0],["1983-11-22",0.1648,0.1648,0.1636,0.1648,425415.0],["1983-11-23",0.1648,0.1648,0.1625,0.1648,664970.0],["1983-11-25",0.1636,0.1636,0.1636,0.1636,20651.0],["1983-11-28",0.1636,0.1636,0.1613,0.1636,74344.0],["1983-11-29",0.1636,0.1636,0.1625,0.1636,169340.0],["1983-11-30",0.1636,0.1636,0.1625,0.1625,16521.0],["1983-12-01",0.1625,0.1648,0.1625,0.1648,677360.0],["1983-12-02",0.1625,0.1625,0.1625,0.1625,70214.0],["1983-12-05",0.1636,0.1648,0.1636,0.1636,45433.0],["1983-12-06",0.1625,0.1625,0.1625,0.1625,24781.0],["1983-12-07",0.1625,0.1636,0.1625,0.1636,189991.0],["1983-12-08",0.1636,0.1636,0.1636,0.1636,206512.0],["1983-12-09",0.1636,0.1636,0.1625,0.1625,45433.0],["1983-12-12",0.1625,0.1625,0.1625,0.1625,4130.0],["1983-12-13",0.1625,0.1625,0.159,0.159,33042.0],["1983-12-14",0.159,0.159,0.159,0.159,0.0],["1983-12-15",0.1567,0.1567,0.1567,0.1567,24781.0],["1983-12-16",0.1567,0.159,0.1544,0.1567,218903.0],["1983-12-19",0.1567,0.159,0.1567,0.159,16521.0],["1983-12-20",0.1579,0.1579,0.1567,0.1567,437806.0],["1983-12-21",0.1567,0.1579,0.1567,0.1567,499760.0],["1983-12-22",0.1567,0.1567,0.1556,0.1567,107386.0],["1983-12-23",0.1567,0.159,0.1567,0.1567,90865.0],["1983-12-27",0.1567,0.1567,0.1567,0.1567,0.0],["1983-12-28",0.1567,0.1567,0.1567,0.1567,41302.0],["1983-12-29",0.1567,0.159,0.1567,0.1567,508020.0],["1983-12-30",0.1567,0.1567,0.1556,0.1567,33042.0],["1984-01-03",0.1579,0.1579,0.1579,0.1579,4130.0],["1984-01-04",0.1579,0.1613,0.1567,0.1613,218903.0],["1984-01-05",0.1636,0.1706,0.1636,0.1706,276726.0],["1984-01-06",0.1706,0.1729,0.1706,0.1706,33042.0],["1984-01-09",0.1706,0.1706,0.1682,0.1682,37172.0],["1984-01-10",0.1682,0.1682,0.1659,0.1682,49563.0],["1984-01-11",0.1659,0.1659,0.1659,0.1659,24781.0],["1984-01-12",0.1659,0.1659,0.1636,0.1636,90865.0],["1984-01-13",0.1613,0.1613,0.1613,0.1613,20651.0],["1984-01-16",0.1613,0.1613,0.1613,0.1613,33042.0],["1984-01-17",0.1613,0.1613,0.1613,0.1613,41302.0],["1984-01-18",0.1613,0.1613,0.1613,0.1613,0.0],["1984-01-19",0.1625,0.1625,0.1625,0.1625,12391.0],["1984-01-20",0.1636,0.1636,0.1636,0.1636,28912.0],["1984-01-23",0.1613,0.1613,0.1613,0.1613,28912.0],["1984-01-24",0.1613,0.1613,0.1613,0.1613,37172.0],["1984-01-25",0.1613,0.1613,0.159,0.159,94996.0],["1984-01-26",0.159,0.1613,0.159,0.1613,8260.0],["1984-01-27",0.1613,0.1613,0.1613,0.1613,0.0],["1984-01-30",0.1602,0.1602,0.1602,0.1602,16521.0],["1984-01-31",0.159,0.159,0.1579,0.1579,61954.0],["1984-02-01",0.1602,0.1602,0.1602,0.1602,4130.0],["1984-02-02",0.1602,0.1602,0.1602,0.1602,8260.0],["1984-02-03",0.1613,0.1636,0.1613,0.1636,53693.0],["1984-02-06",0.1613,0.1613,0.1613,0.1613,8260.0],["1984-02-07",0.1579,0.1579,0.1579,0.1579,12391.0],["1984-02-08",0.1579,0.1579,0.1579,0.1579,24781.0],["1984-02-09",0.1602,0.1613,0.1602,0.1613,82605.0],["1984-02-10",0.1625,0.1625,0.1625,0.1625,41302.0],["1984-02-13",0.1625,0.1636,0.1613,0.1613,16521.0],["1984-02-14",0.159,0.159,0.159,0.159,16521.0],["1984-02-15",0.1579,0.1579,0.1579,0.1579,57823.0],["1984-02-16",0.159,0.1613,0.159,0.1613,37172.0],["1984-02-17",0.1602,0.1602,0.1579,0.1602,86735.0],["1984-02-21",0.1602,0.1602,0.1602,0.1602,0.0],["1984-02-22",0.1602,0.1613,0.1579,0.1613,45433.0],["1984-02-23",0.159,0.159,0.159,0.159,8260.0],["1984-02-24",0.159,0.1602,0.1579,0.1602,45433.0],["1984-02-27",0.1579,0.1579,0.1579,0.1579,20651.0],["1984-02-28",0.1579,0.1579,0.1579,0.1579,0.0],["1984-02-29",0.1579,0.1579,0.1579,0.1579,8260.0],["1984-03-01",0.1602,0.1602,0.1602,0.1602,12391.0],["1984-03-02",0.1602,0.1613,0.159,0.1613,66084.0],["1984-03-05",0.1636,0.1682,0.1636,0.1682,74344.0],["1984-03-06",0.1682,0.1682,0.1659,0.1659,140428.0],["1984-03-07",0.1625,0.1625,0.1613,0.1613,61954.0],["1984-03-08",0.1613,0.1659,0.1613,0.1659,78475.0],["1984-03-09",0.1659,0.1659,0.1659,0.1659,8260.0],["1984-03-12",0.1636,0.1636,0.1636,0.1636,4130.0],["1984-03-13",0.1636,0.1636,0.1602,0.1625,61954.0],["1984-03-14",0.1625,0.1625,0.1625,0.1625,0.0],["1984-03-15",0.1613,0.1613,0.1613,0.1613,8260.0],["1984-03-16",0.1636,0.1659,0.1636,0.1636,20651.0],["1984-03-19",0.1659,0.1659,0.1659,0.1659,16521.0],["1984-03-20",0.1682,0.1729,0.1682,0.1729,487369.0],["1984-03-21",0.1729,0.174,0.1706,0.1706,342810.0],["1984-03-22",0.1706,0.1706,0.1706,0.1706,0.0],["1984-03-23",0.1706,0.1729,0.1659,0.1729,82605.0],["1984-03-26",0.1729,0.1752,0.1706,0.1706,49563.0],["1984-03-27",0.1682,0.1682,0.1636,0.1659,103256.0],["1984-03-28",0.1636,0.1636,0.1625,0.1636,41302.0],["1984-03-29",0.1636,0.1648,0.1613,0.1648,123907.0],["1984-03-30",0.1659,0.1706,0.1659,0.1706,123907.0],["1984-04-02",0.1682,0.1682,0.1682,0.1682,41302.0],["1984-04-03",0.1682,0.1694,0.1682,0.1682,57823.0],["1984-04-04",0.1682,0.1682,0.1682,0.1682,49563.0],["1984-04-05",0.1682,0.1694,0.1682,0.1682,111517.0],["1984-04-06",0.1682,0.1682,0.1659,0.1659,111517.0],["1984-04-09",0.1659,0.1659,0.1659,0.1659,24781.0],["1984-04-10",0.1648,0.1648,0.1648,0.1648,24781.0],["1984-04-11",0.1648,0.1648,0.1613,0.1613,61954.0],["1984-04-12",0.1613,0.1648,0.1613,0.1613,272596.0],["1984-04-13",0.1613,0.1613,0.1613,0.1613,0.0],["1984-04-16",0.1613,0.1625,0.1613,0.1625,128038.0],["1984-04-17",0.1648,0.1671,0.1648,0.1671,33042.0],["1984-04-18",0.1659,0.1659,0.1659,0.1659,90865.0],["1984-04-19",0.1659,0.1659,0.1659,0.1659,45433.0],["1984-04-23",0.1659,0.1671,0.1659,0.1671,144559.0],["1984-04-24",0.1648,0.1648,0.1648,0.1648,4130.0],["1984-04-25",0.1648,0.1671,0.1648,0.1671,99126.0],["1984-04-26",0.1671,0.1671,0.1648,0.1671,185861.0],["1984-04-27",0.1671,0.1671,0.1648,0.1648,24781.0],["1984-04-30",0.1659,0.1671,0.1659,0.1659,8260.0],["1984-05-01",0.1659,0.1659,0.1625,0.1648,111517.0],["1984-05-02",0.1648,0.1659,0.1648,0.1659,24781.0],["1984-05-03",0.1659,0.1659,0.1648,0.1648,12391.0],["1984-05-04",0.1648,0.1659,0.1648,0.1659,309768.0],["1984-05-07",0.1659,0.1659,0.1648,0.1648,2073383.0],["1984-05-08",0.1659,0.1671,0.1659,0.1671,94996.0],["1984-05-09",0.1659,0.1659,0.1659,0.1659,8260.0],["1984-05-10",0.1659,0.1659,0.1659,0.1659,4130.0],["1984-05-11",0.1659,0.1659,0.1659,0.1659,206512.0],["1984-05-14",0.1659,0.1671,0.1659,0.1671,107386.0],["1984-05-15",0.1659,0.1659,0.159,0.1613,590625.0],["1984-05-16",0.159,0.159,0.159,0.159,16521.0],["1984-05-17",0.159,0.159,0.1556,0.1567,82605.0],["1984-05-18",0.1567,0.1567,0.1556,0.1567,326289.0],["1984-05-21",0.1567,0.1567,0.1567,0.1567,206512.0],["1984-05-22",0.1544,0.1544,0.1544,0.1544,82605.0],["1984-05-23",0.1544,0.1556,0.1533,0.1533,45433.0],["1984-05-24",0.1533,0.1544,0.1533,0.1544,441936.0],["1984-05-25",0.1533,0.1533,0.1533,0.1533,8260.0],["1984-05-29",0.1533,0.1533,0.1533,0.1533,41302.0],["1984-05-30",0.1544,0.1544,0.1544,0.1544,28912.0],["1984-05-31",0.1521,0.1521,0.1521,0.1521,37172.0],["1984-06-01",0.1533,0.1556,0.1533,0.1556,338680.0],["1984-06-04",0.1544,0.1544,0.1533,0.1544,49563.0],["1984-06-05",0.1521,0.1521,0.151,0.151,99126.0],["1984-06-06",0.1521,0.1521,0.1521,0.1521,33042.0],["1984-06-07",0.1521,0.1521,0.1521,0.1521,8260.0],["1984-06-08",0.1521,0.1521,0.1521,0.1521,322159.0],["1984-06-11",0.1533,0.1533,0.1533,0.1533,4130.0],["1984-06-12",0.1521,0.1521,0.151,0.151,169340.0],["1984-06-13",0.151,0.151,0.151,0.151,0.0],["1984-06-14",0.151,0.151,0.151,0.151,4130.0],["1984-06-15",0.151,0.151,0.151,0.151,20651.0],["1984-06-18",0.151,0.151,0.151,0.151,0.0],["1984-06-19",0.151,0.1521,0.151,0.151,359331.0],["1984-06-20",0.151,0.151,0.151,0.151,33042.0],["1984-06-21",0.151,0.1533,0.151,0.1533,12391.0],["1984-06-22",0.1533,0.1544,0.151,0.1544,70214.0],["1984-06-25",0.1521,0.1521,0.1521,0.1521,16521.0],["1984-06-26",0.1521,0.1521,0.151,0.1521,115647.0],["1984-06-27",0.1521,0.1544,0.1521,0.1521,16521.0],["1984-06-28",0.1498,0.1498,0.1487,0.1487,144559.0],["1984-06-29",0.151,0.151,0.151,0.151,4130.0],["1984-07-02",0.1487,0.1487,0.1487,0.1487,41302.0],["1984-07-03",0.1487,0.1498,0.1487,0.1498,214773.0],["1984-07-05",0.1498,0.151,0.1487,0.151,16521.0],["1984-07-06",0.1487,0.1487,0.1487,0.1487,66084.0],["1984-07-09",0.1498,0.151,0.1498,0.151,227164.0],["1984-07-10",0.151,0.1521,0.151,0.1521,28912.0],["1984-07-11",0.1521,0.1521,0.1521,0.1521,0.0],["1984-07-12",0.1521,0.1521,0.1498,0.1498,70214.0],["1984-07-13",0.151,0.1521,0.151,0.1521,45433.0],["1984-07-16",0.1521,0.1521,0.1521,0.1521,0.0],["1984-07-17",0.1521,0.1521,0.151,0.151,764095.0],["1984-07-18",0.151,0.151,0.151,0.151,8260.0],["1984-07-19",0.1521,0.1521,0.1521,0.1521,710402.0],["1984-07-20",0.151,0.151,0.151,0.151,8260.0],["1984-07-23",0.151,0.151,0.151,0.151,41302.0],["1984-07-24",0.151,0.151,0.1487,0.1498,520411.0],["1984-07-25",0.1475,0.1475,0.1475,0.1475,685621.0],["1984-07-26",0.1487,0.1521,0.1487,0.1521,156949.0],["1984-07-27",0.1544,0.159,0.1544,0.159,619537.0],["1984-07-30",0.159,0.159,0.1567,0.159,1379502.0],["1984-07-31",0.159,0.1636,0.159,0.1636,173470.0],["1984-08-01",0.1659,0.1682,0.1659,0.1682,561713.0],["1984-08-02",0.1682,0.1682,0.1671,0.1671,132168.0],["1984-08-03",0.1682,0.1706,0.1682,0.1694,94996.0],["1984-08-06",0.1706,0.1706,0.1706,0.1706,223033.0],["1984-08-07",0.1682,0.1682,0.1671,0.1671,78475.0],["1984-08-08",0.1671,0.1682,0.1671,0.1671,70214.0],["1984-08-09",0.1671,0.1671,0.1671,0.1671,202382.0],["1984-08-10",0.1671,0.1671,0.1671,0.1671,379983.0],["1984-08-13",0.1659,0.1659,0.1659,0.1659,4130.0],["1984-08-14",0.1659,0.1659,0.1659,0.1659,37172.0],["1984-08-15",0.1659,0.1659,0.1636,0.1659,594755.0],["1984-08-16",0.1682,0.1706,0.1682,0.1706,165210.0],["1984-08-17",0.1706,0.1729,0.1706,0.1729,239554.0],["1984-08-20",0.1729,0.1729,0.1706,0.1729,86735.0],["1984-08-21",0.1729,0.1752,0.1717,0.1717,425415.0],["1984-08-22",0.1717,0.1729,0.1706,0.1706,144559.0],["1984-08-23",0.1706,0.1706,0.1659,0.1659,264336.0],["1984-08-24",0.1682,0.1706,0.1682,0.1706,90865.0],["1984-08-27",0.1682,0.1682,0.1682,0.1682,4130.0],["1984-08-28",0.1706,0.1706,0.1706,0.1706,53693.0],["1984-08-29",0.1729,0.1821,0.1729,0.1775,433676.0],["1984-08-30",0.1775,0.1775,0.1752,0.1752,202382.0],["1984-08-31",0.174,0.174,0.1729,0.1729,16521.0],["1984-09-04",0.1729,0.1729,0.1729,0.1729,0.0],["1984-09-05",0.1706,0.1706,0.1706,0.1706,16521.0],["1984-09-06",0.1694,0.1694,0.1671,0.1671,103256.0],["1984-09-07",0.1682,0.1682,0.1682,0.1682,8260.0],["1984-09-10",0.1682,0.1706,0.1682,0.1682,111517.0],["1984-09-11",0.1682,0.1682,0.1682,0.1682,8260.0],["1984-09-12",0.1694,0.1717,0.1694,0.1694,115647.0],["1984-09-13",0.1694,0.1717,0.1694,0.1717,28912.0],["1984-09-14",0.1729,0.1821,0.1729,0.1798,413025.0],["1984-09-17",0.1798,0.1798,0.1798,0.1798,8260.0],["1984-09-18",0.1809,0.1832,0.1809,0.1832,103256.0],["1984-09-19",0.1844,0.1913,0.1844,0.1878,189991.0],["1984-09-20",0.1901,0.1982,0.1901,0.1982,210643.0],["1984-09-21",0.1982,0.1982,0.1959,0.1959,12391.0],["1984-09-24",0.1982,0.1982,0.1982,0.1982,4130.0],["1984-09-25",0.1982,0.1982,0.1982,0.1982,0.0],["1984-09-26",0.2005,0.212,0.2005,0.2086,123907.0],["1984-09-27",0.2086,0.2109,0.2074,0.2074,107386.0],["1984-09-28",0.2051,0.2051,0.2028,0.2028,49563.0],["1984-10-01",0.2028,0.2051,0.2028,0.2028,45433.0],["1984-10-02",0.2028,0.2028,0.1994,0.1994,49563.0],["1984-10-03",0.1994,0.1994,0.1959,0.1959,20651.0],["1984-10-04",0.1936,0.1936,0.1936,0.1936,66084.0],["1984-10-05",0.1913,0.1913,0.1913,0.1913,4130.0],["1984-10-08",0.1913,0.1913,0.189,0.189,90865.0],["1984-10-09",0.189,0.189,0.1844,0.1844,103256.0],["1984-10-10",0.1844,0.1867,0.1844,0.1867,20651.0],["1984-10-11",0.189,0.1936,0.189,0.1936,132168.0],["1984-10-12",0.1959,0.2051,0.1959,0.2028,962347.0],["1984-10-15",0.2028,0.2028,0.2005,0.2005,49563.0],["1984-10-16",0.2005,0.2028,0.2005,0.2028,82605.0],["1984-10-17",0.2051,0.2074,0.2051,0.2074,28912.0],["1984-10-18",0.2097,0.2132,0.2097,0.2132,165210.0],["1984-10-19",0.2132,0.2166,0.212,0.2166,198252.0],["1984-10-22",0.2166,0.219,0.2166,0.219,53693.0],["1984-10-23",0.2178,0.2178,0.2166,0.2178,45433.0],["1984-10-24",0.2178,0.219,0.212,0.212,313899.0],["1984-10-25",0.212,0.212,0.2109,0.2109,854961.0],["1984-10-26",0.2109,0.212,0.2109,0.2109,169340.0],["1984-10-29",0.212,0.212,0.212,0.212,45433.0],["1984-10-30",0.2143,0.219,0.2143,0.2166,119777.0],["1984-10-31",0.2166,0.219,0.2155,0.2155,37172.0],["1984-11-01",0.2178,0.2178,0.2178,0.2178,33042.0],["1984-11-02",0.2143,0.2143,0.212,0.212,37172.0],["1984-11-05",0.212,0.2132,0.212,0.212,24781.0],["1984-11-06",0.212,0.212,0.212,0.212,24781.0],["1984-11-07",0.212,0.2143,0.212,0.212,49563.0],["1984-11-08",0.2143,0.2166,0.2143,0.2143,33042.0],["1984-11-09",0.2143,0.2166,0.2132,0.2143,12391.0],["1984-11-12",0.2143,0.2155,0.2132,0.2155,24781.0],["1984-11-13",0.2132,0.2132,0.212,0.2132,128038.0],["1984-11-14",0.2155,0.2282,0.2155,0.2282,210643.0],["1984-11-15",0.2282,0.2305,0.2282,0.2282,235424.0],["1984-11-16",0.2282,0.2293,0.2247,0.2247,57823.0],["1984-11-19",0.2224,0.2224,0.2201,0.2201,57823.0],["1984-11-20",0.219,0.219,0.2166,0.219,78475.0],["1984-11-21",0.2166,0.2166,0.2143,0.2143,28912.0],["1984-11-23",0.2155,0.2166,0.2155,0.2166,66084.0],["1984-11-26",0.2166,0.2166,0.2166,0.2166,33042.0],["1984-11-27",0.2166,0.2166,0.2166,0.2166,103256.0],["1984-11-28",0.2166,0.2166,0.2166,0.2166,45433.0],["1984-11-29",0.219,0.2213,0.219,0.2213,111517.0],["1984-11-30",0.2213,0.2466,0.2213,0.2432,698012.0],["1984-12-03",0.2512,0.2558,0.2512,0.2535,264336.0],["1984-12-04",0.2512,0.2512,0.2489,0.2489,338680.0],["1984-12-05",0.2478,0.2478,0.2455,0.2478,111517.0],["1984-12-06",0.2455,0.2455,0.2455,0.2455,53693.0],["1984-12-07",0.2455,0.2489,0.2443,0.2443,594755.0],["1984-12-10",0.2455,0.2455,0.2455,0.2455,4130.0],["1984-12-11",0.2455,0.2489,0.2443,0.2478,132168.0],["1984-12-12",0.2478,0.2489,0.2466,0.2489,86735.0],["1984-12-13",0.2489,0.2558,0.2489,0.2558,499760.0],["1984-12-14",0.2581,0.2674,0.2581,0.265,793007.0],["1984-12-17",0.2674,0.2858,0.2674,0.2858,318029.0],["1984-12-18",0.2869,0.3065,0.2869,0.3065,801268.0],["1984-12-19",0.3065,0.3111,0.2973,0.2985,797137.0],["1984-12-20",0.2985,0.2985,0.295,0.295,53693.0],["1984-12-21",0.2927,0.2927,0.2835,0.2835,227164.0],["1984-12-24",0.2835,0.2858,0.2812,0.2812,107386.0],["1984-12-26",0.2812,0.2812,0.2789,0.2789,227164.0],["1984-12-27",0.2766,0.2766,0.265,0.2674,185861.0],["1984-12-28",0.2674,0.2674,0.2674,0.2674,74344.0],["1984-12-31",0.265,0.265,0.2627,0.265,74344.0],["1985-01-02",0.2674,0.2697,0.2674,0.2697,57823.0],["1985-01-03",0.2697,0.2858,0.2674,0.2858,231294.0],["1985-01-04",0.2881,0.2927,0.2881,0.2916,136298.0],["1985-01-07",0.2916,0.2962,0.2916,0.2916,115647.0],["1985-01-08",0.2904,0.2904,0.2904,0.2904,57823.0],["1985-01-09",0.2881,0.2881,0.2858,0.2858,41302.0],["1985-01-10",0.2858,0.2858,0.2858,0.2858,28912.0],["1985-01-11",0.2846,0.2846,0.2846,0.2846,20651.0],["1985-01-14",0.2858,0.2973,0.2858,0.2973,243684.0],["1985-01-15",0.2973,0.2996,0.2973,0.2996,227164.0],["1985-01-16",0.3019,0.3042,0.3019,0.3042,66084.0],["1985-01-17",0.3054,0.3077,0.3054,0.3054,74344.0],["1985-01-18",0.3054,0.3065,0.3019,0.3019,61954.0],["1985-01-21",0.3031,0.3065,0.3031,0.3054,251945.0],["1985-01-22",0.3054,0.3054,0.3042,0.3054,107386.0],["1985-01-23",0.3054,0.3054,0.3042,0.3042,173470.0],["1985-01-24",0.3065,0.3123,0.3065,0.3088,309768.0],["1985-01-25",0.3088,0.31,0.3065,0.3088,41302.0],["1985-01-28",0.3088,0.31,0.3088,0.31,57823.0],["1985-01-29",0.31,0.3111,0.31,0.3111,132168.0],["1985-01-30",0.3111,0.3158,0.3111,0.3146,136298.0],["1985-01-31",0.3134,0.3134,0.3088,0.3111,2036211.0],["1985-02-01",0.3088,0.3088,0.3042,0.3042,107386.0],["1985-02-04",0.3042,0.3111,0.3042,0.3111,181731.0],["1985-02-05",0.3123,0.3123,0.3123,0.3123,33042.0],["1985-02-06",0.3134,0.3181,0.3134,0.3158,177601.0],["1985-02-07",0.3158,0.3169,0.3158,0.3169,57823.0],["1985-02-08",0.3169,0.3192,0.3158,0.3181,90865.0],["1985-02-11",0.3169,0.3169,0.3158,0.3158,28912.0],["1985-02-12",0.3134,0.3134,0.3134,0.3134,169340.0],["1985-02-13",0.3134,0.3134,0.3134,0.3134,45433.0],["1985-02-14",0.3134,0.3146,0.3111,0.3146,94996.0],["1985-02-15",0.3163,0.3163,0.3129,0.3163,13767.0],["1985-02-19",0.3163,0.3163,0.3111,0.3146,52316.0],["1985-02-20",0.3181,0.3284,0.3181,0.3284,250568.0],["1985-02-21",0.3267,0.3267,0.325,0.325,30288.0],["1985-02-22",0.325,0.325,0.325,0.325,2753.0],["1985-02-25",0.325,0.3423,0.325,0.3371,735184.0],["1985-02-26",0.3371,0.3371,0.3319,0.3353,159703.0],["1985-02-27",0.3353,0.3353,0.3319,0.3319,214773.0],["1985-02-28",0.3319,0.3353,0.3284,0.3353,96372.0],["1985-03-01",0.3353,0.3371,0.3319,0.3336,151442.0],["1985-03-04",0.3336,0.3388,0.3319,0.3319,539685.0],["1985-03-05",0.3319,0.3353,0.3319,0.3319,82605.0],["1985-03-06",0.3336,0.3371,0.3336,0.3336,192745.0],["1985-03-07",0.3319,0.3319,0.3319,0.3319,55070.0],["1985-03-08",0.3319,0.3319,0.3267,0.3302,134921.0],["1985-03-11",0.3284,0.3284,0.3284,0.3284,57823.0],["1985-03-12",0.3302,0.3302,0.3302,0.3302,46809.0],["1985-03-13",0.3302,0.3302,0.325,0.3284,85358.0],["1985-03-14",0.3284,0.3284,0.325,0.3284,19274.0],["1985-03-15",0.325,0.325,0.3163,0.3163,121154.0],["1985-03-18",0.3163,0.3163,0.2939,0.3042,239554.0],["1985-03-19",0.3042,0.3042,0.2939,0.2939,214773.0],["1985-03-20",0.2939,0.2939,0.2921,0.2921,55070.0],["1985-03-21",0.2921,0.2921,0.2904,0.2904,66084.0],["1985-03-22",0.2904,0.2904,0.2887,0.2904,99126.0],["1985-03-25",0.2904,0.2921,0.2904,0.2921,333173.0],["1985-03-26",0.2921,0.2921,0.2869,0.2869,195498.0],["1985-03-27",0.2869,0.2887,0.2835,0.2835,178977.0],["1985-03-28",0.2835,0.2835,0.28,0.2818,93619.0],["1985-03-29",0.2818,0.2818,0.2697,0.2748,437806.0],["1985-04-01",0.2748,0.2766,0.2714,0.2748,132168.0],["1985-04-02",0.2766,0.2904,0.2766,0.28,214773.0],["1985-04-03",0.28,0.28,0.2766,0.2766,57823.0],["1985-04-04",0.2766,0.2783,0.2731,0.2731,3070149.0],["1985-04-08",0.2731,0.2783,0.2714,0.2783,1789773.0],["1985-04-09",0.2783,0.2818,0.2783,0.2783,159703.0],["1985-04-10",0.28,0.2835,0.28,0.2835,132168.0],["1985-04-11",0.2835,0.2887,0.2835,0.2835,291871.0],["1985-04-12",0.2852,0.2887,0.2852,0.2852,209266.0],["1985-04-15",0.2835,0.2835,0.2818,0.2835,129414.0],["1985-04-16",0.2835,0.2835,0.2818,0.2835,104633.0],["1985-04-17",0.2835,0.2835,0.2818,0.2835,68837.0],["1985-04-18",0.2835,0.2869,0.28,0.2869,85358.0],["1985-04-19",0.2869,0.2869,0.2835,0.2852,724170.0],["1985-04-22",0.2852,0.2852,0.2835,0.2852,145935.0],["1985-04-23",0.2852,0.2852,0.2818,0.2852,159703.0],["1985-04-24",0.2852,0.2852,0.2818,0.2818,99126.0],["1985-04-25",0.2818,0.2852,0.28,0.2852,151442.0],["1985-04-26",0.2818,0.2818,0.2783,0.2818,112893.0],["1985-04-29",0.2818,0.2852,0.2783,0.2835,55070.0],["1985-04-30",0.2869,0.2904,0.2869,0.2887,99126.0],["1985-05-01",0.2887,0.2887,0.2852,0.2887,30288.0],["1985-05-02",0.2887,0.2887,0.2835,0.2835,24781.0],["1985-05-03",0.2835,0.2869,0.2835,0.2835,13767.0],["1985-05-06",0.2835,0.2869,0.28,0.2852,66084.0],["1985-05-07",0.2869,0.2921,0.2869,0.2921,93619.0],["1985-05-08",0.2904,0.2904,0.2887,0.2887,49563.0],["1985-05-09",0.2904,0.2921,0.2904,0.2904,159703.0],["1985-05-10",0.2939,0.2973,0.2939,0.2973,46809.0],["1985-05-13",0.2973,0.2973,0.2973,0.2973,35795.0],["1985-05-14",0.2973,0.3042,0.2973,0.3042,90865.0],["1985-05-15",0.3042,0.3077,0.3008,0.3025,203759.0],["1985-05-16",0.306,0.3094,0.306,0.306,112893.0],["1985-05-17",0.3094,0.3129,0.3094,0.3111,198252.0],["1985-05-20",0.3111,0.3163,0.3094,0.3111,184484.0],["1985-05-21",0.3111,0.3181,0.3094,0.3094,90865.0],["1985-05-22",0.3094,0.3111,0.306,0.306,68837.0],["1985-05-23",0.306,0.3111,0.3025,0.3042,88112.0],["1985-05-24",0.3042,0.306,0.2973,0.2973,57823.0],["1985-05-28",0.2973,0.299,0.2939,0.2973,35795.0],["1985-05-29",0.2973,0.2973,0.2904,0.2904,145935.0],["1985-05-30",0.2904,0.2939,0.2904,0.2904,99126.0],["1985-05-31",0.2904,0.2956,0.2887,0.2904,49563.0],["1985-06-03",0.2921,0.2956,0.2921,0.2939,63330.0],["1985-06-04",0.2939,0.2939,0.2904,0.2904,11014.0],["1985-06-05",0.2904,0.2939,0.28,0.28,305638.0],["1985-06-06",0.2783,0.2783,0.2697,0.2731,834310.0],["1985-06-07",0.2697,0.2697,0.2627,0.2627,192745.0],["1985-06-10",0.2576,0.2576,0.2455,0.2541,545192.0],["1985-06-11",0.2541,0.2645,0.2506,0.2627,203759.0],["1985-06-12",0.2627,0.2662,0.2627,0.2662,49563.0],["1985-06-13",0.2662,0.2662,0.2627,0.2662,941696.0],["1985-06-14",0.2662,0.2697,0.2645,0.2697,38549.0],["1985-06-17",0.2748,0.2766,0.2748,0.2748,154196.0],["1985-06-18",0.2748,0.2748,0.2731,0.2731,66084.0],["1985-06-19",0.2748,0.2748,0.2748,0.2748,68837.0],["1985-06-20",0.2748,0.2766,0.2731,0.2748,112893.0],["1985-06-21",0.2748,0.2835,0.2731,0.2835,311145.0],["1985-06-24",0.2835,0.2869,0.2835,0.2835,38549.0],["1985-06-25",0.2835,0.2835,0.2766,0.2766,184484.0],["1985-06-26",0.2766,0.2783,0.2748,0.2783,77098.0],["1985-06-27",0.2783,0.2887,0.2748,0.2869,280857.0],["1985-06-28",0.2869,0.2887,0.2869,0.2887,85358.0],["1985-07-01",0.2887,0.2887,0.2835,0.2835,82605.0],["1985-07-02",0.2835,0.2835,0.2835,0.2835,74344.0],["1985-07-03",0.2835,0.2835,0.2783,0.2818,170717.0],["1985-07-05",0.2783,0.2783,0.2766,0.2783,178977.0],["1985-07-08",0.2766,0.2766,0.2697,0.2748,247815.0],["1985-07-09",0.2714,0.2714,0.2662,0.2679,206512.0],["1985-07-10",0.2679,0.2697,0.2662,0.2679,121154.0],["1985-07-11",0.2679,0.2679,0.2679,0.2679,52316.0],["1985-07-12",0.2679,0.2714,0.2679,0.2714,143182.0],["1985-07-15",0.2714,0.2731,0.2697,0.2697,156949.0],["1985-07-16",0.2697,0.2766,0.2679,0.2731,173470.0],["1985-07-17",0.2731,0.2766,0.2731,0.2731,151442.0],["1985-07-18",0.2731,0.2766,0.2731,0.2748,335927.0],["1985-07-19",0.2748,0.2766,0.2748,0.2766,231294.0],["1985-07-22",0.2766,0.2766,0.2766,0.2766,55070.0],["1985-07-23",0.2766,0.2766,0.2714,0.2714,302885.0],["1985-07-24",0.2697,0.2697,0.2662,0.2679,156949.0],["1985-07-25",0.2679,0.2679,0.2645,0.2645,969231.0],["1985-07-26",0.2645,0.2679,0.2645,0.2662,41302.0],["1985-07-29",0.2662,0.2679,0.2645,0.2662,225787.0],["1985-07-30",0.2662,0.2697,0.2662,0.2679,1335446.0],["1985-07-31",0.2679,0.2748,0.2679,0.2731,1032561.0],["1985-08-01",0.2731,0.2766,0.2731,0.2731,2183523.0],["1985-08-02",0.2748,0.2818,0.2748,0.28,710402.0],["1985-08-05",0.28,0.28,0.2748,0.2748,77098.0],["1985-08-06",0.2748,0.2818,0.2714,0.2714,346941.0],["1985-08-07",0.2697,0.2697,0.2662,0.2662,677360.0],["1985-08-08",0.2662,0.2697,0.2662,0.2662,30288.0],["1985-08-09",0.2662,0.2679,0.2627,0.2679,212019.0],["1985-08-12",0.2679,0.2714,0.2627,0.2627,258829.0],["1985-08-13",0.2627,0.2662,0.2627,0.2662,19274.0],["1985-08-14",0.2627,0.2627,0.2576,0.2627,187238.0],["1985-08-15",0.2627,0.2627,0.2593,0.2593,691128.0],["1985-08-16",0.2593,0.261,0.2506,0.2506,663593.0],["1985-08-19",0.2506,0.2593,0.2506,0.2593,319406.0],["1985-08-20",0.2593,0.2593,0.2593,0.2593,517657.0],["1985-08-21",0.2593,0.2593,0.2558,0.2558,198252.0],["1985-08-22",0.2593,0.2662,0.2593,0.2645,214773.0],["1985-08-23",0.2662,0.2679,0.2662,0.2679,19274.0],["1985-08-26",0.2679,0.2697,0.2627,0.2697,63330.0],["1985-08-27",0.2731,0.2731,0.2731,0.2731,68837.0],["1985-08-28",0.2714,0.2714,0.2679,0.2679,16521.0],["1985-08-29",0.2679,0.2679,0.2679,0.2679,13767.0],["1985-08-30",0.2679,0.2697,0.2645,0.2645,74344.0],["1985-09-03",0.2627,0.2627,0.2593,0.2593,134921.0],["1985-09-04",0.2593,0.2627,0.2593,0.2627,60577.0],["1985-09-05",0.2627,0.2627,0.2627,0.2627,33042.0],["1985-09-06",0.2627,0.2627,0.2627,0.2627,0.0],["1985-09-09",0.2627,0.2662,0.2627,0.2662,82605.0],["1985-09-10",0.2662,0.2679,0.2645,0.2679,165210.0],["1985-09-11",0.2697,0.2766,0.2697,0.2748,476355.0],["1985-09-12",0.2748,0.28,0.2748,0.28,627797.0],["1985-09-13",0.28,0.28,0.2766,0.2783,446067.0],["1985-09-16",0.2783,0.28,0.2766,0.28,96372.0],["1985-09-17",0.28,0.28,0.2766,0.2766,333173.0],["1985-09-18",0.2766,0.2835,0.2748,0.2835,90865.0],["1985-09-19",0.2835,0.2852,0.28,0.2818,228540.0],["1985-09-20",0.28,0.28,0.2766,0.2766,178977.0],["1985-09-23",0.2766,0.2766,0.2662,0.2697,258829.0],["1985-09-24",0.2731,0.2731,0.2731,0.2731,13767.0],["1985-09-25",0.2731,0.2731,0.2731,0.2731,0.0],["1985-09-26",0.2748,0.2748,0.2748,0.2748,8260.0],["1985-09-30",0.2748,0.2766,0.2714,0.2714,101879.0],["1985-10-01",0.2714,0.2748,0.2714,0.2748,16521.0],["1985-10-02",0.2748,0.2748,0.2714,0.2731,52316.0],["1985-10-03",0.2731,0.2731,0.2731,0.2731,27535.0],["1985-10-04",0.2731,0.2748,0.2731,0.2748,30288.0],["1985-10-07",0.2731,0.2731,0.2714,0.2714,19274.0],["1985-10-08",0.2714,0.2714,0.2714,0.2714,27535.0],["1985-10-09",0.2714,0.2714,0.2697,0.2697,96372.0],["1985-10-10",0.2697,0.2731,0.2679,0.2679,88112.0],["1985-10-11",0.2662,0.2662,0.2627,0.2662,173470.0],["1985-10-14",0.2662,0.2679,0.2662,0.2679,112893.0],["1985-10-15",0.2679,0.2697,0.2662,0.2697,140428.0],["1985-10-16",0.2697,0.2714,0.2697,0.2697,46809.0],["1985-10-17",0.2697,0.2697,0.2679,0.2697,38549.0],["1985-10-18",0.2697,0.2731,0.2697,0.2697,74344.0],["1985-10-21",0.2697,0.2714,0.2662,0.2662,38549.0],["1985-10-22",0.2662,0.2662,0.2662,0.2662,5507.0],["1985-10-23",0.2662,0.2662,0.261,0.261,66084.0],["1985-10-24",0.2627,0.2662,0.2627,0.2662,195498.0],["1985-10-25",0.2645,0.2645,0.2645,0.2645,38549.0],["1985-10-28",0.2645,0.2662,0.2627,0.2645,294624.0],["1985-10-29",0.2645,0.2645,0.261,0.261,473602.0],["1985-10-30",0.261,0.2627,0.2593,0.2627,239554.0],["1985-10-31",0.2627,0.2627,0.2593,0.2627,123907.0],["1985-11-01",0.2627,0.2645,0.261,0.2645,916915.0],["1985-11-04",0.2645,0.2645,0.2627,0.2645,220280.0],["1985-11-05",0.2645,0.2679,0.2645,0.2679,302885.0],["1985-11-06",0.2679,0.2766,0.2679,0.2766,297378.0],["1985-11-07",0.2766,0.2783,0.2766,0.2783,283610.0],["1985-11-08",0.2783,0.2783,0.2697,0.2766,512150.0],["1985-11-11",0.2766,0.28,0.2714,0.2766,176224.0],["1985-11-12",0.2766,0.2783,0.2731,0.2766,393750.0],["1985-11-13",0.2748,0.2748,0.2748,0.2748,22028.0],["1985-11-14",0.2748,0.2766,0.2731,0.2766,413025.0],["1985-11-15",0.2766,0.2766,0.2731,0.2766,693881.0],["1985-11-18",0.2731,0.2731,0.2679,0.2697,214773.0],["1985-11-19",0.2697,0.2748,0.2697,0.2748,77098.0],["1985-11-20",0.2731,0.2731,0.2731,0.2731,2753.0],["1985-11-21",0.2731,0.2766,0.2731,0.2766,85358.0],["1985-11-22",0.2766,0.2835,0.2731,0.2818,8902056.0],["1985-11-25",0.28,0.28,0.2766,0.28,104633.0],["1985-11-26",0.28,0.28,0.2783,0.2783,30288.0],["1985-11-27",0.28,0.2835,0.28,0.2818,112893.0],["1985-11-29",0.2835,0.2887,0.2835,0.2887,195498.0],["1985-12-02",0.2887,0.2921,0.2835,0.2852,192745.0],["1985-12-03",0.2852,0.2939,0.2835,0.2939,134921.0],["1985-12-04",0.2939,0.3025,0.2904,0.3025,236801.0],["1985-12-05",0.3042,0.3111,0.3042,0.3094,231294.0],["1985-12-06",0.306,0.306,0.3025,0.3025,192745.0],["1985-12-09",0.3025,0.3111,0.2973,0.3025,181731.0],["1985-12-10",0.3025,0.3042,0.2956,0.3042,71591.0],["1985-12-11",0.3042,0.3077,0.3042,0.3042,115647.0],["1985-12-12",0.3042,0.3077,0.3042,0.3077,407518.0],["1985-12-13",0.3077,0.3094,0.3025,0.3094,407518.0],["1985-12-16",0.3094,0.3094,0.3042,0.306,192745.0],["1985-12-17",0.306,0.3146,0.3042,0.3129,143182.0],["1985-12-18",0.3163,0.3371,0.3163,0.3302,421285.0],["1985-12-19",0.3302,0.3371,0.325,0.3267,674607.0],["1985-12-20",0.3267,0.3388,0.3215,0.3388,793007.0],["1985-12-23",0.3388,0.3388,0.3319,0.3319,236801.0],["1985-12-24",0.3319,0.3336,0.3319,0.3319,38549.0],["1985-12-26",0.3319,0.3319,0.3284,0.3284,68837.0],["1985-12-27",0.3284,0.3319,0.3267,0.3267,187238.0],["1985-12-30",0.325,0.325,0.3215,0.325,170717.0],["1985-12-31",0.325,0.3284,0.3181,0.3215,176224.0],["1986-01-02",0.3215,0.3302,0.3215,0.3302,473602.0],["1986-01-03",0.3302,0.3319,0.325,0.3302,269843.0],["1986-01-06",0.3267,0.3267,0.3198,0.3267,192745.0],["1986-01-07",0.3302,0.3353,0.3302,0.3353,2315691.0],["1986-01-08",0.3353,0.3353,0.3267,0.3267,214773.0],["1986-01-09",0.3267,0.3302,0.3232,0.3302,396504.0],["1986-01-10",0.3302,0.3492,0.3267,0.3457,892133.0],["1986-01-13",0.3457,0.3492,0.3405,0.344,156949.0],["1986-01-14",0.344,0.3561,0.344,0.3561,614030.0],["1986-01-15",0.3544,0.3544,0.3492,0.3509,44056.0],["1986-01-16",0.3509,0.3544,0.3509,0.3544,77098.0],["1986-01-17",0.3544,0.3561,0.3526,0.3561,55070.0],["1986-01-20",0.3561,0.3561,0.3509,0.3561,302885.0],["1986-01-21",0.3526,0.3526,0.3492,0.3492,38549.0],["1986-01-22",0.3492,0.3492,0.3423,0.3492,55070.0],["1986-01-23",0.3492,0.3526,0.3457,0.3526,181731.0],["1986-01-24",0.3526,0.3578,0.3526,0.3578,85358.0],["1986-01-27",0.3578,0.3578,0.3423,0.3423,118400.0],["1986-01-28",0.3423,0.3457,0.3405,0.3405,250568.0],["1986-01-29",0.3405,0.3423,0.3405,0.3423,592002.0],["1986-01-30",0.3423,0.3509,0.3423,0.3509,291871.0],["1986-01-31",0.3544,0.3786,0.3544,0.3786,905901.0],["1986-02-03",0.3734,0.3734,0.3647,0.3665,189991.0],["1986-02-04",0.3665,0.3665,0.363,0.3665,35795.0],["1986-02-05",0.3665,0.3699,0.3647,0.3665,245061.0],["1986-02-06",0.3665,0.3699,0.3665,0.3699,145935.0],["1986-02-07",0.3699,0.3716,0.3682,0.3699,214773.0],["1986-02-10",0.3665,0.3665,0.363,0.3665,126661.0],["1986-02-11",0.3665,0.3682,0.363,0.363,96372.0],["1986-02-12",0.363,0.3682,0.363,0.363,253322.0],["1986-02-13",0.363,0.3647,0.363,0.363,170717.0],["1986-02-14",0.3595,0.3595,0.3561,0.3561,151442.0],["1986-02-18",0.3561,0.3578,0.3474,0.3526,388243.0],["1986-02-19",0.3526,0.3578,0.3474,0.3578,264336.0],["1986-02-20",0.3595,0.363,0.3595,0.3595,234047.0],["1986-02-21",0.3561,0.3561,0.3526,0.3561,236801.0],["1986-02-24",0.3561,0.3561,0.3492,0.3492,253322.0],["1986-02-25",0.3492,0.3492,0.3492,0.3492,27535.0],["1986-02-26",0.3492,0.3561,0.3457,0.3457,203759.0],["1986-02-27",0.3457,0.3595,0.3457,0.3578,63330.0],["1986-02-28",0.3578,0.3595,0.3544,0.3595,63330.0],["1986-03-03",0.3595,0.3595,0.3578,0.3595,71591.0],["1986-03-04",0.3595,0.363,0.3595,0.3595,96372.0],["1986-03-05",0.363,0.363,0.363,0.363,143182.0],["1986-03-06",0.3665,0.3734,0.3665,0.3699,291871.0],["1986-03-07",0.3699,0.3734,0.3665,0.3699,159703.0],["1986-03-10",0.3699,0.3699,0.3665,0.3699,8260.0],["1986-03-11",0.3699,0.3716,0.3699,0.3716,234047.0],["1986-03-12",0.3734,0.3786,0.3734,0.3768,121154.0],["1986-03-13",0.3768,0.3768,0.3665,0.3665,280857.0],["1986-03-14",0.3682,0.3716,0.3682,0.3716,107386.0],["1986-03-17",0.3682,0.3682,0.363,0.363,57823.0],["1986-03-18",0.363,0.3647,0.3613,0.3647,16521.0],["1986-03-19",0.3647,0.3647,0.3561,0.3595,55070.0],["1986-03-20",0.3595,0.363,0.3526,0.3526,134921.0],["1986-03-21",0.3526,0.3613,0.3509,0.3613,220280.0],["1986-03-24",0.3665,0.3872,0.3665,0.3837,647072.0],["1986-03-25",0.3837,0.3941,0.3786,0.3941,123907.0],["1986-03-26",0.3941,0.4028,0.3837,0.3837,242308.0],["1986-03-27",0.3837,0.3855,0.3699,0.3751,289117.0],["1986-03-31",0.3751,0.3786,0.3751,0.3768,57823.0],["1986-04-01",0.3768,0.3803,0.3768,0.3768,99126.0],["1986-04-02",0.3768,0.3803,0.3768,0.3803,41302.0],["1986-04-03",0.3803,0.3803,0.3768,0.3768,68837.0],["1986-04-04",0.3768,0.3768,0.3734,0.3734,660839.0],["1986-04-07",0.3734,0.3751,0.3734,0.3734,234047.0],["1986-04-08",0.3734,0.3734,0.3716,0.3734,264336.0],["1986-04-09",0.3734,0.3751,0.3716,0.3751,68837.0],["1986-04-10",0.3751,0.3751,0.3734,0.3751,49563.0],["1986-04-11",0.3751,0.3751,0.363,0.3682,115647.0],["1986-04-14",0.3682,0.3734,0.3682,0.3734,118400.0],["1986-04-15",0.3734,0.3734,0.3595,0.3595,2808567.0],["1986-04-16",0.3595,0.3595,0.3578,0.3578,341434.0],["1986-04-17",0.3578,0.3613,0.3544,0.3544,145935.0],["1986-04-18",0.3544,0.3578,0.3544,0.3544,99126.0],["1986-04-21",0.3544,0.3595,0.3544,0.3595,35795.0],["1986-04-22",0.3595,0.3595,0.3561,0.3561,88112.0],["1986-04-23",0.3561,0.3578,0.3561,0.3578,151442.0],["1986-04-24",0.3561,0.3561,0.3561,0.3561,30288.0],["1986-04-25",0.3561,0.3561,0.3544,0.3544,57823.0],["1986-04-28",0.3544,0.3578,0.3526,0.3544,115647.0],["1986-04-29",0.3544,0.3544,0.3509,0.3544,77098.0],["1986-04-30",0.3509,0.3509,0.3474,0.3474,96372.0],["1986-05-01",0.3474,0.3492,0.3457,0.3457,46809.0],["1986-05-02",0.3492,0.3492,0.3492,0.3492,748951.0],["1986-05-05",0.3492,0.3526,0.3492,0.3492,696635.0],["1986-05-06",0.3492,0.3492,0.3492,0.3492,2753.0],["1986-05-07",0.3492,0.3492,0.3474,0.3474,41302.0],["1986-05-08",0.3474,0.3509,0.3474,0.3474,209266.0],["1986-05-09",0.3474,0.3509,0.3474,0.3474,121154.0],["1986-05-12",0.3474,0.3492,0.3474,0.3492,24781.0],["1986-05-13",0.3474,0.3474,0.3457,0.3474,38549.0],["1986-05-14",0.3457,0.3457,0.3457,0.3457,85358.0],["1986-05-15",0.3457,0.3561,0.3457,0.3526,666346.0],["1986-05-16",0.3544,0.3544,0.3544,0.3544,55070.0],["1986-05-19",0.3544,0.3544,0.3526,0.3526,770979.0],["1986-05-20",0.3509,0.3509,0.3474,0.3509,842570.0],["1986-05-21",0.3509,0.3509,0.3492,0.3509,27535.0],["1986-05-22",0.3509,0.3526,0.3492,0.3509,27535.0],["1986-05-23",0.3509,0.3526,0.3509,0.3526,57823.0],["1986-05-27",0.3526,0.3544,0.3509,0.3544,201005.0],["1986-05-28",0.3544,0.3544,0.3526,0.3526,132168.0],["1986-05-29",0.3526,0.3544,0.3526,0.3526,82605.0],["1986-05-30",0.3526,0.3544,0.3526,0.3544,33042.0],["1986-06-02",0.3544,0.3561,0.3526,0.3526,283610.0],["1986-06-03",0.3526,0.3526,0.3509,0.3526,145935.0],["1986-06-04",0.3526,0.3526,0.3457,0.3492,437806.0],["1986-06-05",0.3474,0.3474,0.3423,0.344,101879.0],["1986-06-06",0.344,0.344,0.3405,0.344,123907.0],["1986-06-09",0.344,0.3457,0.3423,0.3423,140428.0],["1986-06-10",0.3423,0.344,0.3405,0.344,209266.0],["1986-06-11",0.3388,0.3388,0.3388,0.3388,46809.0],["1986-06-12",0.3388,0.3405,0.3388,0.3405,79851.0],["1986-06-13",0.3405,0.3423,0.3353,0.3388,264336.0],["1986-06-16",0.3405,0.3492,0.3405,0.3474,715909.0],["1986-06-17",0.3474,0.3474,0.3457,0.3457,349694.0],["1986-06-18",0.3457,0.3457,0.344,0.344,66084.0],["1986-06-19",0.344,0.3457,0.344,0.344,27535.0],["1986-06-20",0.344,0.3457,0.3405,0.3457,432299.0],["1986-06-23",0.3457,0.3457,0.3423,0.3457,429546.0],["1986-06-24",0.3457,0.3509,0.3457,0.3509,330420.0],["1986-06-25",0.3509,0.3544,0.3492,0.3544,377229.0],["1986-06-26",0.3544,0.3578,0.3526,0.3561,2563506.0],["1986-06-27",0.3561,0.3595,0.3561,0.3561,3232606.0],["1986-06-30",0.3561,0.3561,0.3492,0.3492,148689.0],["1986-07-01",0.3492,0.3682,0.3492,0.3665,203759.0],["1986-07-02",0.3665,0.3716,0.3665,0.3716,30288.0],["1986-07-03",0.3716,0.3716,0.3682,0.3716,38549.0],["1986-07-07",0.3716,0.3716,0.3665,0.3699,242308.0],["1986-07-08",0.3682,0.3682,0.3613,0.3647,198252.0],["1986-07-09",0.3647,0.3647,0.3595,0.3595,44056.0],["1986-07-10",0.3595,0.3647,0.3595,0.3647,104633.0],["1986-07-11",0.3613,0.3613,0.3578,0.3578,49563.0],["1986-07-14",0.3578,0.3613,0.3578,0.3578,99126.0],["1986-07-15",0.3544,0.3544,0.344,0.344,426792.0],["1986-07-16",0.3457,0.3509,0.3457,0.3509,33042.0],["1986-07-17",0.3509,0.3544,0.3509,0.3509,793007.0],["1986-07-18",0.3492,0.3492,0.3423,0.3474,159703.0],["1986-07-21",0.3474,0.3474,0.3474,0.3474,60577.0],["1986-07-22",0.3474,0.3492,0.3457,0.3457,88112.0],["1986-07-23",0.3457,0.3474,0.3457,0.3457,187238.0],["1986-07-24",0.344,0.344,0.344,0.344,55070.0],["1986-07-25",0.3457,0.3457,0.3457,0.3457,8260.0],["1986-07-28",0.3457,0.3457,0.3388,0.3457,366215.0],["1986-07-29",0.3457,0.3457,0.3457,0.3457,19274.0],["1986-07-30",0.344,0.344,0.3405,0.344,63330.0],["1986-07-31",0.344,0.344,0.3405,0.3405,79851.0],["1986-08-01",0.3405,0.3423,0.3319,0.3319,316652.0],["1986-08-04",0.3319,0.3319,0.3284,0.3302,38549.0],["1986-08-05",0.3302,0.3302,0.3302,0.3302,13767.0],["1986-08-06",0.3302,0.3336,0.325,0.325,110140.0],["1986-08-07",0.325,0.325,0.325,0.325,30288.0],["1986-08-08",0.3215,0.3215,0.3042,0.3077,178977.0],["1986-08-11",0.3094,0.3181,0.3094,0.3181,96372.0],["1986-08-12",0.3198,0.3353,0.3198,0.3353,173470.0],["1986-08-13",0.3388,0.3561,0.3388,0.3526,393750.0],["1986-08-14",0.3595,0.3924,0.3595,0.3872,1230813.0],["1986-08-15",0.3889,0.4252,0.3889,0.4218,1373995.0],["1986-08-18",0.4218,0.427,0.4183,0.427,454327.0],["1986-08-19",0.4287,0.4321,0.4287,0.4287,1010533.0],["1986-08-20",0.4287,0.4287,0.427,0.4287,162456.0],["1986-08-21",0.427,0.427,0.4252,0.4252,236801.0],["1986-08-22",0.4252,0.446,0.4252,0.4391,1261102.0],["1986-08-25",0.4391,0.4408,0.4304,0.4304,82605.0],["1986-08-26",0.4304,0.4304,0.427,0.4304,173470.0],["1986-08-27",0.4287,0.4287,0.427,0.4287,399257.0],["1986-08-28",0.4321,0.446,0.4321,0.4425,239554.0],["1986-08-29",0.4391,0.4391,0.4321,0.4321,41302.0],["1986-09-02",0.4321,0.4321,0.427,0.427,269843.0],["1986-09-03",0.4252,0.4252,0.4252,0.4252,41302.0],["1986-09-04",0.4252,0.4321,0.4252,0.4304,145935.0],["1986-09-05",0.4304,0.4321,0.4287,0.4321,184484.0],["1986-09-08",0.4321,0.4373,0.4287,0.4373,1930201.0],["1986-09-09",0.4373,0.4425,0.4373,0.4373,93619.0],["1986-09-10",0.4373,0.4425,0.4373,0.4391,68837.0],["1986-09-11",0.4391,0.4391,0.427,0.4287,355201.0],["1986-09-12",0.4287,0.4287,0.4183,0.4183,2007299.0],["1986-09-15",0.4149,0.4149,0.4079,0.4097,575481.0],["1986-09-16",0.4097,0.4131,0.4045,0.4131,206512.0],["1986-09-17",0.4131,0.4149,0.4131,0.4131,110140.0],["1986-09-18",0.4131,0.4131,0.4045,0.4045,121154.0],["1986-09-19",0.4045,0.4045,0.401,0.401,104633.0],["1986-09-22",0.4062,0.4097,0.4062,0.4079,46809.0],["1986-09-23",0.4079,0.4097,0.4079,0.4097,60577.0],["1986-09-24",0.4097,0.4114,0.4062,0.4114,33042.0],["1986-09-25",0.4079,0.4079,0.4028,0.4028,30288.0],["1986-09-26",0.4045,0.4079,0.4045,0.4045,93619.0],["1986-09-29",0.4079,0.4166,0.4079,0.4166,134921.0],["1986-09-30",0.4166,0.42,0.4114,0.4183,110140.0],["1986-10-01",0.42,0.4218,0.42,0.42,82605.0],["1986-10-02",0.42,0.4218,0.4183,0.4218,49563.0],["1986-10-03",0.4218,0.4252,0.4218,0.4218,137675.0],["1986-10-06",0.4218,0.4218,0.4218,0.4218,22028.0],["1986-10-07",0.42,0.42,0.4183,0.4183,5507.0],["1986-10-08",0.4166,0.4166,0.4166,0.4166,8260.0],["1986-10-09",0.42,0.4218,0.42,0.4218,19274.0],["1986-10-10",0.4183,0.4183,0.4183,0.4183,13767.0],["1986-10-13",0.4183,0.4183,0.4183,0.4183,0.0],["1986-10-14",0.4183,0.4183,0.4183,0.4183,0.0],["1986-10-15",0.4183,0.4218,0.4166,0.4183,115647.0],["1986-10-16",0.4183,0.42,0.4166,0.42,8260.0],["1986-10-17",0.4218,0.4252,0.4218,0.4252,151442.0],["1986-10-20",0.4252,0.4287,0.4218,0.4287,118400.0],["1986-10-21",0.4287,0.4339,0.4287,0.4339,261582.0],["1986-10-22",0.4339,0.4373,0.4321,0.4373,27535.0],["1986-10-23",0.4391,0.4391,0.4391,0.4391,27535.0],["1986-10-24",0.4391,0.4408,0.4373,0.4373,35795.0],["1986-10-27",0.4373,0.4408,0.4373,0.4408,60577.0],["1986-10-28",0.4408,0.446,0.4408,0.446,724170.0],["1986-10-29",0.446,0.4494,0.4425,0.4477,57823.0],["1986-10-30",0.4477,0.4477,0.446,0.4477,267089.0],["1986-10-31",0.4477,0.4529,0.4477,0.4529,123907.0],["1986-11-03",0.4529,0.484,0.4529,0.484,462588.0],["1986-11-04",0.484,0.4857,0.4823,0.484,77098.0],["1986-11-05",0.484,0.484,0.4667,0.4702,187238.0],["1986-11-06",0.4702,0.4719,0.4633,0.4667,38549.0],["1986-11-07",0.4633,0.4633,0.4633,0.4633,8260.0],["1986-11-10",0.4667,0.4771,0.4667,0.4771,71591.0],["1986-11-11",0.4771,0.4823,0.4771,0.4823,55070.0],["1986-11-12",0.4823,0.4978,0.4823,0.4944,176224.0],["1986-11-13",0.5013,0.5082,0.5013,0.503,424039.0],["1986-11-14",0.503,0.5134,0.503,0.5082,1071110.0],["1986-11-17",0.5082,0.5255,0.5082,0.5203,834310.0],["1986-11-18",0.5186,0.5186,0.5082,0.5082,305638.0],["1986-11-19",0.5047,0.5047,0.484,0.4875,784747.0],["1986-11-20",0.4875,0.4909,0.484,0.4909,1208785.0],["1986-11-21",0.4909,0.4978,0.4857,0.4961,539685.0],["1986-11-24",0.4978,0.5065,0.4978,0.5047,633304.0],["1986-11-25",0.5047,0.5082,0.4978,0.4978,1010533.0],["1986-11-26",0.5013,0.5013,0.5013,0.5013,41302.0],["1986-11-28",0.5013,0.5047,0.4978,0.5047,74344.0],["1986-12-01",0.5047,0.5151,0.5047,0.5151,324913.0],["1986-12-02",0.5151,0.5255,0.5151,0.5255,759965.0],["1986-12-03",0.5255,0.5359,0.5255,0.5341,1393270.0],["1986-12-04",0.5341,0.5428,0.5341,0.5428,283610.0],["1986-12-05",0.5393,0.5393,0.5186,0.5186,214773.0],["1986-12-08",0.5186,0.5238,0.5186,0.5238,718663.0],["1986-12-09",0.5238,0.5255,0.5168,0.5168,443313.0],["1986-12-10",0.5151,0.5151,0.503,0.5117,1968750.0],["1986-12-11",0.5082,0.5082,0.4978,0.4978,740691.0],["1986-12-12",0.4978,0.5013,0.4961,0.4996,671853.0],["1986-12-15",0.5013,0.5047,0.5013,0.5047,99126.0],["1986-12-16",0.5047,0.5065,0.4978,0.4996,2376268.0],["1986-12-17",0.4996,0.503,0.4978,0.4978,151442.0],["1986-12-18",0.4978,0.4996,0.4926,0.4978,1294144.0],["1986-12-19",0.4978,0.5013,0.4909,0.4944,308392.0],["1986-12-22",0.4944,0.4944,0.4909,0.4926,99126.0],["1986-12-23",0.4926,0.4961,0.4926,0.4961,269843.0],["1986-12-24",0.4961,0.4961,0.484,0.484,187238.0],["1986-12-26",0.4805,0.4805,0.4719,0.4805,88112.0],["1986-12-29",0.4805,0.484,0.4771,0.4788,762719.0],["1986-12-30",0.4788,0.4805,0.4771,0.4805,68837.0],["1986-12-31",0.4805,0.4805,0.4702,0.4702,129414.0],["1987-01-02",0.4736,0.4857,0.4736,0.4857,121154.0],["1987-01-05",0.4892,0.5047,0.4892,0.5047,578234.0],["1987-01-06",0.5047,0.5065,0.4978,0.4978,96372.0],["1987-01-07",0.5151,0.5151,0.5047,0.5117,13767.0],["1987-01-08",0.5117,0.5151,0.5013,0.5082,52316.0],["1987-01-09",0.5082,0.5186,0.5047,0.5117,92242.0],["1987-01-12",0.5186,0.522,0.5186,0.5186,158326.0],["1987-01-13",0.5117,0.5117,0.5013,0.5013,39926.0],["1987-01-14",0.5013,0.5117,0.4978,0.5117,159703.0],["1987-01-15",0.5117,0.5186,0.5117,0.5117,27535.0],["1987-01-16",0.5117,0.5117,0.5082,0.5082,53693.0],["1987-01-19",0.5082,0.5186,0.5013,0.5186,183108.0],["1987-01-20",0.5255,0.5462,0.5255,0.5462,462588.0],["1987-01-21",0.5462,0.5462,0.5255,0.5255,180354.0],["1987-01-22",0.5255,0.5428,0.5255,0.5393,123907.0],["1987-01-23",0.5393,0.5462,0.5255,0.5289,307015.0],["1987-01-26",0.5289,0.5359,0.5289,0.5289,30288.0],["1987-01-27",0.5324,0.5393,0.5324,0.5393,178977.0],["1987-01-28",0.5393,0.5428,0.5289,0.5428,85358.0],["1987-01-29",0.5393,0.5393,0.5359,0.5359,298754.0],["1987-01-30",0.5359,0.5359,0.5289,0.5324,77098.0],["1987-02-02",0.5324,0.5359,0.5151,0.522,363462.0],["1987-02-03",0.522,0.5255,0.5186,0.5255,921045.0],["1987-02-04",0.5255,0.5324,0.5186,0.5289,508020.0],["1987-02-05",0.5289,0.5324,0.5255,0.5255,45433.0],["1987-02-06",0.5255,0.5255,0.5255,0.5255,9637.0],["1987-02-09",0.5255,0.5324,0.5255,0.5255,56447.0],["1987-02-10",0.5255,0.5324,0.5255,0.5255,133545.0],["1987-02-11",0.5255,0.5359,0.5255,0.5289,126661.0],["1987-02-12",0.5289,0.5359,0.5255,0.5359,15144.0],["1987-02-13",0.5359,0.5428,0.5255,0.5359,46809.0],["1987-02-17",0.5359,0.5497,0.5359,0.5497,161080.0],["1987-02-18",0.5497,0.5531,0.5393,0.5531,162456.0],["1987-02-19",0.5531,0.5566,0.5462,0.5462,155573.0],["1987-02-20",0.5393,0.5393,0.5359,0.5359,55070.0],["1987-02-23",0.5359,0.5359,0.5255,0.5255,101879.0],["1987-02-24",0.5324,0.5324,0.5324,0.5324,15144.0],["1987-02-25",0.5359,0.5393,0.5359,0.5393,16521.0],["1987-02-26",0.5393,0.5428,0.5393,0.5428,57823.0],["1987-02-27",0.5393,0.5393,0.5324,0.5393,59200.0],["1987-03-02",0.5393,0.5428,0.5324,0.5428,112893.0],["1987-03-03",0.5428,0.5428,0.5393,0.5428,35795.0],["1987-03-04",0.5428,0.5428,0.5393,0.5393,35795.0],["1987-03-05",0.5393,0.5428,0.5255,0.5324,174847.0],["1987-03-06",0.5289,0.5289,0.5186,0.5255,33042.0],["1987-03-09",0.5255,0.5255,0.5082,0.5186,118400.0],["1987-03-10",0.5186,0.5186,0.5082,0.5151,97749.0],["1987-03-11",0.5151,0.522,0.5082,0.5117,59200.0],["1987-03-12",0.5117,0.5117,0.5082,0.5117,75721.0],["1987-03-13",0.5117,0.5117,0.4978,0.5047,78475.0],["1987-03-16",0.5047,0.5082,0.5013,0.5013,85358.0],["1987-03-17",0.5047,0.5082,0.5047,0.5047,90865.0],["1987-03-18",0.5047,0.5082,0.5047,0.5047,134921.0],["1987-03-19",0.5082,0.5186,0.5082,0.5117,250568.0],["1987-03-20",0.5117,0.522,0.5117,0.5186,344187.0],["1987-03-23",0.5186,0.522,0.5151,0.5151,71591.0],["1987-03-24",0.5151,0.5186,0.5117,0.5186,28912.0],["1987-03-25",0.522,0.5324,0.522,0.5255,161080.0],["1987-03-26",0.5255,0.5393,0.522,0.5324,92242.0],["1987-03-27",0.5324,0.5359,0.5289,0.5359,72968.0],["1987-03-30",0.5289,0.5289,0.5047,0.5047,223033.0],["1987-03-31",0.5047,0.5117,0.5047,0.5117,441936.0],["1987-04-01",0.5082,0.5082,0.5013,0.5082,37172.0],["1987-04-02",0.5082,0.5082,0.5013,0.5013,167963.0],["1987-04-03",0.5013,0.5082,0.5013,0.5082,104633.0],["1987-04-06",0.5013,0.5013,0.4909,0.4909,187238.0],["1987-04-07",0.484,0.484,0.4494,0.4702,805398.0],["1987-04-08",0.4702,0.484,0.4702,0.484,83982.0],["1987-04-09",0.484,0.4909,0.484,0.484,31665.0],["1987-04-10",0.484,0.4909,0.484,0.4909,13767.0],["1987-04-13",0.484,0.484,0.4771,0.4771,64707.0],["1987-04-14",0.4771,0.4805,0.4702,0.4805,79851.0],["1987-04-15",0.484,0.4875,0.484,0.4875,6884.0],["1987-04-16",0.4875,0.4944,0.4875,0.4875,26158.0],["1987-04-20",0.4875,0.4909,0.4805,0.484,50940.0],["1987-04-21",0.484,0.484,0.4805,0.4805,161080.0],["1987-04-22",0.484,0.4875,0.484,0.484,227164.0],["1987-04-23",0.4805,0.4805,0.4805,0.4805,34419.0],["1987-04-24",0.4771,0.4771,0.4633,0.4667,99126.0],["1987-04-27",0.4667,0.4667,0.4598,0.4667,134921.0],["1987-04-28",0.4702,0.4736,0.4702,0.4702,42679.0],["1987-04-29",0.4771,0.484,0.4771,0.4771,27535.0],["1987-04-30",0.4771,0.484,0.4736,0.484,48186.0],["1987-05-01",0.4771,0.4771,0.4771,0.4771,16521.0],["1987-05-04",0.4771,0.4805,0.4736,0.4805,37172.0],["1987-05-05",0.4805,0.4805,0.4633,0.4805,216150.0],["1987-05-06",0.4771,0.4771,0.4736,0.4771,11014.0],["1987-05-07",0.4771,0.4771,0.4702,0.4771,13767.0],["1987-05-08",0.4771,0.4805,0.4702,0.4805,121154.0],["1987-05-11",0.4805,0.484,0.4771,0.4771,55070.0],["1987-05-12",0.4702,0.4702,0.4702,0.4702,44056.0],["1987-05-13",0.4702,0.4702,0.4702,0.4702,30288.0],["1987-05-14",0.4667,0.4667,0.4598,0.4598,144559.0],["1987-05-15",0.4598,0.4598,0.446,0.446,212019.0],["1987-05-18",0.446,0.446,0.4321,0.4356,97749.0],["1987-05-19",0.4321,0.4321,0.4218,0.4252,167963.0],["1987-05-20",0.4287,0.4356,0.4287,0.4356,275350.0],["1987-05-21",0.4356,0.4425,0.4321,0.4425,55070.0],["1987-05-22",0.4494,0.4494,0.4494,0.4494,17898.0],["1987-05-26",0.4425,0.4425,0.4391,0.4425,42679.0],["1987-05-27",0.4425,0.4425,0.4356,0.4356,323536.0],["1987-05-28",0.4356,0.4356,0.4356,0.4356,20651.0],["1987-05-29",0.4321,0.4321,0.4218,0.4218,1171613.0],["1987-06-01",0.4218,0.4287,0.4218,0.4252,70214.0],["1987-06-02",0.4252,0.4252,0.4183,0.4252,20651.0],["1987-06-03",0.4287,0.4287,0.4287,0.4287,2753.0],["1987-06-04",0.4356,0.4425,0.4356,0.4425,34419.0],["1987-06-05",0.4425,0.4425,0.4391,0.4425,16521.0],["1987-06-08",0.4425,0.4494,0.4425,0.4494,22028.0],["1987-06-09",0.4494,0.4529,0.4425,0.4529,38549.0],["1987-06-10",0.4529,0.4563,0.446,0.4494,24781.0],["1987-06-11",0.4563,0.4633,0.4563,0.4633,52316.0],["1987-06-12",0.4667,0.4667,0.4667,0.4667,2753.0],["1987-06-15",0.4667,0.4667,0.4633,0.4667,16521.0],["1987-06-16",0.4667,0.4667,0.4563,0.4667,20651.0],["1987-06-17",0.4667,0.4667,0.4633,0.4633,6884.0],["1987-06-18",0.4563,0.4563,0.4494,0.4494,19274.0],["1987-06-19",0.4494,0.4563,0.4425,0.4425,195498.0],["1987-06-22",0.4425,0.4529,0.4356,0.4494,141805.0],["1987-06-23",0.446,0.446,0.4425,0.446,20651.0],["1987-06-24",0.4356,0.4356,0.4287,0.4356,68837.0],["1987-06-25",0.4356,0.4425,0.4356,0.4425,42679.0],["1987-06-26",0.4425,0.4425,0.4391,0.4391,5507.0],["1987-06-29",0.4356,0.4356,0.4356,0.4356,2753.0],["1987-06-30",0.4356,0.4391,0.4287,0.4356,123907.0],["1987-07-01",0.4356,0.4425,0.4287,0.4287,31665.0],["1987-07-02",0.4287,0.4321,0.4252,0.4321,19274.0],["1987-07-06",0.4391,0.446,0.4391,0.446,60577.0],["1987-07-07",0.4563,0.4633,0.4563,0.4563,207889.0],["1987-07-08",0.4563,0.4563,0.4563,0.4563,172094.0],["1987-07-09",0.4563,0.4563,0.4494,0.4563,26158.0],["1987-07-10",0.4494,0.4494,0.4494,0.4494,2753.0],["1987-07-13",0.4494,0.4563,0.4494,0.4563,4130.0],["1987-07-14",0.4633,0.4633,0.4633,0.4633,6884.0],["1987-07-15",0.4633,0.4633,0.4563,0.4633,52316.0],["1987-07-16",0.4563,0.4563,0.4494,0.4529,12391.0],["1987-07-17",0.4598,0.4633,0.4598,0.4633,12391.0],["1987-07-20",0.4633,0.4633,0.4563,0.4633,6884.0],["1987-07-21",0.4563,0.4563,0.4356,0.4356,217526.0],["1987-07-22",0.4356,0.4425,0.4356,0.4356,145935.0],["1987-07-23",0.4391,0.4425,0.4391,0.4425,4130.0],["1987-07-24",0.4425,0.4425,0.4391,0.4391,8260.0],["1987-07-27",0.4391,0.4425,0.4287,0.4287,57823.0],["1987-07-28",0.4252,0.4252,0.4252,0.4252,8260.0],["1987-07-29",0.4252,0.4356,0.4252,0.4287,841193.0],["1987-07-30",0.4287,0.4391,0.4218,0.4391,362085.0],["1987-07-31",0.4391,0.4667,0.4321,0.4667,92242.0],["1987-08-03",0.4667,0.4702,0.4529,0.4598,64707.0],["1987-08-04",0.4598,0.4667,0.4598,0.4667,48186.0],["1987-08-05",0.4667,0.4667,0.4667,0.4667,4130.0],["1987-08-06",0.4667,0.4667,0.4598,0.4667,28912.0],["1987-08-07",0.4667,0.4702,0.4598,0.4702,93619.0],["1987-08-10",0.4667,0.4667,0.4563,0.4633,139052.0],["1987-08-11",0.4633,0.4667,0.4598,0.4667,56447.0],["1987-08-12",0.4667,0.4667,0.4598,0.4667,46809.0],["1987-08-13",0.4667,0.4667,0.4563,0.4633,39926.0],["1987-08-14",0.4633,0.4633,0.4494,0.4494,28912.0],["1987-08-17",0.4494,0.4633,0.4494,0.4563,106010.0],["1987-08-18",0.4563,0.4667,0.4529,0.4529,24781.0],["1987-08-19",0.4529,0.4529,0.4529,0.4529,1377.0],["1987-08-20",0.4529,0.4598,0.4529,0.4598,15144.0],["1987-08-21",0.4633,0.4667,0.4633,0.4667,74344.0],["1987-08-24",0.4633,0.4633,0.4563,0.4563,15144.0],["1987-08-25",0.4494,0.4494,0.4425,0.4425,158326.0],["1987-08-26",0.4425,0.446,0.4356,0.4356,194122.0],["1987-08-27",0.4356,0.4391,0.4287,0.4321,1391893.0],["1987-08-28",0.4321,0.4425,0.4287,0.4321,55070.0],["1987-08-31",0.4321,0.4356,0.4287,0.4356,23405.0],["1987-09-01",0.4356,0.4425,0.4218,0.4252,70214.0],["1987-09-02",0.4252,0.4321,0.4252,0.4287,35795.0],["1987-09-03",0.4287,0.4321,0.4287,0.4287,59200.0],["1987-09-04",0.4321,0.4321,0.4321,0.4321,1377.0],["1987-09-08",0.4252,0.4252,0.4218,0.4218,50940.0],["1987-09-09",0.4218,0.4218,0.4218,0.4218,11014.0],["1987-09-10",0.4218,0.4287,0.4149,0.4183,228540.0],["1987-09-11",0.4183,0.4183,0.4149,0.4149,199629.0],["1987-09-14",0.4149,0.4149,0.4114,0.4114,55070.0],["1987-09-15",0.4114,0.4149,0.401,0.401,196875.0],["1987-09-16",0.401,0.401,0.3872,0.3872,75721.0],["1987-09-17",0.3872,0.3941,0.3872,0.3907,202382.0],["1987-09-18",0.3872,0.3872,0.3837,0.3837,123907.0],["1987-09-21",0.3872,0.3941,0.3872,0.3872,399257.0],["1987-09-22",0.3872,0.3872,0.3803,0.3803,283610.0],["1987-09-23",0.3907,0.4114,0.3907,0.401,284987.0],["1987-09-24",0.401,0.4045,0.3976,0.4045,34419.0],["1987-09-25",0.4045,0.4079,0.3941,0.3941,344187.0],["1987-09-28",0.3976,0.4045,0.3976,0.401,206512.0],["1987-09-29",0.401,0.4079,0.401,0.401,24781.0],["1987-09-30",0.401,0.4149,0.3941,0.4149,1229436.0],["1987-10-01",0.4149,0.4149,0.4149,0.4149,57823.0],["1987-10-02",0.4149,0.4218,0.4149,0.4183,42679.0],["1987-10-05",0.4149,0.4149,0.4045,0.4045,130791.0],["1987-10-06",0.4045,0.4079,0.3907,0.3907,46809.0],["1987-10-07",0.3907,0.4045,0.3907,0.4045,52316.0],["1987-10-08",0.401,0.401,0.3907,0.3907,151442.0],["1987-10-09",0.3907,0.3907,0.3907,0.3907,13767.0],["1987-10-12",0.3872,0.3872,0.3872,0.3872,55070.0],["1987-10-13",0.3872,0.3872,0.3872,0.3872,61954.0],["1987-10-14",0.3803,0.3803,0.3803,0.3803,89489.0],["1987-10-15",0.3803,0.3837,0.3734,0.3734,159703.0],["1987-10-16",0.3734,0.3734,0.3595,0.3595,59200.0],["1987-10-19",0.3595,0.3665,0.3008,0.3042,1496526.0],["1987-10-20",0.3042,0.3319,0.2973,0.3111,1334069.0],["1987-10-21",0.3146,0.3284,0.3146,0.3284,97749.0],["1987-10-22",0.3284,0.3319,0.3215,0.3319,910031.0],["1987-10-23",0.3319,0.3319,0.3284,0.3284,125284.0],["1987-10-26",0.3111,0.3111,0.3008,0.3008,648449.0],["1987-10-27",0.3042,0.3181,0.3042,0.3042,352448.0],["1987-10-28",0.3042,0.3042,0.2766,0.2766,587872.0],["1987-10-29",0.2766,0.2766,0.2662,0.2766,948580.0],["1987-10-30",0.2973,0.3181,0.2973,0.3181,326289.0],["1987-11-02",0.3181,0.3319,0.3042,0.3042,128038.0],["1987-11-03",0.3008,0.3008,0.3008,0.3008,5507.0],["1987-11-04",0.3008,0.3042,0.2939,0.3008,963724.0],["1987-11-05",0.3008,0.3008,0.2939,0.2939,145935.0],["1987-11-06",0.3008,0.3008,0.2904,0.2904,261582.0],["1987-11-09",0.2904,0.2939,0.2835,0.2835,23405.0],["1987-11-10",0.28,0.28,0.2627,0.2697,397880.0],["1987-11-11",0.2766,0.2766,0.2697,0.2766,144559.0],["1987-11-12",0.2835,0.2835,0.2766,0.2766,45433.0],["1987-11-13",0.2766,0.2835,0.2766,0.2766,130791.0],["1987-11-16",0.2697,0.2731,0.2662,0.2662,55070.0],["1987-11-17",0.2627,0.2627,0.2558,0.2627,225787.0],["1987-11-18",0.2697,0.2697,0.2627,0.2697,195498.0],["1987-11-19",0.2697,0.2731,0.2627,0.2697,206512.0],["1987-11-20",0.2627,0.2627,0.2627,0.2627,154196.0],["1987-11-23",0.2627,0.2662,0.2627,0.2662,184484.0],["1987-11-24",0.2731,0.2869,0.2731,0.2766,162456.0],["1987-11-25",0.28,0.28,0.2766,0.28,342810.0],["1987-11-27",0.2731,0.2766,0.2731,0.2766,110140.0],["1987-11-30",0.2662,0.2662,0.2558,0.2627,111517.0],["1987-12-01",0.2558,0.2627,0.2489,0.2524,119777.0],["1987-12-02",0.2524,0.2524,0.2455,0.2455,382736.0],["1987-12-03",0.2455,0.2455,0.2385,0.242,921045.0],["1987-12-04",0.242,0.242,0.2385,0.242,2377645.0],["1987-12-07",0.242,0.2524,0.242,0.242,250568.0],["1987-12-08",0.242,0.242,0.2351,0.2385,691128.0],["1987-12-09",0.242,0.2558,0.2351,0.2558,651202.0],["1987-12-10",0.2489,0.2558,0.2489,0.2524,35795.0],["1987-12-11",0.2489,0.2489,0.242,0.242,96372.0],["1987-12-14",0.2351,0.2524,0.2351,0.2455,132168.0],["1987-12-15",0.2385,0.242,0.2351,0.2351,367592.0],["1987-12-16",0.2385,0.2489,0.2385,0.2489,251945.0],["1987-12-17",0.2489,0.2489,0.2489,0.2489,55070.0],["1987-12-18",0.2558,0.2627,0.242,0.2627,158326.0],["1987-12-21",0.2697,0.2766,0.2697,0.2697,85358.0],["1987-12-22",0.2697,0.2697,0.2593,0.2697,90865.0],["1987-12-23",0.2627,0.2835,0.2558,0.2766,227164.0],["1987-12-24",0.2697,0.2697,0.2697,0.2697,17898.0],["1987-12-28",0.2697,0.2766,0.2627,0.2627,53693.0],["1987-12-29",0.2558,0.2593,0.2524,0.2524,286364.0],["1987-12-30",0.2593,0.2627,0.2489,0.2627,402011.0],["1987-12-31",0.2627,0.2766,0.2627,0.2697,81228.0],["1988-01-04",0.2662,0.28,0.2662,0.28,145935.0],["1988-01-05",0.2904,0.3042,0.2904,0.2973,286364.0],["1988-01-06",0.2904,0.3008,0.2904,0.2904,59200.0],["1988-01-07",0.2973,0.2973,0.28,0.2869,44056.0],["1988-01-08",0.2869,0.2869,0.2662,0.2662,188615.0],["1988-01-11",0.2662,0.2697,0.2662,0.2662,67461.0],["1988-01-12",0.2662,0.2662,0.2662,0.2662,115647.0],["1988-01-13",0.2697,0.2731,0.2697,0.2731,429546.0],["1988-01-14",0.2766,0.3319,0.2766,0.325,678737.0],["1988-01-15",0.3388,0.3388,0.3215,0.3388,437806.0],["1988-01-18",0.3353,0.3388,0.3284,0.3284,187238.0],["1988-01-19",0.3215,0.325,0.3111,0.325,404764.0],["1988-01-20",0.3215,0.3215,0.3181,0.3181,30288.0],["1988-01-21",0.3215,0.3215,0.3215,0.3215,34419.0],["1988-01-22",0.3284,0.3353,0.3284,0.3353,27535.0],["1988-01-25",0.3319,0.3388,0.3284,0.3319,74344.0],["1988-01-26",0.3319,0.3388,0.3319,0.3388,30288.0],["1988-01-27",0.3457,0.3457,0.3457,0.3457,6884.0],["1988-01-28",0.3526,0.3526,0.3353,0.3353,45433.0],["1988-01-29",0.3353,0.3457,0.3353,0.3457,195498.0],["1988-02-01",0.3492,0.3492,0.3457,0.3457,23405.0],["1988-02-02",0.3457,0.3526,0.3457,0.3526,27535.0],["1988-02-03",0.3526,0.3526,0.3457,0.3457,121154.0],["1988-02-04",0.3457,0.3457,0.3388,0.3388,41302.0],["1988-02-05",0.3388,0.3388,0.3319,0.3319,55070.0],["1988-02-08",0.3284,0.3284,0.3284,0.3284,6884.0],["1988-02-09",0.3284,0.3353,0.325,0.3353,71591.0],["1988-02-10",0.3388,0.3388,0.3388,0.3388,5507.0],["1988-02-11",0.3423,0.3423,0.3423,0.3423,8260.0],["1988-02-12",0.3457,0.3457,0.3319,0.3319,278103.0],["1988-02-16",0.325,0.325,0.3215,0.325,108763.0],["1988-02-17",0.325,0.3284,0.325,0.325,187238.0],["1988-02-18",0.3319,0.3457,0.3284,0.3319,247815.0],["1988-02-19",0.3353,0.3457,0.3353,0.3457,82605.0],["1988-02-22",0.3457,0.3492,0.3388,0.3492,30288.0],["1988-02-23",0.3423,0.3492,0.3423,0.3492,17898.0],["1988-02-24",0.3492,0.3492,0.3457,0.3457,60577.0],["1988-02-25",0.3526,0.3526,0.3492,0.3526,11014.0],["1988-02-26",0.3526,0.3526,0.3492,0.3492,8260.0],["1988-02-29",0.3526,0.3561,0.3526,0.3561,39926.0],["1988-03-01",0.3595,0.3595,0.3595,0.3595,31665.0],["1988-03-02",0.3595,0.363,0.3595,0.3595,104633.0],["1988-03-03",0.363,0.363,0.3595,0.3595,22028.0],["1988-03-04",0.3526,0.3526,0.3423,0.3457,187238.0],["1988-03-07",0.3457,0.3457,0.3388,0.3388,37172.0],["1988-03-08",0.3457,0.3457,0.3319,0.3388,57823.0],["1988-03-09",0.3457,0.3526,0.3388,0.3388,46809.0],["1988-03-10",0.3457,0.3457,0.3388,0.3388,46809.0],["1988-03-11",0.3457,0.3457,0.3423,0.3457,6884.0],["1988-03-14",0.3526,0.3526,0.3526,0.3526,27535.0],["1988-03-15",0.3561,0.3561,0.3457,0.3457,17898.0],["1988-03-16",0.3457,0.3457,0.3423,0.3423,20651.0],["1988-03-17",0.3457,0.3457,0.3423,0.3423,88112.0],["1988-03-18",0.3423,0.3423,0.3388,0.3388,297378.0],["1988-03-21",0.3388,0.3423,0.3388,0.3423,79851.0],["1988-03-22",0.3423,0.3423,0.3388,0.3423,272596.0],["1988-03-23",0.3353,0.3388,0.3353,0.3388,33042.0],["1988-03-24",0.3353,0.3388,0.3353,0.3353,85358.0],["1988-03-25",0.3319,0.3319,0.3319,0.3319,17898.0],["1988-03-28",0.3319,0.3319,0.3319,0.3319,6884.0],["1988-03-29",0.3353,0.3353,0.3284,0.3319,15144.0],["1988-03-30",0.3319,0.3319,0.3319,0.3319,0.0],["1988-03-31",0.325,0.325,0.325,0.325,19274.0],["1988-04-04",0.3181,0.3215,0.3181,0.3181,44056.0],["1988-04-05",0.3181,0.3181,0.3181,0.3181,19274.0],["1988-04-06",0.3181,0.3181,0.3111,0.3111,123907.0],["1988-04-07",0.3181,0.3215,0.3181,0.3181,99126.0],["1988-04-08",0.325,0.325,0.3111,0.3181,110140.0],["1988-04-11",0.3215,0.325,0.3181,0.325,44056.0],["1988-04-12",0.3284,0.3284,0.325,0.325,61954.0],["1988-04-13",0.325,0.325,0.325,0.325,0.0],["1988-04-14",0.3181,0.3181,0.3077,0.3077,27535.0],["1988-04-15",0.3042,0.3042,0.2973,0.3008,56447.0],["1988-04-18",0.2973,0.2973,0.2973,0.2973,20651.0],["1988-04-19",0.2973,0.3008,0.2904,0.2904,134921.0],["1988-04-20",0.2835,0.2835,0.2835,0.2835,89489.0],["1988-04-21",0.2835,0.3077,0.2835,0.3008,242308.0],["1988-04-22",0.3008,0.3008,0.3008,0.3008,0.0],["1988-04-25",0.3077,0.3111,0.3077,0.3077,11014.0],["1988-04-26",0.3008,0.3008,0.3008,0.3008,20651.0],["1988-04-27",0.2973,0.2973,0.2939,0.2939,96372.0],["1988-04-28",0.2869,0.2939,0.2869,0.2939,70214.0],["1988-04-29",0.2904,0.2904,0.2904,0.2904,81228.0],["1988-05-02",0.2973,0.2973,0.2904,0.2904,57823.0],["1988-05-03",0.2973,0.2973,0.2904,0.2973,430922.0],["1988-05-04",0.3008,0.3008,0.2973,0.3008,90865.0],["1988-05-05",0.3008,0.3042,0.2973,0.3042,139052.0],["1988-05-06",0.3008,0.3008,0.3008,0.3008,82605.0],["1988-05-09",0.3008,0.3042,0.3008,0.3042,107386.0],["1988-05-10",0.3042,0.3042,0.3008,0.3008,218903.0],["1988-05-11",0.2973,0.2973,0.2973,0.2973,83982.0],["1988-05-12",0.2973,0.2973,0.2973,0.2973,129414.0],["1988-05-13",0.3008,0.3146,0.2973,0.3146,194122.0],["1988-05-16",0.325,0.3284,0.325,0.325,163833.0],["1988-05-17",0.3284,0.3284,0.3215,0.3215,9637.0],["1988-05-18",0.3181,0.3181,0.3077,0.3077,37172.0],["1988-05-19",0.3146,0.3215,0.3146,0.3215,26158.0],["1988-05-20",0.3146,0.3146,0.3146,0.3146,15144.0],["1988-05-23",0.3077,0.3077,0.3042,0.3042,28912.0],["1988-05-24",0.3042,0.3042,0.3042,0.3042,34419.0],["1988-05-25",0.2973,0.3042,0.2973,0.3042,44056.0],["1988-05-26",0.3042,0.3042,0.3042,0.3042,6884.0],["1988-05-27",0.3042,0.3042,0.3042,0.3042,79851.0],["1988-05-31",0.2973,0.3077,0.2973,0.3077,26158.0],["1988-06-01",0.3111,0.3181,0.3111,0.3181,15144.0],["1988-06-02",0.3215,0.3215,0.3181,0.3215,9637.0],["1988-06-03",0.3215,0.3215,0.3215,0.3215,0.0],["1988-06-06",0.3181,0.3215,0.3146,0.3215,16521.0],["1988-06-07",0.3181,0.3215,0.3181,0.3181,44056.0],["1988-06-08",0.3181,0.3181,0.3181,0.3181,6884.0],["1988-06-09",0.3146,0.325,0.3146,0.325,44056.0],["1988-06-10",0.3215,0.3284,0.3215,0.3284,9637.0],["1988-06-13",0.3215,0.3284,0.3215,0.3215,37172.0],["1988-06-14",0.3215,0.3215,0.3215,0.3215,2753.0],["1988-06-15",0.3215,0.3284,0.3181,0.3284,86735.0],["1988-06-16",0.325,0.325,0.325,0.325,1377.0],["1988-06-17",0.3284,0.3284,0.325,0.325,88112.0],["1988-06-20",0.325,0.3284,0.325,0.3284,15144.0],["1988-06-21",0.325,0.3284,0.325,0.325,41302.0],["1988-06-22",0.325,0.3284,0.325,0.3284,27535.0],["1988-06-23",0.3284,0.3284,0.325,0.3284,30288.0],["1988-06-24",0.325,0.325,0.3181,0.3181,37172.0],["1988-06-27",0.325,0.3388,0.325,0.3388,341434.0],["1988-06-28",0.3423,0.3526,0.3423,0.3526,129414.0],["1988-06-29",0.3526,0.3526,0.3457,0.3492,267089.0],["1988-06-30",0.3561,0.3595,0.3492,0.3595,44056.0],["1988-07-01",0.3595,0.3595,0.3595,0.3595,31665.0],["1988-07-05",0.3665,0.3665,0.3561,0.3561,60577.0],["1988-07-06",0.3561,0.3595,0.3561,0.3595,66084.0],["1988-07-07",0.3526,0.3526,0.3526,0.3526,13767.0],["1988-07-08",0.3526,0.3526,0.3526,0.3526,0.0],["1988-07-11",0.3526,0.3526,0.3492,0.3492,11014.0],["1988-07-12",0.3492,0.3492,0.3492,0.3492,41302.0],["1988-07-13",0.3492,0.3492,0.3457,0.3457,83982.0],["1988-07-14",0.3457,0.3457,0.3457,0.3457,2753.0],["1988-07-15",0.3388,0.3388,0.3319,0.3319,97749.0],["1988-07-18",0.3388,0.3388,0.325,0.3284,134921.0],["1988-07-19",0.3353,0.3388,0.3353,0.3388,33042.0],["1988-07-20",0.3388,0.3388,0.3388,0.3388,22028.0],["1988-07-21",0.3319,0.3319,0.3319,0.3319,6884.0],["1988-07-22",0.3319,0.3319,0.3319,0.3319,5507.0],["1988-07-25",0.3388,0.3388,0.3319,0.3319,31665.0],["1988-07-26",0.3319,0.3319,0.325,0.325,9637.0],["1988-07-27",0.325,0.325,0.325,0.325,6884.0],["1988-07-28",0.3284,0.3284,0.3284,0.3284,165210.0],["1988-07-29",0.325,0.3319,0.325,0.3319,53693.0],["1988-08-01",0.3319,0.3353,0.3284,0.3319,88112.0],["1988-08-02",0.3353,0.3423,0.3319,0.3388,189991.0],["1988-08-03",0.3388,0.3423,0.3388,0.3423,12391.0],["1988-08-04",0.3423,0.3423,0.3388,0.3388,145935.0],["1988-08-05",0.3388,0.3388,0.3388,0.3388,0.0],["1988-08-08",0.3388,0.3388,0.3388,0.3388,27535.0],["1988-08-09",0.3388,0.3423,0.3388,0.3423,178977.0],["1988-08-10",0.3388,0.3388,0.3353,0.3353,103256.0],["1988-08-11",0.3353,0.3353,0.3353,0.3353,12391.0],["1988-08-12",0.3423,0.3561,0.3423,0.3492,55070.0],["1988-08-15",0.3492,0.3492,0.3388,0.3457,37172.0],["1988-08-16",0.3423,0.3457,0.3423,0.3457,15144.0],["1988-08-17",0.3457,0.3457,0.3457,0.3457,9637.0],["1988-08-18",0.3457,0.3457,0.3457,0.3457,0.0],["1988-08-19",0.3388,0.3388,0.3388,0.3388,27535.0],["1988-08-22",0.3353,0.3353,0.3319,0.3319,253322.0],["1988-08-23",0.3353,0.3353,0.3319,0.3319,159703.0],["1988-08-24",0.3319,0.3319,0.3319,0.3319,0.0],["1988-08-25",0.3353,0.3388,0.3353,0.3353,56447.0],["1988-08-26",0.3353,0.3353,0.3353,0.3353,5507.0],["1988-08-29",0.3353,0.3353,0.3353,0.3353,0.0],["1988-08-30",0.3353,0.3353,0.3319,0.3319,68837.0],["1988-08-31",0.3319,0.3388,0.3319,0.3388,17898.0],["1988-09-01",0.3388,0.3388,0.3353,0.3353,20651.0],["1988-09-02",0.3353,0.3353,0.3353,0.3353,23405.0],["1988-09-06",0.3353,0.3353,0.3319,0.3319,17898.0],["1988-09-07",0.3353,0.3353,0.3353,0.3353,20651.0],["1988-09-08",0.3353,0.3353,0.3353,0.3353,16521.0],["1988-09-09",0.3353,0.3353,0.3353,0.3353,13767.0],["1988-09-12",0.3388,0.3423,0.3353,0.3353,115647.0],["1988-09-13",0.3319,0.3319,0.3284,0.3284,72968.0],["1988-09-14",0.3284,0.3284,0.3284,0.3284,20651.0],["1988-09-15",0.3353,0.3353,0.3319,0.3319,44056.0],["1988-09-16",0.3353,0.3353,0.3284,0.3284,59200.0],["1988-09-19",0.3319,0.3353,0.3319,0.3353,620914.0],["1988-09-20",0.3353,0.3388,0.3353,0.3388,8260.0],["1988-09-21",0.3388,0.3388,0.3388,0.3388,37172.0],["1988-09-22",0.3388,0.3388,0.3388,0.3388,0.0],["1988-09-23",0.3319,0.3319,0.3319,0.3319,158326.0],["1988-09-26",0.3319,0.3319,0.3319,0.3319,8260.0],["1988-09-27",0.3319,0.3319,0.3319,0.3319,39926.0],["1988-09-28",0.3319,0.3319,0.3319,0.3319,2753.0],["1988-09-29",0.3319,0.3353,0.3319,0.3319,92242.0],["1988-09-30",0.3319,0.3388,0.3319,0.3388,53693.0],["1988-10-03",0.3319,0.3319,0.3319,0.3319,15144.0],["1988-10-04",0.3319,0.3319,0.3319,0.3319,64707.0],["1988-10-05",0.3319,0.3492,0.3319,0.3492,118400.0],["1988-10-06",0.3492,0.3561,0.3492,0.3561,16521.0],["1988-10-07",0.3526,0.3526,0.3526,0.3526,2753.0],["1988-10-10",0.3526,0.3526,0.3526,0.3526,0.0],["1988-10-11",0.3492,0.3492,0.3457,0.3457,30288.0],["1988-10-12",0.3423,0.3423,0.3353,0.3423,89489.0],["1988-10-13",0.3353,0.3353,0.3353,0.3353,22028.0],["1988-10-14",0.3353,0.3353,0.3353,0.3353,42679.0],["1988-10-17",0.3388,0.3388,0.3353,0.3353,75721.0],["1988-10-18",0.3353,0.3388,0.3353,0.3388,106010.0],["1988-10-19",0.3388,0.3388,0.3353,0.3353,115647.0],["1988-10-20",0.3423,0.3457,0.3388,0.3457,37172.0],["1988-10-21",0.3457,0.3457,0.3457,0.3457,13767.0],["1988-10-24",0.3457,0.3457,0.3457,0.3457,0.0],["1988-10-25",0.3526,0.3595,0.3526,0.3595,159703.0],["1988-10-26",0.3595,0.3595,0.3595,0.3595,0.0],["1988-10-27",0.3595,0.3595,0.3595,0.3595,52316.0],["1988-10-28",0.3595,0.3595,0.3595,0.3595,55070.0],["1988-10-31",0.3595,0.3595,0.3595,0.3595,0.0],["1988-11-01",0.3526,0.3526,0.3526,0.3526,8260.0],["1988-11-02",0.3526,0.3526,0.3526,0.3526,13767.0],["1988-11-03",0.3526,0.3595,0.3526,0.3595,48186.0],["1988-11-04",0.3595,0.363,0.3595,0.3595,48186.0],["1988-11-07",0.3665,0.3665,0.3665,0.3665,126661.0],["1988-11-08",0.3665,0.3699,0.3665,0.3699,6884.0],["1988-11-09",0.3734,0.3768,0.3734,0.3768,93619.0],["1988-11-10",0.3803,0.3803,0.3734,0.3803,30288.0],["1988-11-11",0.3803,0.401,0.3803,0.401,674607.0],["1988-11-14",0.401,0.4079,0.3976,0.3976,89489.0],["1988-11-15",0.3976,0.4045,0.3872,0.3872,119777.0],["1988-11-16",0.3872,0.3872,0.3872,0.3872,0.0],["1988-11-17",0.3803,0.3803,0.3734,0.3734,19274.0],["1988-11-18",0.3734,0.3734,0.3734,0.3734,0.0],["1988-11-21",0.3768,0.3768,0.3699,0.3734,33042.0],["1988-11-22",0.3734,0.3734,0.3734,0.3734,0.0],["1988-11-23",0.3734,0.3803,0.3734,0.3803,616783.0],["1988-11-25",0.3837,0.3837,0.3803,0.3803,15144.0],["1988-11-28",0.3803,0.3872,0.3803,0.3837,608523.0],["1988-11-29",0.3872,0.3872,0.3872,0.3872,5507.0],["1988-11-30",0.3872,0.3872,0.3872,0.3872,13767.0],["1988-12-01",0.3872,0.3941,0.3872,0.3872,8260.0],["1988-12-02",0.3907,0.3907,0.3872,0.3872,68837.0],["1988-12-05",0.3872,0.3872,0.3872,0.3872,12391.0],["1988-12-06",0.3872,0.3872,0.3872,0.3872,0.0],["1988-12-07",0.3872,0.3872,0.3837,0.3872,55070.0],["1988-12-08",0.3872,0.3872,0.3872,0.3872,0.0],["1988-12-09",0.3803,0.3803,0.3734,0.3734,35795.0],["1988-12-12",0.3803,0.3803,0.3803,0.3803,82605.0],["1988-12-13",0.3734,0.3803,0.3734,0.3803,107386.0],["1988-12-14",0.3803,0.3803,0.3803,0.3803,0.0],["1988-12-15",0.3734,0.3734,0.3734,0.3734,23405.0],["1988-12-16",0.3768,0.3837,0.3768,0.3837,27535.0],["1988-12-19",0.3837,0.3872,0.3803,0.3803,27535.0],["1988-12-20",0.3872,0.3941,0.3872,0.3872,46809.0],["1988-12-21",0.3872,0.3872,0.3872,0.3872,20651.0],["1988-12-22",0.3803,0.3872,0.3803,0.3872,20651.0],["1988-12-23",0.3803,0.3803,0.3803,0.3803,4130.0],["1988-12-27",0.3872,0.3941,0.3872,0.3907,165210.0],["1988-12-28",0.3907,0.3907,0.3907,0.3907,46809.0],["1988-12-29",0.3872,0.401,0.3872,0.3976,27535.0],["1988-12-30",0.3907,0.3976,0.3907,0.3976,41302.0],["1989-01-03",0.401,0.401,0.401,0.401,55070.0],["1989-01-04",0.4079,0.4218,0.4079,0.4149,37172.0],["1989-01-05",0.4183,0.4321,0.4149,0.4321,330420.0],["1989-01-06",0.4321,0.4356,0.4252,0.4356,345564.0],["1989-01-09",0.4356,0.4356,0.4287,0.4287,318029.0],["1989-01-10",0.4287,0.4287,0.4218,0.4252,510774.0],["1989-01-11",0.4218,0.4218,0.4218,0.4218,48186.0],["1989-01-12",0.4183,0.4218,0.4183,0.4183,78475.0],["1989-01-13",0.4183,0.4252,0.4183,0.4252,121154.0],["1989-01-16",0.4218,0.4218,0.4149,0.4183,22028.0],["1989-01-17",0.4114,0.4114,0.4079,0.4079,11014.0],["1989-01-18",0.4045,0.4218,0.4045,0.4149,66084.0],["1989-01-19",0.4218,0.4252,0.4114,0.4183,41302.0],["1989-01-20",0.4183,0.4183,0.4183,0.4183,275350.0],["1989-01-23",0.4149,0.4183,0.4149,0.4183,11014.0],["1989-01-24",0.4149,0.4149,0.4149,0.4149,2753.0],["1989-01-25",0.4218,0.4218,0.4149,0.4149,31665.0],["1989-01-26",0.4149,0.4149,0.4149,0.4149,0.0],["1989-01-27",0.4149,0.4149,0.4149,0.4149,33042.0],["1989-01-30",0.4114,0.4114,0.4114,0.4114,27535.0],["1989-01-31",0.4079,0.4149,0.4079,0.4149,115647.0],["1989-02-01",0.4149,0.4149,0.4149,0.4149,0.0],["1989-02-02",0.4183,0.4183,0.4149,0.4149,9637.0],["1989-02-03",0.4183,0.4218,0.4149,0.4218,44056.0],["1989-02-06",0.4218,0.4218,0.4218,0.4218,23405.0],["1989-02-07",0.4218,0.4287,0.4218,0.4287,210643.0],["1989-02-08",0.4287,0.4321,0.4218,0.4321,235424.0],["1989-02-09",0.4356,0.4356,0.4321,0.4321,11014.0],["1989-02-10",0.4287,0.4287,0.4183,0.4183,17898.0],["1989-02-13",0.4183,0.4183,0.4183,0.4183,0.0],["1989-02-14",0.4252,0.4287,0.4218,0.4287,64707.0],["1989-02-15",0.4287,0.4287,0.4287,0.4287,17898.0],["1989-02-16",0.4252,0.4287,0.4252,0.4287,39926.0],["1989-02-17",0.4356,0.4356,0.4356,0.4356,33042.0],["1989-02-21",0.4356,0.4356,0.4287,0.4287,27535.0],["1989-02-22",0.4321,0.4321,0.4321,0.4321,41302.0],["1989-02-23",0.4287,0.4287,0.4252,0.4252,46809.0],["1989-02-24",0.4183,0.4494,0.4183,0.4391,502513.0],["1989-02-27",0.4356,0.4391,0.4356,0.4391,52316.0],["1989-02-28",0.4425,0.446,0.4391,0.446,240931.0],["1989-03-01",0.4425,0.4425,0.4425,0.4425,185861.0],["1989-03-02",0.4425,0.4425,0.4425,0.4425,167963.0],["1989-03-03",0.4425,0.446,0.4391,0.4425,30288.0],["1989-03-06",0.4425,0.4425,0.4425,0.4425,34419.0],["1989-03-07",0.4425,0.4425,0.4356,0.4356,99126.0],["1989-03-08",0.4356,0.4356,0.4356,0.4356,0.0],["1989-03-09",0.4425,0.4494,0.4425,0.4494,444690.0],["1989-03-10",0.446,0.4494,0.446,0.446,44056.0],["1989-03-13",0.4529,0.4598,0.4529,0.4598,133545.0],["1989-03-14",0.4563,0.4702,0.4563,0.4702,363462.0],["1989-03-15",0.4667,0.4667,0.4633,0.4667,79851.0],["1989-03-16",0.4667,0.4667,0.4667,0.4667,45433.0],["1989-03-17",0.4598,0.4598,0.4529,0.4563,308392.0],["1989-03-20",0.4529,0.4529,0.4494,0.4494,139052.0],["1989-03-21",0.4494,0.4494,0.4494,0.4494,8260.0],["1989-03-22",0.4494,0.4494,0.446,0.446,169340.0],["1989-03-23",0.4425,0.446,0.4425,0.446,89489.0],["1989-03-27",0.4391,0.4425,0.4391,0.4425,45433.0],["1989-03-28",0.4391,0.4391,0.4356,0.4356,61954.0],["1989-03-29",0.4391,0.4391,0.4321,0.4321,178977.0],["1989-03-30",0.4287,0.4287,0.4218,0.4218,158326.0],["1989-03-31",0.4252,0.4356,0.4252,0.4356,205136.0],["1989-04-03",0.4287,0.4425,0.4287,0.4425,166587.0],["1989-04-04",0.4356,0.4391,0.4356,0.4391,28912.0],["1989-04-05",0.4391,0.446,0.4391,0.4425,1219799.0],["1989-04-06",0.4425,0.4494,0.4425,0.4494,44056.0],["1989-04-07",0.4563,0.4633,0.4563,0.4633,67461.0],["1989-04-10",0.4633,0.4944,0.4633,0.484,203759.0],["1989-04-11",0.484,0.484,0.4805,0.484,55070.0],["1989-04-12",0.4875,0.4978,0.4875,0.4978,192745.0],["1989-04-13",0.4909,0.4944,0.4875,0.4875,26158.0],["1989-04-14",0.484,0.484,0.4771,0.484,13767.0],["1989-04-17",0.4771,0.4805,0.4771,0.4805,22028.0],["1989-04-18",0.4805,0.4805,0.4771,0.4771,46809.0],["1989-04-19",0.4771,0.4771,0.4736,0.4771,68837.0],["1989-04-20",0.4702,0.4702,0.4563,0.4563,88112.0],["1989-04-21",0.4633,0.4633,0.4598,0.4598,22028.0],["1989-04-24",0.4667,0.4667,0.4667,0.4667,6884.0],["1989-04-25",0.4702,0.4702,0.4702,0.4702,45433.0],["1989-04-26",0.4702,0.4736,0.4702,0.4736,71591.0],["1989-04-27",0.4771,0.4771,0.4771,0.4771,240931.0],["1989-04-28",0.4805,0.4805,0.4771,0.4805,56447.0],["1989-05-01",0.4805,0.4875,0.4805,0.4875,67461.0],["1989-05-02",0.4875,0.4875,0.4875,0.4875,1377.0],["1989-05-03",0.484,0.4875,0.484,0.4875,30288.0],["1989-05-04",0.484,0.484,0.4805,0.4805,56447.0],["1989-05-05",0.4805,0.4805,0.4805,0.4805,2753.0],["1989-05-08",0.4771,0.4805,0.4736,0.4805,35795.0],["1989-05-09",0.4771,0.4771,0.4702,0.4736,49563.0],["1989-05-10",0.4736,0.4736,0.4702,0.4736,19274.0],["1989-05-11",0.4805,0.4805,0.4633,0.4702,155573.0],["1989-05-12",0.4633,0.4736,0.4633,0.4736,46809.0],["1989-05-15",0.4667,0.4736,0.4667,0.4736,33042.0],["1989-05-16",0.4702,0.4702,0.4667,0.4667,28912.0],["1989-05-17",0.4667,0.4667,0.4667,0.4667,31665.0],["1989-05-18",0.4702,0.4702,0.4667,0.4702,13767.0],["1989-05-19",0.4667,0.4736,0.4667,0.4736,49563.0],["1989-05-22",0.4771,0.4805,0.4771,0.4771,27535.0],["1989-05-23",0.4771,0.4771,0.4736,0.4771,22028.0],["1989-05-24",0.4805,0.4875,0.4771,0.4805,48186.0],["1989-05-25",0.484,0.4944,0.484,0.4944,103256.0],["1989-05-26",0.4978,0.5047,0.4978,0.5047,50940.0],["1989-05-30",0.5117,0.5151,0.5082,0.5082,118400.0],["1989-05-31",0.5117,0.5117,0.5082,0.5117,63330.0],["1989-06-01",0.5047,0.5186,0.4978,0.5186,196875.0],["1989-06-02",0.5186,0.5186,0.5186,0.5186,6884.0],["1989-06-05",0.5117,0.5117,0.5082,0.5082,53693.0],["1989-06-06",0.5047,0.5047,0.5047,0.5047,8260.0],["1989-06-07",0.5047,0.5082,0.5047,0.5082,33042.0],["1989-06-08",0.5047,0.5082,0.5047,0.5082,15144.0],["1989-06-09",0.5013,0.5013,0.5013,0.5013,15144.0],["1989-06-12",0.4978,0.5013,0.4978,0.5013,77098.0],["1989-06-13",0.4978,0.4978,0.4978,0.4978,9637.0],["1989-06-14",0.4978,0.4978,0.4978,0.4978,4130.0],["1989-06-15",0.4978,0.5047,0.4978,0.4978,85358.0],["1989-06-16",0.4909,0.4978,0.4909,0.4978,15144.0],["1989-06-19",0.4909,0.4909,0.4909,0.4909,75721.0],["1989-06-20",0.4875,0.4944,0.4875,0.4909,31665.0],["1989-06-21",0.4909,0.4978,0.4909,0.4978,6884.0],["1989-06-22",0.4978,0.4978,0.4978,0.4978,8260.0],["1989-06-23",0.4978,0.5151,0.4978,0.5151,49563.0],["1989-06-26",0.5082,0.5117,0.5082,0.5117,27535.0],["1989-06-27",0.5047,0.5117,0.5047,0.5117,96372.0],["1989-06-28",0.5082,0.5117,0.5082,0.5117,20651.0],["1989-06-29",0.5082,0.5082,0.5047,0.5047,140428.0],["1989-06-30",0.4978,0.5013,0.4909,0.4909,203759.0],["1989-07-03",0.4875,0.4875,0.4875,0.4875,6884.0],["1989-07-05",0.4875,0.4875,0.484,0.484,12391.0],["1989-07-06",0.4805,0.4909,0.4805,0.4909,38549.0],["1989-07-07",0.484,0.484,0.484,0.484,12391.0],["1989-07-10",0.4771,0.484,0.4771,0.4805,26158.0],["1989-07-11",0.4805,0.4875,0.4805,0.4875,26158.0],["1989-07-12",0.4875,0.5047,0.4875,0.5047,94996.0],["1989-07-13",0.4978,0.4978,0.4978,0.4978,9637.0],["1989-07-14",0.4978,0.5047,0.4978,0.5047,37172.0],["1989-07-17",0.5047,0.5047,0.5047,0.5047,13767.0],["1989-07-18",0.5047,0.5047,0.5047,0.5047,0.0],["1989-07-19",0.4978,0.4978,0.4978,0.4978,31665.0],["1989-07-20",0.5013,0.5013,0.4978,0.4978,16521.0],["1989-07-21",0.5013,0.5047,0.4978,0.5047,111517.0],["1989-07-24",0.5013,0.5013,0.4944,0.4944,72968.0],["1989-07-25",0.5013,0.5013,0.5013,0.5013,107386.0],["1989-07-26",0.5117,0.5117,0.5047,0.5047,96372.0],["1989-07-27",0.4944,0.4978,0.4944,0.4978,78475.0],["1989-07-28",0.4944,0.5047,0.4944,0.5047,137675.0],["1989-07-31",0.5117,0.5117,0.5117,0.5117,85358.0],["1989-08-01",0.5117,0.5255,0.5117,0.5255,41302.0],["1989-08-02",0.5255,0.5462,0.5255,0.5462,90865.0],["1989-08-03",0.5428,0.5601,0.5428,0.5566,132168.0],["1989-08-04",0.5531,0.5566,0.5462,0.5462,154196.0],["1989-08-07",0.5393,0.5393,0.5324,0.5324,31665.0],["1989-08-08",0.5359,0.5359,0.5289,0.5289,9637.0],["1989-08-09",0.5359,0.5393,0.5255,0.5393,130791.0],["1989-08-10",0.5462,0.5601,0.5428,0.5601,214773.0],["1989-08-11",0.5566,0.5601,0.5566,0.5601,49563.0],["1989-08-14",0.5531,0.5531,0.5531,0.5531,71591.0],["1989-08-15",0.5497,0.5566,0.5497,0.5566,33042.0],["1989-08-16",0.5601,0.5635,0.5566,0.5601,297378.0],["1989-08-17",0.5531,0.5566,0.5531,0.5566,96372.0],["1989-08-18",0.5497,0.5497,0.5462,0.5462,22028.0],["1989-08-21",0.5393,0.5393,0.5324,0.5324,61954.0],["1989-08-22",0.5255,0.5324,0.5255,0.5324,48186.0],["1989-08-23",0.5324,0.5393,0.5324,0.5393,155573.0],["1989-08-24",0.5462,0.5601,0.5462,0.5601,114270.0],["1989-08-25",0.5531,0.5531,0.5462,0.5462,61954.0],["1989-08-28",0.5497,0.5531,0.5462,0.5462,82605.0],["1989-08-29",0.5462,0.5462,0.5462,0.5462,0.0],["1989-08-30",0.5497,0.5566,0.5497,0.5531,71591.0],["1989-08-31",0.5531,0.5566,0.5531,0.5566,4130.0],["1989-09-01",0.5531,0.5531,0.5531,0.5531,93619.0],["1989-09-05",0.5601,0.5601,0.5566,0.5566,11014.0],["1989-09-06",0.5531,0.5531,0.5497,0.5497,59200.0],["1989-09-07",0.5462,0.5497,0.5462,0.5497,15144.0],["1989-09-08",0.5497,0.5497,0.5497,0.5497,0.0],["1989-09-11",0.5428,0.5428,0.5428,0.5428,27535.0],["1989-09-12",0.5428,0.5428,0.5428,0.5428,44056.0],["1989-09-13",0.5393,0.5393,0.5393,0.5393,41302.0],["1989-09-14",0.5462,0.5462,0.5359,0.5359,23405.0],["1989-09-15",0.5393,0.5393,0.5324,0.5324,26158.0],["1989-09-18",0.5393,0.5393,0.5324,0.5324,20651.0],["1989-09-19",0.5324,0.5324,0.5324,0.5324,0.0],["1989-09-20",0.5289,0.5289,0.5289,0.5289,34419.0],["1989-09-21",0.5289,0.5289,0.5289,0.5289,0.0],["1989-09-22",0.5393,0.5462,0.5393,0.5462,37172.0],["1989-09-25",0.5531,0.5531,0.5462,0.5462,44056.0],["1989-09-26",0.5531,0.5531,0.5462,0.5462,90865.0],["1989-09-27",0.5462,0.5462,0.5428,0.5428,8260.0],["1989-09-28",0.5393,0.5393,0.5393,0.5393,85358.0],["1989-09-29",0.5428,0.5497,0.5393,0.5497,77098.0],["1989-10-02",0.5531,0.5531,0.5462,0.5462,17898.0],["1989-10-03",0.5462,0.5497,0.5462,0.5497,139052.0],["1989-10-04",0.5462,0.5531,0.5462,0.5497,38549.0],["1989-10-05",0.5531,0.5531,0.5531,0.5531,6884.0],["1989-10-06",0.5566,0.5566,0.5497,0.5497,106010.0],["1989-10-09",0.5497,0.5497,0.5497,0.5497,2753.0],["1989-10-10",0.5497,0.5497,0.5497,0.5497,15144.0],["1989-10-11",0.5497,0.5635,0.5497,0.5566,128038.0],["1989-10-12",0.5601,0.5635,0.5566,0.5601,24781.0],["1989-10-13",0.5601,0.5601,0.5462,0.5462,57823.0],["1989-10-16",0.5393,0.5428,0.5324,0.5359,46809.0],["1989-10-17",0.5324,0.5324,0.5255,0.5255,16521.0],["1989-10-18",0.5255,0.5255,0.5255,0.5255,11014.0],["1989-10-19",0.5255,0.5255,0.5151,0.5151,82605.0],["1989-10-20",0.522,0.522,0.5151,0.5151,53693.0],["1989-10-23",0.5117,0.5117,0.5117,0.5117,93619.0],["1989-10-24",0.5047,0.5047,0.5013,0.5013,20651.0],["1989-10-25",0.5047,0.5117,0.5047,0.5047,238177.0],["1989-10-26",0.5047,0.5047,0.5047,0.5047,1377.0],["1989-10-27",0.5047,0.5186,0.5047,0.5186,59200.0],["1989-10-30",0.522,0.5255,0.522,0.522,16521.0],["1989-10-31",0.5289,0.5393,0.5289,0.5393,92242.0],["1989-11-01",0.5324,0.5393,0.5324,0.5393,35795.0],["1989-11-02",0.5324,0.5324,0.5324,0.5324,33042.0],["1989-11-03",0.5324,0.5324,0.5324,0.5324,0.0],["1989-11-06",0.5324,0.5324,0.5324,0.5324,6884.0],["1989-11-07",0.5324,0.5324,0.5324,0.5324,2753.0],["1989-11-08",0.5324,0.5497,0.5324,0.5497,165210.0],["1989-11-09",0.5531,0.5601,0.5497,0.5497,67461.0],["1989-11-10",0.5531,0.5531,0.5531,0.5531,41302.0],["1989-11-13",0.5531,0.5531,0.5531,0.5531,123907.0],["1989-11-14",0.5531,0.5531,0.5531,0.5531,4130.0],["1989-11-15",0.5531,0.5531,0.5393,0.5393,117024.0],["1989-11-16",0.5324,0.5324,0.5255,0.5255,53693.0],["1989-11-17",0.5186,0.5186,0.5186,0.5186,41302.0],["1989-11-20",0.5186,0.5186,0.5186,0.5186,1377.0],["1989-11-21",0.5186,0.5186,0.5186,0.5186,27535.0],["1989-11-22",0.5151,0.522,0.5151,0.522,8260.0],["1989-11-24",0.5186,0.5255,0.5186,0.522,6884.0],["1989-11-27",0.522,0.522,0.522,0.522,19274.0],["1989-11-28",0.522,0.522,0.522,0.522,0.0],["1989-11-29",0.522,0.522,0.522,0.522,4130.0],["1989-11-30",0.522,0.5255,0.522,0.5255,2753.0],["1989-12-01",0.5808,0.5877,0.5808,0.5877,1077994.0],["1989-12-04",0.5877,0.5912,0.5877,0.5912,323536.0],["1989-12-05",0.5946,0.5946,0.5877,0.5877,224410.0],["1989-12-06",0.5912,0.5946,0.5912,0.5946,106010.0],["1989-12-07",0.5946,0.5946,0.5912,0.5912,89489.0],["1989-12-08",0.5912,0.5946,0.5912,0.5946,174847.0],["1989-12-11",0.5946,0.5981,0.5912,0.5981,196875.0],["1989-12-12",0.6015,0.605,0.6015,0.605,83982.0],["1989-12-13",0.605,0.605,0.5981,0.5981,44056.0],["1989-12-14",0.5946,0.5981,0.5946,0.5981,57823.0],["1989-12-15",0.5946,0.5946,0.5946,0.5946,129414.0],["1989-12-18",0.5877,0.5877,0.5843,0.5877,223033.0],["1989-12-19",0.5877,0.5877,0.5877,0.5877,22028.0],["1989-12-20",0.5877,0.5946,0.5877,0.5877,20651.0],["1989-12-21",0.5912,0.5912,0.5877,0.5877,27535.0],["1989-12-22",0.5877,0.6015,0.5877,0.5946,228540.0],["1989-12-26",0.5946,0.5946,0.5946,0.5946,9637.0],["1989-12-27",0.5912,0.5912,0.5912,0.5912,185861.0],["1989-12-28",0.5912,0.5946,0.5912,0.5946,11014.0],["1989-12-29",0.5912,0.5912,0.5877,0.5912,24781.0],["1990-01-02",0.5946,0.5946,0.5912,0.5946,94996.0],["1990-01-03",0.5981,0.5981,0.5912,0.5981,118400.0],["1990-01-04",0.5981,0.6015,0.5981,0.6015,140428.0],["1990-01-05",0.5946,0.5946,0.5946,0.5946,37172.0],["1990-01-08",0.5912,0.5981,0.5912,0.5981,123907.0],["1990-01-09",0.5946,0.5946,0.5912,0.5912,48186.0],["1990-01-10",0.5843,0.5981,0.5843,0.5981,17898.0],["1990-01-11",0.5946,0.6015,0.5877,0.6015,33042.0],["1990-01-12",0.5912,0.5946,0.5843,0.5946,110140.0],["1990-01-15",0.5808,0.5877,0.5808,0.5877,90865.0],["1990-01-16",0.5912,0.5946,0.5912,0.5946,41302.0],["1990-01-17",0.5981,0.5981,0.5946,0.5981,9637.0],["1990-01-18",0.5912,0.5912,0.5912,0.5912,27535.0],["1990-01-19",0.5946,0.5981,0.5946,0.5946,72968.0],["1990-01-22",0.5946,0.5946,0.5808,0.5808,90865.0],["1990-01-23",0.5773,0.5773,0.5773,0.5773,6884.0],["1990-01-24",0.5773,0.5773,0.567,0.567,35795.0],["1990-01-25",0.5773,0.5773,0.5773,0.5773,4130.0],["1990-01-26",0.5843,0.5912,0.5843,0.5912,68837.0],["1990-01-29",0.5946,0.5946,0.5877,0.5877,22028.0],["1990-01-30",0.5808,0.5808,0.5808,0.5808,8260.0],["1990-01-31",0.5739,0.5808,0.5739,0.5808,12391.0],["1990-02-01",0.5739,0.5739,0.5739,0.5739,1377.0],["1990-02-02",0.567,0.5739,0.567,0.5704,12391.0],["1990-02-05",0.5773,0.5773,0.5773,0.5773,5507.0],["1990-02-06",0.5704,0.5739,0.5704,0.5739,12391.0],["1990-02-07",0.5704,0.5739,0.567,0.5739,19274.0],["1990-02-08",0.5808,0.5808,0.5808,0.5808,2753.0],["1990-02-09",0.5739,0.5739,0.5739,0.5739,4130.0],["1990-02-12",0.5808,0.5808,0.5739,0.5739,13767.0],["1990-02-13",0.5808,0.5808,0.5808,0.5808,38549.0],["1990-02-14",0.5808,0.5808,0.5808,0.5808,0.0],["1990-02-15",0.5808,0.5877,0.5808,0.5877,4130.0],["1990-02-16",0.5946,0.5946,0.5946,0.5946,16521.0],["1990-02-20",0.5877,0.5877,0.5877,0.5877,4130.0],["1990-02-21",0.5843,0.5877,0.5843,0.5843,17898.0],["1990-02-22",0.5877,0.6015,0.5877,0.5946,33042.0],["1990-02-23",0.5877,0.5877,0.5843,0.5843,38549.0],["1990-02-26",0.5912,0.5946,0.5912,0.5946,34419.0],["1990-02-27",0.5946,0.6015,0.5946,0.5981,27535.0],["1990-02-28",0.6015,0.6154,0.6015,0.6154,78475.0],["1990-03-01",0.6154,0.6223,0.6154,0.6154,5507.0],["1990-03-02",0.6154,0.6154,0.6154,0.6154,0.0],["1990-03-05",0.6154,0.6188,0.6154,0.6188,27535.0],["1990-03-06",0.6188,0.6188,0.6188,0.6188,34419.0],["1990-03-07",0.6188,0.6188,0.6154,0.6188,24781.0],["1990-03-08",0.6223,0.6223,0.6223,0.6223,12391.0],["1990-03-09",0.6223,0.6223,0.6223,0.6223,6884.0],["1990-03-12",0.6292,0.6292,0.6292,0.6292,1377.0],["1990-03-13",0.6361,0.6499,0.6361,0.643,92242.0],["1990-03-14",0.6569,0.6776,0.6569,0.6776,78475.0],["1990-03-15",0.6776,0.6776,0.6707,0.6707,66084.0],["1990-03-16",0.6741,0.6741,0.6741,0.6741,23405.0],["1990-03-19",0.6638,0.6707,0.6638,0.6707,90865.0],["1990-03-20",0.6638,0.6707,0.6638,0.6638,44056.0],["1990-03-21",0.6569,0.6569,0.643,0.643,38549.0],["1990-03-22",0.643,0.643,0.6361,0.6361,20651.0],["1990-03-23",0.6361,0.6361,0.6361,0.6361,4130.0],["1990-03-26",0.6361,0.6361,0.6361,0.6361,1377.0],["1990-03-27",0.6292,0.6292,0.6292,0.6292,6884.0],["1990-03-28",0.6361,0.6361,0.6361,0.6361,1377.0],["1990-03-29",0.6396,0.6396,0.6327,0.6327,9637.0],["1990-03-30",0.6327,0.6396,0.6327,0.6396,19274.0],["1990-04-02",0.6465,0.6465,0.6257,0.6257,114270.0],["1990-04-03",0.6292,0.6292,0.6154,0.6154,108763.0],["1990-04-04",0.6085,0.6085,0.605,0.605,11014.0],["1990-04-05",0.6085,0.6085,0.6085,0.6085,41302.0],["1990-04-06",0.6085,0.6085,0.6085,0.6085,67461.0],["1990-04-09",0.6085,0.6085,0.6085,0.6085,16521.0],["1990-04-10",0.605,0.605,0.605,0.605,13767.0],["1990-04-11",0.6015,0.6015,0.6015,0.6015,17898.0],["1990-04-12",0.6015,0.6015,0.5981,0.6015,42679.0],["1990-04-16",0.6015,0.6015,0.5877,0.5877,49563.0],["1990-04-17",0.5808,0.5808,0.5739,0.5739,90865.0],["1990-04-18",0.5808,0.5946,0.5808,0.5946,70214.0],["1990-04-19",0.5877,0.5877,0.5877,0.5877,16521.0],["1990-04-20",0.5877,0.5877,0.5877,0.5877,0.0],["1990-04-23",0.5877,0.5877,0.5877,0.5877,150066.0],["1990-04-24",0.5946,0.605,0.5946,0.605,15144.0],["1990-04-25",0.605,0.6085,0.6015,0.6015,19274.0],["1990-04-26",0.5981,0.605,0.5981,0.605,20651.0],["1990-04-27",0.605,0.605,0.605,0.605,0.0],["1990-04-30",0.6015,0.6085,0.6015,0.6085,82605.0],["1990-05-01",0.605,0.6085,0.605,0.605,15144.0],["1990-05-02",0.605,0.605,0.605,0.605,0.0],["1990-05-03",0.6015,0.6015,0.6015,0.6015,38549.0],["1990-05-04",0.6085,0.6154,0.6085,0.6119,63330.0],["1990-05-07",0.6119,0.6119,0.605,0.6085,70214.0],["1990-05-08",0.6085,0.6119,0.6085,0.6119,55070.0],["1990-05-09",0.6119,0.6119,0.6085,0.6085,16521.0],["1990-05-10",0.605,0.6085,0.605,0.605,323536.0],["1990-05-11",0.605,0.605,0.605,0.605,24781.0],["1990-05-14",0.605,0.605,0.5981,0.6015,167963.0],["1990-05-15",0.5981,0.5981,0.5981,0.5981,1840713.0],["1990-05-16",0.605,0.6085,0.605,0.605,35795.0],["1990-05-17",0.5981,0.605,0.5981,0.605,33042.0],["1990-05-18",0.5981,0.5981,0.5981,0.5981,41302.0],["1990-05-21",0.5981,0.5981,0.5981,0.5981,34419.0],["1990-05-22",0.5981,0.5981,0.5981,0.5981,103256.0],["1990-05-23",0.5981,0.5981,0.5981,0.5981,19274.0],["1990-05-24",0.5981,0.605,0.5981,0.605,33042.0],["1990-05-25",0.6015,0.6015,0.6015,0.6015,4130.0],["1990-05-29",0.5946,0.605,0.5946,0.6015,616783.0],["1990-05-30",0.6015,0.6015,0.6015,0.6015,8260.0],["1990-05-31",0.6015,0.6085,0.6015,0.6015,33042.0],["1990-06-01",0.5981,0.6085,0.5981,0.6085,42679.0],["1990-06-04",0.605,0.605,0.605,0.605,4130.0],["1990-06-05",0.6119,0.6119,0.6085,0.6085,24781.0],["1990-06-06",0.6015,0.6015,0.5981,0.5981,35795.0],["1990-06-07",0.5981,0.6015,0.5981,0.6015,172094.0],["1990-06-08",0.5946,0.5981,0.5946,0.5981,45433.0],["1990-06-11",0.5946,0.5946,0.5946,0.5946,4130.0],["1990-06-12",0.5946,0.5946,0.5946,0.5946,6884.0],["1990-06-13",0.5946,0.6015,0.5946,0.5946,28912.0],["1990-06-14",0.5946,0.5946,0.5946,0.5946,1377.0],["1990-06-15",0.5946,0.5946,0.5946,0.5946,2753.0],["1990-06-18",0.5912,0.5912,0.5912,0.5912,28912.0],["1990-06-19",0.5912,0.5912,0.5912,0.5912,13767.0],["1990-06-20",0.5843,0.5877,0.5843,0.5877,13767.0],["1990-06-21",0.5877,0.5946,0.5877,0.5946,174847.0],["1990-06-22",0.5946,0.5946,0.5946,0.5946,0.0],["1990-06-25",0.5946,0.5946,0.5946,0.5946,0.0],["1990-06-26",0.5946,0.5946,0.5946,0.5946,6884.0],["1990-06-27",0.5946,0.6085,0.5946,0.6085,15144.0],["1990-06-28",0.6085,0.6085,0.6085,0.6085,0.0],["1990-06-29",0.605,0.6188,0.605,0.605,79851.0],["1990-07-02",0.6119,0.6223,0.6119,0.6223,74344.0],["1990-07-03",0.6188,0.6188,0.6119,0.6154,37172.0],["1990-07-05",0.6119,0.6119,0.6085,0.6085,17898.0],["1990-07-06",0.6015,0.6015,0.5946,0.5946,27535.0],["1990-07-09",0.5981,0.5981,0.5946,0.5981,180354.0],["1990-07-10",0.5946,0.5981,0.5946,0.5981,45433.0],["1990-07-11",0.5946,0.5946,0.5946,0.5946,4130.0],["1990-07-12",0.5946,0.5981,0.5946,0.5946,366215.0],["1990-07-13",0.5946,0.5981,0.5946,0.5981,39926.0],["1990-07-16",0.5981,0.5981,0.5981,0.5981,9637.0],["1990-07-17",0.5981,0.6015,0.5981,0.5981,23405.0],["1990-07-18",0.5981,0.5981,0.5981,0.5981,4130.0],["1990-07-19",0.6015,0.605,0.6015,0.6015,31665.0],["1990-07-20",0.6015,0.605,0.6015,0.605,114270.0],["1990-07-23",0.6015,0.6085,0.5981,0.6085,71591.0],["1990-07-24",0.6085,0.6085,0.5981,0.6015,61954.0],["1990-07-25",0.605,0.605,0.5981,0.5981,75721.0],["1990-07-26",0.605,0.605,0.605,0.605,12391.0],["1990-07-27",0.605,0.605,0.605,0.605,0.0],["1990-07-30",0.605,0.605,0.605,0.605,0.0],["1990-07-31",0.605,0.605,0.5981,0.5981,45433.0],["1990-08-01",0.5981,0.5981,0.5981,0.5981,23405.0],["1990-08-02",0.5946,0.5946,0.5946,0.5946,75721.0],["1990-08-03",0.5946,0.5946,0.5946,0.5946,71591.0],["1990-08-06",0.5877,0.5877,0.5773,0.5773,20651.0],["1990-08-07",0.5808,0.5808,0.567,0.567,68837.0],["1990-08-08",0.5601,0.5601,0.5497,0.5566,103256.0],["1990-08-09",0.5635,0.5635,0.5531,0.5531,26158.0],["1990-08-10",0.5601,0.5739,0.5601,0.5739,79851.0],["1990-08-13",0.567,0.567,0.5601,0.5601,9637.0],["1990-08-14",0.5601,0.5635,0.5601,0.5635,9637.0],["1990-08-15",0.5704,0.5704,0.567,0.567,163833.0],["1990-08-16",0.5739,0.5773,0.5704,0.5773,75721.0],["1990-08-17",0.5773,0.5773,0.5773,0.5773,0.0],["1990-08-20",0.5704,0.5704,0.5635,0.5635,23405.0],["1990-08-21",0.5601,0.5601,0.5601,0.5601,20651.0],["1990-08-22",0.5601,0.5601,0.5601,0.5601,15144.0],["1990-08-23",0.5531,0.5531,0.5324,0.5324,279480.0],["1990-08-24",0.5393,0.5393,0.5359,0.5393,11014.0],["1990-08-27",0.5393,0.5393,0.5393,0.5393,30288.0],["1990-08-28",0.5393,0.5393,0.5393,0.5393,4130.0],["1990-08-29",0.5393,0.5393,0.5393,0.5393,0.0],["1990-08-30",0.5393,0.5428,0.5393,0.5428,16521.0],["1990-08-31",0.5393,0.5393,0.5393,0.5393,1377.0],["1990-09-04",0.5393,0.5428,0.5393,0.5428,19274.0],["1990-09-05",0.5428,0.5428,0.5428,0.5428,0.0],["1990-09-06",0.5462,0.5462,0.5462,0.5462,1377.0],["1990-09-07",0.5428,0.5428,0.5393,0.5393,20651.0],["1990-09-10",0.5393,0.5393,0.5393,0.5393,0.0],["1990-09-11",0.5393,0.5393,0.5393,0.5393,20651.0],["1990-09-12",0.5428,0.5428,0.5428,0.5428,13767.0],["1990-09-13",0.5393,0.5393,0.5393,0.5393,15144.0],["1990-09-14",0.5393,0.5393,0.5393,0.5393,0.0],["1990-09-17",0.5393,0.5393,0.5393,0.5393,0.0],["1990-09-18",0.5393,0.5428,0.5393,0.5428,23405.0],["1990-09-19",0.5393,0.5393,0.5393,0.5393,11014.0],["1990-09-20",0.5428,0.5428,0.5359,0.5359,16521.0],["1990-09-21",0.5462,0.5462,0.5393,0.5393,41302.0],["1990-09-24",0.5324,0.5324,0.5255,0.5255,41302.0],["1990-09-25",0.5255,0.5255,0.5255,0.5255,201005.0],["1990-09-26",0.5255,0.5255,0.5186,0.5186,117024.0],["1990-09-27",0.5186,0.5186,0.5186,0.5186,0.0],["1990-09-28",0.5117,0.5117,0.5117,0.5117,502513.0],["1990-10-01",0.5117,0.5117,0.5047,0.5047,39926.0],["1990-10-02",0.5082,0.5117,0.5047,0.5117,122531.0],["1990-10-03",0.5117,0.5117,0.5117,0.5117,8260.0],["1990-10-04",0.5117,0.5117,0.5117,0.5117,0.0],["1990-10-05",0.5047,0.5047,0.5047,0.5047,4850285.0],["1990-10-08",0.5047,0.5324,0.5047,0.5324,92242.0],["1990-10-09",0.5255,0.5289,0.5151,0.5151,28912.0],["1990-10-10",0.5082,0.5117,0.5082,0.5117,28912.0],["1990-10-11",0.5117,0.5117,0.5047,0.5047,590625.0],["1990-10-12",0.5082,0.5082,0.5082,0.5082,1377.0],["1990-10-15",0.5047,0.5047,0.4978,0.5013,49563.0],["1990-10-16",0.5013,0.5013,0.5013,0.5013,2753.0],["1990-10-17",0.5082,0.5186,0.5082,0.5186,122531.0],["1990-10-18",0.5151,0.5186,0.5151,0.5186,13767.0],["1990-10-19",0.5117,0.5151,0.5117,0.5151,20651.0],["1990-10-22",0.5186,0.5324,0.5186,0.522,140428.0],["1990-10-23",0.5289,0.5289,0.5289,0.5289,19274.0],["1990-10-24",0.522,0.522,0.522,0.522,2794800.0],["1990-10-25",0.5186,0.5186,0.5186,0.5186,1871001.0],["1990-10-26",0.5117,0.5151,0.5082,0.5082,20651.0],["1990-10-29",0.5151,0.5255,0.5151,0.522,49563.0],["1990-10-30",0.522,0.522,0.522,0.522,0.0],["1990-10-31",0.522,0.5359,0.522,0.5255,61954.0],["1990-11-01",0.5255,0.5428,0.5255,0.5428,152819.0],["1990-11-02",0.5428,0.5531,0.5428,0.5531,17898.0],["1990-11-05",0.5601,0.567,0.5601,0.567,17898.0],["1990-11-06",0.567,0.567,0.567,0.567,12391.0],["1990-11-07",0.5601,0.5601,0.5393,0.5393,802644.0],["1990-11-08",0.5462,0.5462,0.5462,0.5462,13767.0],["1990-11-09",0.5462,0.5462,0.5462,0.5462,41302.0],["1990-11-12",0.5531,0.5773,0.5531,0.5739,59200.0],["1990-11-13",0.5773,0.5773,0.5739,0.5739,5507.0],["1990-11-14",0.5808,0.5808,0.5808,0.5808,6884.0],["1990-11-15",0.5773,0.5773,0.5773,0.5773,12391.0],["1990-11-16",0.5704,0.5739,0.5704,0.5739,49563.0],["1990-11-19",0.5808,0.5912,0.5808,0.5912,39926.0],["1990-11-20",0.5843,0.5877,0.5739,0.5739,27535.0],["1990-11-21",0.567,0.5773,0.5635,0.5773,239554.0],["1990-11-23",0.5808,0.5877,0.5808,0.5877,15144.0],["1990-11-26",0.5981,0.6223,0.5946,0.6119,249191.0],["1990-11-27",0.6154,0.6223,0.6154,0.6223,24781.0],["1990-11-28",0.6257,0.6292,0.6257,0.6257,39926.0],["1990-11-29",0.6257,0.6257,0.6257,0.6257,26158.0],["1990-11-30",0.6223,0.6257,0.6223,0.6257,27535.0],["1990-12-03",0.6257,0.6292,0.6257,0.6257,19274.0],["1990-12-04",0.6292,0.6292,0.6223,0.6223,26158.0],["1990-12-05",0.6223,0.6292,0.6154,0.6292,68837.0],["1990-12-06",0.6292,0.6292,0.6223,0.6292,399257.0],["1990-12-07",0.6223,0.6223,0.6154,0.6154,27535.0],["1990-12-10",0.6119,0.6188,0.6119,0.6188,30288.0],["1990-12-11",0.6154,0.6154,0.605,0.605,99126.0],["1990-12-12",0.6015,0.6085,0.6015,0.605,28912.0],["1990-12-13",0.6085,0.6085,0.6085,0.6085,6884.0],["1990-12-14",0.5981,0.5981,0.5946,0.5946,20651.0],["1990-12-17",0.5877,0.6015,0.5877,0.6015,38549.0],["1990-12-18",0.5946,0.5946,0.5843,0.5843,97749.0],["1990-12-19",0.5877,0.6119,0.5877,0.6119,93619.0],["1990-12-20",0.605,0.6119,0.605,0.6119,56447.0],["1990-12-21",0.6154,0.6154,0.605,0.605,55070.0],["1990-12-24",0.6154,0.6188,0.6119,0.6119,35795.0],["1990-12-26",0.6119,0.6119,0.6119,0.6119,0.0],["1990-12-27",0.605,0.605,0.6015,0.6015,6884.0],["1990-12-28",0.6015,0.6015,0.6015,0.6015,27535.0],["1990-12-31",0.6085,0.6292,0.6085,0.6292,83982.0],["1991-01-02",0.6292,0.6292,0.6188,0.6188,31665.0],["1991-01-03",0.6119,0.6119,0.6085,0.6085,17898.0],["1991-01-04",0.6015,0.6015,0.5912,0.5912,26158.0],["1991-01-07",0.5843,0.5912,0.5843,0.5843,23405.0],["1991-01-08",0.5912,0.5946,0.5877,0.5877,44056.0],["1991-01-09",0.5877,0.5877,0.5877,0.5877,0.0],["1991-01-10",0.5808,0.5946,0.5808,0.5946,27535.0],["1991-01-11",0.5877,0.5877,0.5739,0.5739,45433.0],["1991-01-14",0.567,0.567,0.567,0.567,38549.0],["1991-01-15",0.5601,0.567,0.5601,0.567,23405.0],["1991-01-16",0.5601,0.567,0.5601,0.5601,38549.0],["1991-01-17",0.567,0.5704,0.5601,0.5601,72968.0],["1991-01-18",0.5531,0.5635,0.5531,0.5531,61954.0],["1991-01-21",0.5462,0.5531,0.5359,0.5531,250568.0],["1991-01-22",0.5601,0.567,0.5601,0.567,31665.0],["1991-01-23",0.5739,0.5912,0.5739,0.5912,82605.0],["1991-01-24",0.5877,0.5912,0.5877,0.5877,78475.0],["1991-01-25",0.5808,0.5808,0.5808,0.5808,6884.0],["1991-01-28",0.5808,0.5843,0.5808,0.5843,30288.0],["1991-01-29",0.5808,0.5912,0.5808,0.5843,44056.0],["1991-01-30",0.5912,0.5912,0.5912,0.5912,13767.0],["1991-01-31",0.5877,0.605,0.5877,0.605,151442.0],["1991-02-01",0.5981,0.6188,0.5981,0.6188,77098.0],["1991-02-04",0.6119,0.6292,0.605,0.6292,96372.0],["1991-02-05",0.6223,0.643,0.6223,0.6396,88112.0],["1991-02-06",0.6465,0.6465,0.6396,0.6396,103256.0],["1991-02-07",0.6396,0.6396,0.6361,0.6396,155573.0],["1991-02-08",0.6396,0.643,0.6396,0.643,28912.0],["1991-02-11",0.6327,0.6603,0.6327,0.6603,173470.0],["1991-02-12",0.6638,0.6638,0.6499,0.6499,143182.0],["1991-02-13",0.6465,0.6499,0.643,0.6499,45433.0],["1991-02-14",0.6534,0.6534,0.6465,0.6465,39926.0],["1991-02-15",0.6465,0.6499,0.6465,0.6499,19274.0],["1991-02-19",0.643,0.6569,0.6396,0.6499,101879.0],["1991-02-20",0.6603,0.6707,0.6603,0.6603,144559.0],["1991-02-21",0.6499,0.6499,0.643,0.6499,455704.0],["1991-02-22",0.6499,0.6499,0.6499,0.6499,0.0],["1991-02-25",0.6534,0.6534,0.6499,0.6499,24781.0],["1991-02-26",0.643,0.643,0.643,0.643,30288.0],["1991-02-27",0.6361,0.6396,0.6361,0.6396,45433.0],["1991-02-28",0.6361,0.6361,0.6223,0.6327,75721.0],["1991-03-01",0.6327,0.6327,0.6327,0.6327,0.0],["1991-03-04",0.6257,0.643,0.6257,0.643,38549.0],["1991-03-05",0.643,0.643,0.643,0.643,0.0],["1991-03-06",0.643,0.643,0.6292,0.6292,89489.0],["1991-03-07",0.7882,0.7951,0.7709,0.7744,552076.0],["1991-03-08",0.764,0.764,0.7398,0.7467,111517.0],["1991-03-11",0.7398,0.7398,0.7225,0.7225,180354.0],["1991-03-12",0.7225,0.726,0.7191,0.7191,64707.0],["1991-03-13",0.7156,0.726,0.7156,0.726,34419.0],["1991-03-14",0.7295,0.7537,0.7295,0.7537,85358.0],["1991-03-15",0.7502,0.7537,0.7502,0.7502,60577.0],["1991-03-18",0.7467,0.7537,0.7467,0.7537,37172.0],["1991-03-19",0.7537,0.7537,0.7467,0.7467,15144.0],["1991-03-20",0.7467,0.7467,0.7467,0.7467,2753.0],["1991-03-21",0.7467,0.7467,0.7467,0.7467,30288.0],["1991-03-22",0.7398,0.7467,0.7398,0.7467,34419.0],["1991-03-25",0.7433,0.7467,0.7433,0.7467,34419.0],["1991-03-26",0.7467,0.7467,0.7467,0.7467,45433.0],["1991-03-27",0.7502,0.7502,0.7502,0.7502,2753.0],["1991-03-28",0.7467,0.7571,0.7467,0.7571,53693.0],["1991-04-01",0.7571,0.7571,0.7502,0.7502,22028.0],["1991-04-02",0.7537,0.7537,0.7398,0.7398,39926.0],["1991-04-03",0.7329,0.7329,0.726,0.726,56447.0],["1991-04-04",0.7398,0.7467,0.7398,0.7398,39926.0],["1991-04-05",0.7467,0.7537,0.7467,0.7467,49563.0],["1991-04-08",0.7571,0.7571,0.7537,0.7571,94996.0],["1991-04-09",0.7571,0.7571,0.7502,0.7571,326289.0],["1991-04-10",0.7537,0.7571,0.7537,0.7571,28912.0],["1991-04-11",0.7502,0.7571,0.7502,0.7502,53693.0],["1991-04-12",0.7537,0.7537,0.7502,0.7502,11014.0],["1991-04-15",0.7537,0.7537,0.7502,0.7537,16521.0],["1991-04-16",0.7502,0.7571,0.7502,0.7571,16521.0],["1991-04-17",0.7537,0.7537,0.7502,0.7537,63330.0],["1991-04-18",0.7571,0.7571,0.7502,0.7502,11014.0],["1991-04-19",0.7571,0.7606,0.7537,0.7606,121154.0],["1991-04-22",0.7606,0.7606,0.7502,0.7537,42679.0],["1991-04-23",0.7537,0.7537,0.7467,0.7467,37172.0],["1991-04-24",0.7467,0.7467,0.7467,0.7467,0.0],["1991-04-25",0.7467,0.7467,0.7467,0.7467,0.0],["1991-04-26",0.7502,0.7502,0.7433,0.7433,2753.0],["1991-04-29",0.7364,0.7364,0.7364,0.7364,20651.0],["1991-04-30",0.7329,0.7364,0.7295,0.7295,50940.0],["1991-05-01",0.7225,0.7329,0.7225,0.7329,16521.0],["1991-05-02",0.726,0.726,0.7225,0.7225,6884.0],["1991-05-03",0.7295,0.7295,0.7295,0.7295,6884.0],["1991-05-06",0.7364,0.7398,0.7364,0.7398,6884.0],["1991-05-07",0.7398,0.7398,0.7398,0.7398,2753.0],["1991-05-08",0.7398,0.7467,0.7398,0.7467,35795.0],["1991-05-09",0.7467,0.7467,0.7467,0.7467,0.0],["1991-05-10",0.7571,0.7606,0.7467,0.7467,93619.0],["1991-05-13",0.7502,0.7502,0.7502,0.7502,2753.0],["1991-05-14",0.7467,0.7537,0.7467,0.7502,123907.0],["1991-05-15",0.7502,0.7502,0.7502,0.7502,0.0],["1991-05-16",0.7502,0.7502,0.7467,0.7467,41302.0],["1991-05-17",0.7537,0.7537,0.7537,0.7537,6884.0],["1991-05-20",0.7537,0.7537,0.7502,0.7502,28912.0],["1991-05-21",0.7467,0.7537,0.7467,0.7537,8260.0],["1991-05-22",0.7502,0.7502,0.7502,0.7502,17898.0],["1991-05-23",0.7502,0.7606,0.7502,0.7571,93619.0],["1991-05-24",0.7606,0.7606,0.7571,0.7571,52316.0],["1991-05-28",0.7606,0.7606,0.7502,0.7502,15144.0],["1991-05-29",0.7502,0.7502,0.7398,0.7398,33042.0],["1991-05-30",0.7467,0.7467,0.7467,0.7467,2753.0],["1991-05-31",0.7433,0.7433,0.7364,0.7433,81228.0],["1991-06-03",0.7502,0.7571,0.7502,0.7571,12391.0],["1991-06-04",0.7502,0.7502,0.7467,0.7467,13767.0],["1991-06-05",0.7467,0.7467,0.7467,0.7467,0.0],["1991-06-06",0.7537,0.7537,0.7537,0.7537,2753.0],["1991-06-07",0.7467,0.7537,0.7467,0.7537,19274.0],["1991-06-10",0.7502,0.7502,0.7502,0.7502,2753.0],["1991-06-11",0.7502,0.7502,0.7502,0.7502,0.0],["1991-06-12",0.7433,0.7433,0.7433,0.7433,6884.0],["1991-06-13",0.7433,0.7467,0.7433,0.7467,139052.0],["1991-06-14",0.7467,0.7467,0.7398,0.7398,9637.0],["1991-06-17",0.7467,0.7467,0.7467,0.7467,5507.0],["1991-06-18",0.7467,0.7467,0.7467,0.7467,2753.0],["1991-06-19",0.7467,0.7467,0.7467,0.7467,1377.0],["1991-06-20",0.7467,0.7467,0.726,0.726,101879.0],["1991-06-21",0.7329,0.7398,0.7329,0.7398,15144.0],["1991-06-24",0.7329,0.7398,0.7329,0.7398,41302.0],["1991-06-25",0.7329,0.7329,0.726,0.726,55070.0],["1991-06-26",0.726,0.726,0.7053,0.7122,92242.0],["1991-06-27",0.7191,0.7191,0.7122,0.7122,12391.0],["1991-06-28",0.7018,0.7018,0.7018,0.7018,72968.0],["1991-07-01",0.7053,0.7053,0.7053,0.7053,45433.0],["1991-07-02",0.7087,0.7122,0.7087,0.7122,103256.0],["1991-07-03",0.7122,0.7122,0.6707,0.6707,154196.0],["1991-07-05",0.6638,0.6707,0.6638,0.6707,37172.0],["1991-07-08",0.6638,0.6638,0.6638,0.6638,13767.0],["1991-07-09",0.6672,0.6672,0.6672,0.6672,4130.0],["1991-07-10",0.6672,0.6672,0.6638,0.6638,20651.0],["1991-07-11",0.6672,0.6672,0.6672,0.6672,11014.0],["1991-07-12",0.6638,0.6638,0.6638,0.6638,13767.0],["1991-07-15",0.6707,0.6845,0.6707,0.6845,46809.0],["1991-07-16",0.6776,0.6845,0.6776,0.6776,26158.0],["1991-07-17",0.6776,0.6776,0.6707,0.6776,112893.0],["1991-07-18",0.6776,0.6776,0.6776,0.6776,0.0],["1991-07-19",0.6741,0.6741,0.6741,0.6741,6884.0],["1991-07-22",0.6776,0.6776,0.6741,0.6776,27535.0],["1991-07-23",0.6776,0.6811,0.6776,0.6811,31665.0],["1991-07-24",0.6811,0.6811,0.6811,0.6811,0.0],["1991-07-25",0.6845,0.6914,0.6845,0.6914,57823.0],["1991-07-26",0.6914,0.6914,0.688,0.688,38549.0],["1991-07-29",0.6949,0.6949,0.6949,0.6949,4130.0],["1991-07-30",0.6949,0.6949,0.6914,0.6914,48186.0],["1991-07-31",0.6914,0.6914,0.6914,0.6914,11014.0],["1991-08-01",0.6914,0.6949,0.6914,0.6949,27535.0],["1991-08-02",0.6949,0.6949,0.6949,0.6949,0.0],["1991-08-05",0.6914,0.6914,0.6914,0.6914,5507.0],["1991-08-06",0.6914,0.6914,0.6914,0.6914,8260.0],["1991-08-07",0.6914,0.6983,0.6914,0.6914,22028.0],["1991-08-08",0.6845,0.688,0.6845,0.688,17898.0],["1991-08-09",0.6845,0.6845,0.6845,0.6845,2753.0],["1991-08-12",0.688,0.688,0.688,0.688,13767.0],["1991-08-13",0.688,0.688,0.688,0.688,0.0],["1991-08-14",0.688,0.688,0.688,0.688,72968.0],["1991-08-15",0.6914,0.6914,0.6914,0.6914,33042.0],["1991-08-16",0.688,0.688,0.688,0.688,13767.0],["1991-08-19",0.6811,0.6811,0.6707,0.6707,16521.0],["1991-08-20",0.6672,0.6672,0.6672,0.6672,5507.0],["1991-08-21",0.6741,0.6845,0.6741,0.6776,45433.0],["1991-08-22",0.6707,0.6707,0.6569,0.6569,93619.0],["1991-08-23",0.6638,0.6707,0.6638,0.6672,22028.0],["1991-08-26",0.6672,0.6707,0.6672,0.6707,19274.0],["1991-08-27",0.6741,0.6741,0.6741,0.6741,4130.0],["1991-08-28",0.6776,0.6776,0.6776,0.6776,9637.0],["1991-08-29",0.6845,0.6845,0.6845,0.6845,2753.0],["1991-08-30",0.688,0.7191,0.688,0.7191,163833.0],["1991-09-03",0.726,0.7329,0.7191,0.7191,128038.0],["1991-09-04",0.726,0.7467,0.726,0.7329,217526.0],["1991-09-05",0.7398,0.7606,0.7398,0.7467,346941.0],["1991-09-06",0.7467,0.7502,0.7467,0.7502,61954.0],["1991-09-09",0.7502,0.7502,0.7467,0.7502,192745.0],["1991-09-10",0.7502,0.7502,0.7502,0.7502,28912.0],["1991-09-11",0.7537,0.7537,0.7467,0.7467,254698.0],["1991-09-12",0.7537,0.7537,0.7537,0.7537,6884.0],["1991-09-13",0.7606,0.7606,0.7433,0.7467,66084.0],["1991-09-16",0.7467,0.7467,0.7329,0.7398,202382.0],["1991-09-17",0.7467,0.7606,0.7467,0.7606,247815.0],["1991-09-18",0.7537,0.7675,0.7537,0.7606,55070.0],["1991-09-19",0.7675,0.7675,0.7571,0.7571,79851.0],["1991-09-20",0.764,0.7675,0.764,0.7675,89489.0],["1991-09-23",0.7675,0.7675,0.7675,0.7675,37172.0],["1991-09-24",0.7675,0.7675,0.764,0.764,55070.0],["1991-09-25",0.7709,0.7709,0.7675,0.7709,81228.0],["1991-09-26",0.7675,0.7709,0.7675,0.7709,85358.0],["1991-09-27",0.7675,0.7882,0.7675,0.7882,126661.0],["1991-09-30",0.7882,0.8435,0.7882,0.8435,202382.0],["1991-10-01",0.8505,0.9265,0.8505,0.8954,231294.0],["1991-10-02",0.9023,0.9023,0.8954,0.8989,37172.0],["1991-10-03",0.8989,0.9092,0.8989,0.9023,52316.0],["1991-10-04",0.9058,0.9231,0.9058,0.9231,181731.0],["1991-10-07",0.93,0.9334,0.9231,0.9231,188615.0],["1991-10-08",0.9196,0.9265,0.9127,0.9265,79851.0],["1991-10-09",0.9196,0.9196,0.9023,0.9023,53693.0],["1991-10-10",0.9023,0.9092,0.8919,0.8989,52316.0],["1991-10-11",0.885,0.8885,0.885,0.8885,8260.0],["1991-10-14",0.8954,0.8954,0.8919,0.8919,31665.0],["1991-10-15",0.8989,0.8989,0.8919,0.8989,63330.0],["1991-10-16",0.8989,0.9161,0.8989,0.9161,83982.0],["1991-10-17",0.9196,0.9265,0.9196,0.9265,74344.0],["1991-10-18",0.9334,0.9403,0.9265,0.9265,137675.0],["1991-10-21",0.9334,0.9369,0.9265,0.9369,59200.0],["1991-10-22",0.93,0.93,0.9231,0.9231,110140.0],["1991-10-23",0.9265,0.9334,0.9265,0.93,45433.0],["1991-10-24",0.9334,0.9334,0.9196,0.9196,56447.0],["1991-10-25",0.9127,0.9127,0.9092,0.9092,52316.0],["1991-10-28",0.9092,0.9092,0.9058,0.9058,28912.0],["1991-10-29",0.9058,0.9196,0.9058,0.9196,28912.0],["1991-10-30",0.9231,0.9473,0.9231,0.9473,189991.0],["1991-10-31",0.9473,0.9473,0.9334,0.9334,33042.0],["1991-11-01",0.93,0.9334,0.93,0.9334,27535.0],["1991-11-04",0.9403,0.9542,0.9369,0.9542,125284.0],["1991-11-05",0.9611,0.9611,0.9473,0.9542,27535.0],["1991-11-06",0.9507,0.968,0.9507,0.9611,41302.0],["1991-11-07",0.968,1.006,0.968,0.9991,258829.0],["1991-11-08",1.0095,1.0268,1.0095,1.0233,251945.0],["1991-11-11",1.0302,1.051,1.0302,1.051,50940.0],["1991-11-12",1.0648,1.089,1.0579,1.0717,340057.0],["1991-11-13",1.0717,1.0786,1.0544,1.0544,312522.0],["1991-11-14",1.051,1.0648,1.051,1.051,117024.0],["1991-11-15",1.051,1.051,0.9818,0.9818,103256.0],["1991-11-18",0.9818,0.9887,0.9784,0.9853,136298.0],["1991-11-19",0.9887,0.9887,0.9749,0.9887,79851.0],["1991-11-20",0.9818,0.9818,0.9749,0.9749,140428.0],["1991-11-21",0.9818,0.9957,0.9818,0.9922,296001.0],["1991-11-22",0.9922,0.9922,0.9922,0.9922,34419.0],["1991-11-25",0.9853,0.9887,0.9645,0.968,188615.0],["1991-11-26",0.9749,0.9818,0.968,0.9818,172094.0],["1991-11-27",0.9818,0.9887,0.968,0.9887,173470.0],["1991-11-29",0.9957,1.0164,0.9957,1.0095,90865.0],["1991-12-02",1.0026,1.0026,0.9887,0.9957,42679.0],["1991-12-03",0.9957,1.0095,0.9957,1.0095,174847.0],["1991-12-04",1.0233,1.0371,1.0026,1.0026,265712.0],["1991-12-05",1.0095,1.0095,0.9991,0.9991,49563.0],["1991-12-06",0.9991,0.9991,0.9957,0.9957,110140.0],["1991-12-09",0.9957,1.0026,0.9957,1.0026,33042.0],["1991-12-10",1.0095,1.0095,0.9957,0.9957,97749.0],["1991-12-11",0.9957,1.0026,0.9922,0.9922,161080.0],["1991-12-12",0.9957,0.9957,0.9922,0.9957,24781.0],["1991-12-13",0.9991,0.9991,0.9957,0.9957,85358.0],["1991-12-16",0.9991,1.0026,0.9991,0.9991,34419.0],["1991-12-17",1.0026,1.0026,1.0026,1.0026,6884.0],["1991-12-18",1.006,1.006,1.0026,1.0026,70214.0],["1991-12-19",1.0095,1.0095,1.006,1.006,16521.0],["1991-12-20",1.0095,1.0095,0.9818,0.9818,293247.0],["1991-12-23",0.9887,0.9957,0.9887,0.9957,103256.0],["1991-12-24",1.0026,1.0026,0.9991,0.9991,31665.0],["1991-12-26",0.9991,1.0026,0.9991,1.0026,46809.0],["1991-12-27",1.006,1.0199,1.006,1.0129,64707.0],["1991-12-30",1.0199,1.0199,1.0164,1.0164,68837.0],["1991-12-31",1.0199,1.0199,1.006,1.0199,60577.0],["1992-01-02",1.0199,1.0199,1.0129,1.0164,34419.0],["1992-01-03",1.0233,1.0441,1.0233,1.0371,89489.0],["1992-01-06",1.0441,1.0786,1.0441,1.0648,261582.0],["1992-01-07",1.0648,1.0855,1.0648,1.0786,213396.0],["1992-01-08",1.0786,1.1063,1.0786,1.0994,55070.0],["1992-01-09",1.0925,1.1167,1.0925,1.1167,93619.0],["1992-01-10",1.1201,1.1201,1.1201,1.1201,139052.0],["1992-01-13",1.1236,1.1754,1.1201,1.1685,417155.0],["1992-01-14",1.1824,1.21,1.1789,1.2066,447443.0],["1992-01-15",1.21,1.2169,1.21,1.2135,145935.0],["1992-01-16",1.2066,1.2135,1.2066,1.2066,173470.0],["1992-01-17",1.2135,1.2273,1.2135,1.2135,60577.0],["1992-01-20",1.2135,1.2169,1.2135,1.2135,24781.0],["1992-01-21",1.21,1.2169,1.21,1.21,140428.0],["1992-01-22",1.21,1.248,1.21,1.2411,202382.0],["1992-01-23",1.2411,1.2792,1.2411,1.2688,212019.0],["1992-01-24",1.2757,1.2861,1.2757,1.2792,52316.0],["1992-01-27",1.2792,1.3137,1.2792,1.3137,213396.0],["1992-01-28",1.3137,1.3276,1.3137,1.3276,101879.0],["1992-01-29",1.3345,1.3621,1.3276,1.331,199629.0],["1992-01-30",1.3241,1.3276,1.3241,1.3276,8260.0],["1992-01-31",1.3276,1.3276,1.2999,1.3068,41302.0],["1992-02-03",1.3068,1.3068,1.2964,1.2964,60577.0],["1992-02-04",1.2999,1.2999,1.2722,1.2792,107386.0],["1992-02-05",1.2792,1.2826,1.2792,1.2792,15144.0],["1992-02-06",1.2722,1.2861,1.2722,1.2757,60577.0],["1992-02-07",1.2722,1.2722,1.2377,1.2377,133545.0],["1992-02-10",1.2446,1.2722,1.2446,1.2722,89489.0],["1992-02-11",1.2792,1.2792,1.2722,1.2722,68837.0],["1992-02-12",1.2792,1.2861,1.2722,1.2861,49563.0],["1992-02-13",1.293,1.2999,1.293,1.2999,66084.0],["1992-02-14",1.3068,1.3206,1.3068,1.3206,79851.0],["1992-02-18",1.3172,1.3206,1.293,1.2964,121154.0],["1992-02-19",1.3034,1.3172,1.3034,1.3172,11014.0],["1992-02-20",1.3241,1.3414,1.3241,1.3379,67461.0],["1992-02-21",1.3448,1.3518,1.3448,1.3518,13767.0],["1992-02-24",1.3483,1.3552,1.3483,1.3552,46809.0],["1992-02-25",1.3483,1.3552,1.3483,1.3552,12391.0],["1992-02-26",1.3483,1.3898,1.3483,1.3898,167963.0],["1992-02-27",1.3898,1.414,1.3898,1.414,61954.0],["1992-02-28",1.4209,1.4313,1.4209,1.4313,88112.0],["1992-03-02",1.4382,1.4728,1.4382,1.4555,444690.0],["1992-03-03",1.4624,1.4762,1.452,1.4589,173470.0],["1992-03-04",1.452,1.4589,1.452,1.452,16521.0],["1992-03-05",1.4451,1.4451,1.4244,1.4244,42679.0],["1992-03-06",1.4244,1.4244,1.4036,1.4036,345564.0],["1992-03-09",1.4036,1.4071,1.4002,1.4002,74344.0],["1992-03-10",1.4071,1.4071,1.4071,1.4071,6884.0],["1992-03-11",1.4002,1.4002,1.3656,1.369,86735.0],["1992-03-12",1.376,1.414,1.369,1.376,378606.0],["1992-03-13",1.3898,1.3967,1.3794,1.3794,112893.0],["1992-03-16",1.376,1.376,1.3414,1.3552,94996.0],["1992-03-17",1.3518,1.3518,1.3518,1.3518,2753.0],["1992-03-18",1.3448,1.3466,1.3414,1.3414,125284.0],["1992-03-19",1.3483,1.3552,1.3483,1.3552,17898.0],["1992-03-20",1.3552,1.3552,1.3518,1.3552,620914.0],["1992-03-23",1.3483,1.3483,1.3414,1.3414,13767.0],["1992-03-24",1.3483,1.3552,1.3483,1.3552,4130.0],["1992-03-25",1.3552,1.3552,1.3483,1.3483,620914.0],["1992-03-26",1.3483,1.3483,1.3414,1.3414,31665.0],["1992-03-27",1.3483,1.3552,1.3483,1.3552,82605.0],["1992-03-30",1.3483,1.3552,1.3483,1.3483,13767.0],["1992-03-31",1.3414,1.3518,1.3414,1.3518,35795.0],["1992-04-01",1.3448,1.3448,1.3345,1.3345,13767.0],["1992-04-02",1.3345,1.3345,1.2653,1.2653,195498.0],["1992-04-03",1.2688,1.2757,1.2688,1.2688,26158.0],["1992-04-06",1.2757,1.2895,1.2757,1.2895,19274.0],["1992-04-07",1.2964,1.3206,1.2964,1.2999,79851.0],["1992-04-08",1.293,1.293,1.2826,1.2861,13767.0],["1992-04-09",1.2895,1.3034,1.2895,1.2964,265712.0],["1992-04-10",1.2999,1.3068,1.2964,1.3068,28912.0],["1992-04-13",1.3137,1.3137,1.3137,1.3137,19274.0],["1992-04-14",1.3206,1.3276,1.3172,1.3206,64707.0],["1992-04-15",1.3206,1.3241,1.3172,1.3172,24781.0],["1992-04-16",1.3172,1.3276,1.3172,1.3276,100503.0],["1992-04-20",1.3206,1.3206,1.3137,1.3137,13767.0],["1992-04-21",1.3068,1.3206,1.3068,1.3206,74344.0],["1992-04-22",1.3241,1.3794,1.3241,1.3794,183108.0],["1992-04-23",1.3863,1.4244,1.3863,1.4174,110140.0],["1992-04-24",1.4209,1.4347,1.3932,1.3932,147312.0],["1992-04-27",1.3863,1.3932,1.3656,1.3656,63330.0],["1992-04-28",1.3587,1.3587,1.3414,1.3448,30288.0],["1992-04-29",1.3483,1.3587,1.3483,1.3587,33042.0],["1992-04-30",1.3587,1.3656,1.3552,1.3621,70214.0],["1992-05-01",1.369,1.369,1.3483,1.3552,119777.0],["1992-05-04",1.3483,1.3483,1.3276,1.3276,70214.0],["1992-05-05",1.3345,1.3345,1.3276,1.3276,16521.0],["1992-05-06",1.3276,1.3448,1.3276,1.3448,305638.0],["1992-05-07",1.3518,1.3518,1.3518,1.3518,1377.0],["1992-05-08",1.3518,1.3518,1.3518,1.3518,13767.0],["1992-05-11",1.3448,1.3448,1.3448,1.3448,19274.0],["1992-05-12",1.3379,1.3414,1.3276,1.3345,42679.0],["1992-05-13",1.3276,1.3483,1.3137,1.3137,147312.0],["1992-05-14",1.3034,1.3034,1.2722,1.2722,63330.0],["1992-05-15",1.2653,1.2653,1.2308,1.2619,119777.0],["1992-05-18",1.2619,1.2619,1.2446,1.2446,83982.0],["1992-05-19",1.2308,1.2377,1.2169,1.2169,689751.0],["1992-05-20",1.2238,1.2446,1.2238,1.2411,191368.0],["1992-05-21",1.2411,1.2446,1.2377,1.2446,417155.0],["1992-05-22",1.2515,1.2757,1.2515,1.2722,125284.0],["1992-05-26",1.2722,1.2792,1.2653,1.2688,389620.0],["1992-05-27",1.2722,1.2861,1.2722,1.2861,205136.0],["1992-05-28",1.2861,1.2895,1.2861,1.2895,178977.0],["1992-05-29",1.2964,1.3172,1.2964,1.3103,158326.0],["1992-06-01",1.3034,1.3068,1.3034,1.3068,99126.0],["1992-06-02",1.3068,1.3103,1.3068,1.3103,5507.0],["1992-06-03",1.3034,1.3206,1.3034,1.3172,22028.0],["1992-06-04",1.3241,1.3621,1.3241,1.3448,134921.0],["1992-06-05",1.3518,1.3552,1.3483,1.3483,41302.0],["1992-06-08",1.3483,1.3552,1.3483,1.3483,31665.0],["1992-06-09",1.3483,1.3483,1.3379,1.3379,1273492.0],["1992-06-10",1.3448,1.3448,1.3414,1.3414,118400.0],["1992-06-11",1.3552,1.3552,1.3448,1.3448,75721.0],["1992-06-12",1.3552,1.3552,1.3518,1.3552,114270.0],["1992-06-15",1.3483,1.3656,1.3483,1.3656,70214.0],["1992-06-16",1.3794,1.4036,1.3794,1.4036,129414.0],["1992-06-17",1.4071,1.4071,1.3898,1.3898,61954.0],["1992-06-18",1.3829,1.3829,1.3621,1.3621,39926.0],["1992-06-19",1.369,1.3794,1.369,1.376,26158.0],["1992-06-22",1.369,1.369,1.3656,1.3656,9637.0],["1992-06-23",1.3725,1.3725,1.3587,1.3587,15144.0],["1992-06-24",1.3518,1.3552,1.3518,1.3518,12391.0],["1992-06-25",1.3552,1.3552,1.3448,1.3448,97749.0],["1992-06-26",1.3448,1.3587,1.3448,1.3448,86735.0],["1992-06-29",1.3448,1.3448,1.331,1.331,173470.0],["1992-06-30",1.331,1.3379,1.3206,1.3206,201005.0],["1992-07-01",1.3137,1.3345,1.3137,1.3345,101879.0],["1992-07-02",1.3345,1.3345,1.3345,1.3345,33042.0],["1992-07-06",1.3276,1.331,1.3276,1.3276,28912.0],["1992-07-07",1.3276,1.3656,1.3276,1.3587,342810.0],["1992-07-08",1.3621,1.3656,1.3552,1.3621,79851.0],["1992-07-09",1.3656,1.3794,1.3656,1.3794,77098.0],["1992-07-10",1.376,1.3829,1.3725,1.3794,740691.0],["1992-07-13",1.3725,1.3932,1.369,1.3932,147312.0],["1992-07-14",1.4002,1.4002,1.3898,1.3967,33042.0],["1992-07-15",1.3967,1.4036,1.3898,1.4002,371722.0],["1992-07-16",1.4105,1.4347,1.4105,1.4278,85358.0],["1992-07-17",1.4278,1.4555,1.4278,1.4555,68837.0],["1992-07-20",1.4624,1.5073,1.4624,1.4935,424039.0],["1992-07-21",1.5004,1.5142,1.4935,1.5004,74344.0],["1992-07-22",1.5039,1.5039,1.4728,1.4728,207889.0],["1992-07-23",1.4728,1.4831,1.4728,1.4797,89489.0],["1992-07-24",1.4797,1.4935,1.4762,1.4866,133545.0],["1992-07-27",1.4935,1.4935,1.49,1.49,15144.0],["1992-07-28",1.49,1.49,1.4866,1.4866,34419.0],["1992-07-29",1.49,1.497,1.49,1.4935,63330.0],["1992-07-30",1.5004,1.5039,1.5004,1.5039,13767.0],["1992-07-31",1.5108,1.5419,1.5108,1.5419,78475.0],["1992-08-03",1.5557,1.5834,1.5488,1.5765,201005.0],["1992-08-04",1.5834,1.5903,1.5626,1.5696,137675.0],["1992-08-05",1.5696,1.6041,1.5696,1.6041,159703.0],["1992-08-06",1.6249,1.6318,1.5834,1.5972,111517.0],["1992-08-07",1.5903,1.5903,1.5765,1.5765,41302.0],["1992-08-10",1.5696,1.5696,1.5626,1.5696,44056.0],["1992-08-11",1.5696,1.5696,1.5419,1.5454,60577.0],["1992-08-12",1.5696,1.5765,1.5557,1.5765,162456.0],["1992-08-13",1.5903,1.6387,1.5903,1.6249,155573.0],["1992-08-14",1.6249,1.6283,1.6041,1.6283,68837.0],["1992-08-17",1.6352,1.656,1.6352,1.656,258829.0],["1992-08-18",1.6629,1.732,1.6629,1.7113,286364.0],["1992-08-19",1.7182,1.7355,1.7078,1.7355,364838.0],["1992-08-20",1.7459,1.8185,1.7459,1.777,468095.0],["1992-08-21",1.7908,1.8046,1.7562,1.7562,520411.0],["1992-08-24",1.7424,1.7424,1.6767,1.6767,428169.0],["1992-08-25",1.6767,1.7044,1.6629,1.7044,257452.0],["1992-08-26",1.7113,1.7632,1.7113,1.7562,293247.0],["1992-08-27",1.7562,1.7562,1.7493,1.7528,192745.0],["1992-08-28",1.7597,1.7701,1.7597,1.7701,128038.0],["1992-08-31",1.777,1.8461,1.777,1.8254,593379.0],["1992-09-01",1.8392,1.853,1.8254,1.853,132168.0],["1992-09-02",1.853,1.86,1.853,1.8565,188615.0],["1992-09-03",1.8634,1.8772,1.86,1.8669,430922.0],["1992-09-04",1.8738,1.8945,1.8669,1.8911,137675.0],["1992-09-08",1.8945,1.9084,1.8945,1.9014,216150.0],["1992-09-09",1.9084,1.9395,1.9084,1.936,338680.0],["1992-09-10",1.936,1.9498,1.9291,1.936,366215.0],["1992-09-11",1.936,1.936,1.9049,1.9084,360708.0],["1992-09-14",1.9084,1.9084,1.8669,1.8703,216150.0],["1992-09-15",1.8634,1.8634,1.8046,1.8081,294624.0],["1992-09-16",1.7977,1.8185,1.7632,1.8046,243684.0],["1992-09-17",1.8046,1.8116,1.8046,1.8046,250568.0],["1992-09-18",1.8081,1.8081,1.8012,1.8046,45433.0],["1992-09-21",1.8012,1.8012,1.7977,1.7977,24781.0],["1992-09-22",1.8046,1.8046,1.777,1.777,23405.0],["1992-09-23",1.7839,1.7839,1.7286,1.7424,165210.0],["1992-09-24",1.7355,1.7355,1.7148,1.7355,49563.0],["1992-09-25",1.7286,1.7286,1.6871,1.6871,88112.0],["1992-09-28",1.6802,1.7217,1.6698,1.7182,145935.0],["1992-09-29",1.732,1.7459,1.732,1.7459,99126.0],["1992-09-30",1.7493,1.7493,1.7355,1.739,66084.0],["1992-10-01",1.7424,1.7424,1.732,1.732,49563.0],["1992-10-02",1.7355,1.7355,1.7251,1.7251,17898.0],["1992-10-05",1.7217,1.7217,1.7009,1.7009,150066.0],["1992-10-06",1.7009,1.7078,1.7009,1.7009,300131.0],["1992-10-07",1.7078,1.7078,1.7078,1.7078,2753.0],["1992-10-08",1.7148,1.7493,1.7148,1.7493,180354.0],["1992-10-09",1.7493,1.777,1.7493,1.7562,60577.0],["1992-10-12",1.7632,1.7632,1.7493,1.7562,23405.0],["1992-10-13",1.7597,1.815,1.7562,1.815,320782.0],["1992-10-14",1.8081,1.8081,1.7977,1.7977,78475.0],["1992-10-15",1.7977,1.7977,1.7597,1.7666,279480.0],["1992-10-16",1.7597,1.7632,1.7597,1.7632,56447.0],["1992-10-19",1.7632,1.8081,1.7632,1.7943,297378.0],["1992-10-20",1.8116,1.8219,1.7839,1.7908,129414.0],["1992-10-21",1.7804,1.7804,1.7632,1.777,167963.0],["1992-10-22",1.7701,1.7735,1.7528,1.7528,31665.0],["1992-10-23",1.7459,1.7562,1.7459,1.7562,37172.0],["1992-10-26",1.7632,1.7632,1.7597,1.7632,20651.0],["1992-10-27",1.7666,1.7666,1.7597,1.7597,13767.0],["1992-10-28",1.7632,1.7632,1.7597,1.7632,78475.0],["1992-10-29",1.7632,1.7632,1.7597,1.7597,8260.0],["1992-10-30",1.7562,1.7562,1.7493,1.7493,71591.0],["1992-11-02",1.7562,1.7977,1.7528,1.7908,269843.0],["1992-11-03",1.7908,1.8219,1.7908,1.815,425415.0],["1992-11-04",1.815,1.815,1.8081,1.815,103256.0],["1992-11-05",1.8185,1.86,1.815,1.853,228540.0],["1992-11-06",1.8461,1.8461,1.8323,1.8461,74344.0],["1992-11-09",1.8461,1.8703,1.8254,1.8669,425415.0],["1992-11-10",1.8669,1.8842,1.86,1.8669,371722.0],["1992-11-11",1.8738,1.8772,1.8738,1.8772,2753.0],["1992-11-12",1.8807,1.936,1.8738,1.9326,927929.0],["1992-11-13",1.9395,1.974,1.9222,1.9533,688374.0],["1992-11-16",1.9706,1.9706,1.9395,1.9395,324913.0],["1992-11-17",1.9464,1.9498,1.9014,1.9014,159703.0],["1992-11-18",1.9153,1.9153,1.8703,1.8738,202382.0],["1992-11-19",1.8807,1.9084,1.8807,1.898,176224.0],["1992-11-20",1.9049,1.9049,1.8703,1.8807,64707.0],["1992-11-23",1.8738,1.8807,1.8703,1.8738,46809.0],["1992-11-24",1.8807,1.8945,1.8807,1.8945,172094.0],["1992-11-25",1.898,1.9014,1.898,1.9014,44056.0],["1992-11-27",1.8876,1.8876,1.8876,1.8876,9637.0],["1992-11-30",1.8876,1.8945,1.8807,1.8807,56447.0],["1992-12-01",1.8876,2.0052,1.8876,1.9982,532802.0],["1992-12-02",2.019,2.0501,2.0121,2.0121,305638.0],["1992-12-03",2.019,2.0259,1.9775,2.0259,487369.0],["1992-12-04",2.0294,2.0881,2.0294,2.0536,473602.0],["1992-12-07",2.0536,2.057,2.0121,2.0363,342810.0],["1992-12-08",2.0328,2.1089,2.0328,2.1089,390997.0],["1992-12-09",2.0743,2.102,2.0328,2.0881,492876.0],["1992-12-10",2.102,2.1089,2.0985,2.1089,304261.0],["1992-12-11",2.102,2.1158,2.102,2.1158,141805.0],["1992-12-14",2.1192,2.1434,2.1192,2.1434,433676.0],["1992-12-15",2.1504,2.1538,2.1469,2.1469,247815.0],["1992-12-16",2.1538,2.1538,2.102,2.1054,210643.0],["1992-12-17",2.0985,2.1711,2.0985,2.1711,704895.0],["1992-12-18",2.1988,2.2333,2.1988,2.2333,693881.0],["1992-12-21",2.2333,2.2679,2.2264,2.2402,728300.0],["1992-12-22",2.2402,2.2402,2.1953,2.1953,118400.0],["1992-12-23",2.1849,2.1884,2.1676,2.1711,418532.0],["1992-12-24",2.1169,2.1342,2.0754,2.0961,389620.0],["1992-12-28",2.0927,2.1272,2.0927,2.1169,519034.0],["1992-12-29",2.1169,2.1584,2.1169,2.1238,283610.0],["1992-12-30",2.1445,2.148,2.1272,2.1376,121154.0],["1992-12-31",2.1445,2.193,2.1376,2.186,267089.0],["1993-01-04",2.186,2.186,2.1515,2.1549,250568.0],["1993-01-05",2.1376,2.1653,2.1376,2.1653,593379.0],["1993-01-06",2.1618,2.1618,2.1445,2.1445,291871.0],["1993-01-07",2.1445,2.276,2.1445,2.231,1698908.0],["1993-01-08",2.231,2.3313,2.2137,2.3313,1371242.0],["1993-01-11",2.3521,2.4074,2.3175,2.3936,675984.0],["1993-01-12",2.4074,2.4628,2.4074,2.4143,731742.0],["1993-01-13",2.4351,2.4351,2.359,2.4005,209954.0],["1993-01-14",2.4074,2.4212,2.3244,2.3659,165898.0],["1993-01-15",2.3728,2.3728,2.2414,2.3175,322159.0],["1993-01-18",2.3244,2.3521,2.2967,2.3175,339369.0],["1993-01-19",2.3313,2.3521,2.3106,2.3175,115647.0],["1993-01-20",2.3175,2.3175,2.2967,2.3175,276726.0],["1993-01-21",2.3036,2.3244,2.2898,2.3244,170028.0],["1993-01-22",2.3175,2.3728,2.3175,2.3728,346941.0],["1993-01-25",2.3936,2.5319,2.3936,2.525,560337.0],["1993-01-26",2.5458,2.6565,2.5458,2.6565,1017417.0],["1993-01-27",2.6565,2.6565,2.5734,2.6011,262271.0],["1993-01-28",2.5942,2.6011,2.5181,2.5458,337303.0],["1993-01-29",2.5596,2.6149,2.5596,2.6149,256764.0],["1993-02-01",2.608,2.7602,2.608,2.7326,415778.0],["1993-02-02",2.7602,2.8086,2.7395,2.781,666346.0],["1993-02-03",2.8086,2.8363,2.7879,2.7948,468095.0],["1993-02-04",2.7948,2.7948,2.6841,2.7049,532113.0],["1993-02-05",2.698,2.7049,2.6841,2.6841,289117.0],["1993-02-08",2.6703,2.7049,2.6703,2.691,359331.0],["1993-02-09",2.6772,2.7533,2.6772,2.7533,300820.0],["1993-02-10",2.7533,2.7602,2.7395,2.7395,112893.0],["1993-02-11",2.7602,2.7602,2.6703,2.6772,355201.0],["1993-02-12",2.6772,2.6772,2.5734,2.6011,362773.0],["1993-02-16",2.6011,2.6011,2.4074,2.5458,878366.0],["1993-02-17",2.5181,2.525,2.4904,2.5043,242308.0],["1993-02-18",2.4904,2.5319,2.4697,2.4697,331796.0],["1993-02-19",2.4697,2.4835,2.4489,2.4489,97061.0],["1993-02-22",2.4558,2.4558,2.3175,2.3175,309768.0],["1993-02-23",2.2137,2.3106,2.2068,2.2898,865286.0],["1993-02-24",2.3036,2.4212,2.2898,2.4212,414401.0],["1993-02-25",2.4212,2.4212,2.3936,2.4143,337992.0],["1993-02-26",2.4282,2.5458,2.4282,2.5389,223722.0],["1993-03-01",2.5527,2.6219,2.4766,2.4973,624355.0],["1993-03-02",2.4835,2.4904,2.442,2.4697,285675.0],["1993-03-03",2.4558,2.4973,2.442,2.4904,298754.0],["1993-03-04",2.4973,2.4973,2.4351,2.4489,145935.0],["1993-03-05",2.442,2.4697,2.442,2.4489,95684.0],["1993-03-08",2.4351,2.525,2.4351,2.5181,294624.0],["1993-03-09",2.5458,2.6149,2.5319,2.5804,516281.0],["1993-03-10",2.5804,2.5942,2.5043,2.5389,135610.0],["1993-03-11",2.5181,2.5389,2.4904,2.5181,175535.0],["1993-03-12",2.5112,2.5112,2.4628,2.5112,171405.0],["1993-03-15",2.5043,2.5043,2.4351,2.4904,216838.0],["1993-03-16",2.4904,2.4904,2.4766,2.4766,92931.0],["1993-03-17",2.4489,2.4489,2.3797,2.4005,466029.0],["1993-03-18",2.3936,2.4005,2.3313,2.3797,382048.0],["1993-03-19",2.3728,2.4351,2.3728,2.3797,212708.0],["1993-03-22",2.3521,2.3521,2.2967,2.3106,462588.0],["1993-03-23",2.2967,2.3036,2.1999,2.2068,470160.0],["1993-03-24",2.1999,2.2967,2.1999,2.2552,620225.0],["1993-03-25",2.3106,2.3797,2.3106,2.359,497695.0],["1993-03-26",2.3728,2.3728,2.359,2.359,139740.0],["1993-03-29",2.359,2.3797,2.3382,2.3521,187926.0],["1993-03-30",2.3382,2.3382,2.2967,2.3244,225098.0],["1993-03-31",2.2967,2.2967,2.2414,2.2967,260205.0],["1993-04-01",2.2967,2.2967,2.2691,2.2691,307015.0],["1993-04-02",2.2552,2.2691,2.1999,2.1999,275350.0],["1993-04-05",2.186,2.193,2.1099,2.1791,904524.0],["1993-04-06",2.1791,2.2275,2.1791,2.2068,450197.0],["1993-04-07",2.193,2.2068,2.193,2.193,171405.0],["1993-04-08",2.2068,2.2206,2.193,2.193,311834.0],["1993-04-12",2.1999,2.3382,2.193,2.2898,462588.0],["1993-04-13",2.276,2.3175,2.276,2.2898,505267.0],["1993-04-14",2.2898,2.3382,2.2898,2.3382,50251.0],["1993-04-15",2.3521,2.4212,2.3521,2.3728,152131.0],["1993-04-16",2.359,2.3936,2.359,2.3936,49563.0],["1993-04-19",2.3659,2.3659,2.276,2.3175,72968.0],["1993-04-20",2.3313,2.3521,2.2137,2.2414,437118.0],["1993-04-21",2.2275,2.2414,2.2206,2.2206,84670.0],["1993-04-22",2.2137,2.2275,2.2068,2.2206,134921.0],["1993-04-23",2.2206,2.2206,2.1999,2.1999,56447.0],["1993-04-26",2.186,2.186,2.1307,2.1515,130103.0],["1993-04-27",2.1307,2.1584,2.1169,2.1584,168652.0],["1993-04-28",2.1722,2.1999,2.1722,2.186,30977.0],["1993-04-29",2.1999,2.2068,2.1722,2.2068,59200.0],["1993-04-30",2.2068,2.2414,2.1584,2.1722,131479.0],["1993-05-03",2.1584,2.1791,2.1584,2.1584,322159.0],["1993-05-04",2.1722,2.1722,2.103,2.1307,134233.0],["1993-05-05",2.1445,2.1445,2.1169,2.1307,139740.0],["1993-05-06",2.1445,2.1791,2.1445,2.1445,128726.0],["1993-05-07",2.1376,2.1515,2.1307,2.1445,61265.0],["1993-05-10",2.1307,2.186,2.1307,2.186,27535.0],["1993-05-11",2.186,2.1999,2.1653,2.1653,56447.0],["1993-05-12",2.1584,2.193,2.1584,2.193,106698.0],["1993-05-13",2.193,2.193,2.1653,2.1653,46121.0],["1993-05-14",2.1515,2.1653,2.1445,2.1584,49563.0],["1993-05-17",2.1653,2.1653,2.1307,2.1307,141117.0],["1993-05-18",2.1169,2.1307,2.0477,2.0615,293247.0],["1993-05-19",2.0615,2.1099,2.0062,2.103,368280.0],["1993-05-20",2.1238,2.1307,2.0477,2.0615,236112.0],["1993-05-21",2.0684,2.0754,2.0477,2.0546,228540.0],["1993-05-24",2.0477,2.0477,2.0408,2.0477,86735.0],["1993-05-25",2.0477,2.0892,2.0477,2.0892,38549.0],["1993-05-26",2.0892,2.0961,2.0754,2.0823,253322.0],["1993-05-27",2.0823,2.0823,1.9993,1.9993,819165.0],["1993-05-28",2.0062,2.0338,1.9923,2.0338,167275.0],["1993-06-01",2.0338,2.103,2.0338,2.0615,415778.0],["1993-06-02",2.0615,2.103,2.0477,2.0892,247815.0],["1993-06-03",2.103,2.1445,2.0961,2.1445,259517.0],["1993-06-04",2.1376,2.1376,2.1099,2.1099,410271.0],["1993-06-07",2.1307,2.1307,2.1099,2.1169,269843.0],["1993-06-08",2.1099,2.1169,2.103,2.103,236801.0],["1993-06-09",2.103,2.1307,2.103,2.1169,143870.0],["1993-06-10",2.1099,2.1169,2.0961,2.103,234736.0],["1993-06-11",2.103,2.103,2.0754,2.0754,670477.0],["1993-06-14",2.0754,2.0754,2.0615,2.0615,304950.0],["1993-06-15",2.0684,2.0684,2.0546,2.0546,56447.0],["1993-06-16",2.0684,2.0684,2.0477,2.0477,294624.0],["1993-06-17",2.0477,2.0615,2.0477,2.0546,390308.0],["1993-06-18",2.0684,2.0684,2.0408,2.0408,174847.0],["1993-06-21",2.0477,2.0546,2.0477,2.0477,259517.0],["1993-06-22",2.0684,2.0684,2.0408,2.0408,398569.0],["1993-06-23",2.0408,2.1307,2.0408,2.1169,1322367.0],["1993-06-24",2.1169,2.1169,2.103,2.1099,70214.0],["1993-06-25",2.1169,2.2414,2.1099,2.2414,2501552.0],["1993-06-28",2.2552,2.2898,2.2345,2.2414,483239.0],["1993-06-29",2.2483,2.2483,2.2275,2.2275,86735.0],["1993-06-30",2.2137,2.2206,2.1653,2.1653,106698.0],["1993-07-01",2.193,2.2206,2.193,2.2206,227164.0],["1993-07-02",2.2206,2.2345,2.2137,2.2137,24781.0],["1993-07-06",2.2137,2.2275,2.1999,2.1999,372410.0],["1993-07-07",2.2068,2.2137,2.1722,2.186,181042.0],["1993-07-08",2.1791,2.2137,2.1791,2.186,90865.0],["1993-07-09",2.186,2.2691,2.186,2.2483,498383.0],["1993-07-12",2.2552,2.3036,2.2414,2.3036,97749.0],["1993-07-13",2.3106,2.3867,2.3106,2.3728,333862.0],["1993-07-14",2.3797,2.4074,2.3797,2.3797,72279.0],["1993-07-15",2.3659,2.3867,2.3659,2.3867,159014.0],["1993-07-16",2.3797,2.3797,2.3382,2.3521,148000.0],["1993-07-19",2.3382,2.3659,2.3382,2.3521,225098.0],["1993-07-20",2.359,2.4628,2.3521,2.4489,482550.0],["1993-07-21",2.4489,2.4489,2.4212,2.4351,153507.0],["1993-07-22",2.4212,2.4212,2.3382,2.3728,140428.0],["1993-07-23",2.3728,2.3797,2.3659,2.3659,131479.0],["1993-07-26",2.3659,2.3728,2.359,2.3728,238177.0],["1993-07-27",2.359,2.3659,2.3452,2.359,134921.0],["1993-07-28",2.3452,2.359,2.3382,2.359,43368.0],["1993-07-29",2.3521,2.4904,2.3521,2.4766,370345.0],["1993-07-30",2.4766,2.4766,2.4074,2.4143,34419.0],["1993-08-02",2.4143,2.4212,2.4074,2.4143,11014.0],["1993-08-03",2.4005,2.4212,2.3867,2.4212,75721.0],["1993-08-04",2.4074,2.4212,2.4005,2.4143,37861.0],["1993-08-05",2.4005,2.4143,2.4005,2.4143,87424.0],["1993-08-06",2.3936,2.4212,2.3867,2.4074,88112.0],["1993-08-09",2.4074,2.6149,2.4005,2.6011,358643.0],["1993-08-10",2.5873,2.5873,2.525,2.5734,231982.0],["1993-08-11",2.5596,2.6011,2.5596,2.5665,388931.0],["1993-08-12",2.5804,2.5942,2.5734,2.5734,108763.0],["1993-08-13",2.5734,2.6426,2.5734,2.6357,121154.0],["1993-08-16",2.6219,2.6219,2.5873,2.5873,238177.0],["1993-08-17",2.5804,2.608,2.5804,2.608,139052.0],["1993-08-18",2.608,2.6219,2.5734,2.5804,276038.0],["1993-08-19",2.5804,2.5804,2.5596,2.5804,256764.0],["1993-08-20",2.5804,2.5804,2.5734,2.5804,97749.0],["1993-08-23",2.5665,2.5804,2.5596,2.5665,35795.0],["1993-08-24",2.5665,2.5665,2.5181,2.5319,208577.0],["1993-08-25",2.5319,2.5665,2.4973,2.5596,99814.0],["1993-08-26",2.5458,2.5458,2.5181,2.525,86735.0],["1993-08-27",2.5458,2.5458,2.5043,2.5112,31665.0],["1993-08-30",2.5043,2.5043,2.4766,2.4904,143870.0],["1993-08-31",2.4904,2.4904,2.4628,2.4697,187926.0],["1993-09-01",2.4766,2.4766,2.4558,2.4697,214773.0],["1993-09-02",2.4766,2.4766,2.4697,2.4697,37861.0],["1993-09-03",2.4558,2.4835,2.4351,2.4766,173470.0],["1993-09-07",2.4628,2.4766,2.442,2.4628,80540.0],["1993-09-08",2.4904,2.5112,2.4489,2.4558,474978.0],["1993-09-09",2.4697,2.4766,2.442,2.442,35107.0],["1993-09-10",2.4558,2.4835,2.4558,2.4835,77098.0],["1993-09-13",2.4835,2.4835,2.4835,2.4835,2753.0],["1993-09-14",2.4835,2.4835,2.4351,2.4351,136986.0],["1993-09-15",2.4212,2.4351,2.3936,2.4351,157638.0],["1993-09-16",2.4489,2.4489,2.4074,2.4212,32354.0],["1993-09-17",2.4074,2.4074,2.359,2.3659,241619.0],["1993-09-20",2.3521,2.359,2.3452,2.3521,99126.0],["1993-09-21",2.3659,2.3659,2.3036,2.3244,260894.0],["1993-09-22",2.3175,2.3175,2.2967,2.3106,108763.0],["1993-09-23",2.2967,2.3382,2.2898,2.3244,320094.0],["1993-09-24",2.3106,2.3382,2.3106,2.3382,368969.0],["1993-09-27",2.3244,2.3382,2.3244,2.3382,152819.0],["1993-09-28",2.3313,2.3936,2.3313,2.3936,489434.0],["1993-09-29",2.3797,2.3797,2.3659,2.3797,41302.0],["1993-09-30",2.3659,2.3797,2.359,2.3728,889380.0],["1993-10-01",2.359,2.3936,2.3521,2.3659,184484.0],["1993-10-04",2.3728,2.3728,2.3521,2.3521,254698.0],["1993-10-05",2.3659,2.4074,2.359,2.4074,139740.0],["1993-10-06",2.4212,2.4628,2.4212,2.4212,538309.0],["1993-10-07",2.4143,2.442,2.4143,2.4282,117712.0],["1993-10-08",2.4282,2.4351,2.4074,2.4282,124596.0],["1993-10-11",2.4351,2.4351,2.4143,2.4282,23405.0],["1993-10-12",2.4282,2.4282,2.4005,2.4005,60577.0],["1993-10-13",2.4143,2.4351,2.4143,2.4351,90177.0],["1993-10-14",2.4351,2.4351,2.3936,2.3936,36484.0],["1993-10-15",2.4074,2.4074,2.359,2.4074,83293.0],["1993-10-18",2.4074,2.4212,2.4005,2.4143,61265.0],["1993-10-19",2.4074,2.4143,2.4074,2.4074,50251.0],["1993-10-20",2.4074,2.4212,2.3659,2.3867,75721.0],["1993-10-21",2.3797,2.3797,2.359,2.359,17209.0],["1993-10-22",2.359,2.3728,2.359,2.3659,87424.0],["1993-10-25",2.3659,2.3797,2.359,2.359,224410.0],["1993-10-26",2.359,2.3659,2.359,2.359,88800.0],["1993-10-27",2.3521,2.359,2.3313,2.3452,68149.0],["1993-10-28",2.3313,2.3728,2.3313,2.3728,75033.0],["1993-10-29",2.359,2.3659,2.3382,2.3521,17209.0],["1993-11-01",2.3521,2.3521,2.3175,2.3382,94307.0],["1993-11-02",2.3244,2.3313,2.2898,2.3244,269843.0],["1993-11-03",2.3244,2.3244,2.2414,2.2414,254010.0],["1993-11-04",2.2414,2.2621,2.193,2.193,273285.0],["1993-11-05",2.186,2.2414,2.1653,2.2414,274661.0],["1993-11-08",2.2275,2.2621,2.2206,2.2414,113582.0],["1993-11-09",2.2552,2.2829,2.2483,2.2691,269843.0],["1993-11-10",2.276,2.3036,2.276,2.2829,95684.0],["1993-11-11",2.2898,2.2967,2.2552,2.2552,102568.0],["1993-11-12",2.2552,2.2552,2.2275,2.2345,49563.0],["1993-11-15",2.2206,2.2206,2.1999,2.2137,138363.0],["1993-11-16",2.2206,2.2206,2.2137,2.2137,72279.0],["1993-11-17",2.2137,2.2206,2.193,2.193,30288.0],["1993-11-18",2.186,2.2068,2.186,2.2068,130103.0],["1993-11-19",2.2691,2.2691,2.2483,2.2552,100503.0],["1993-11-22",2.2414,2.2414,2.2068,2.2206,92242.0],["1993-11-23",2.2137,2.2206,2.1999,2.1999,307703.0],["1993-11-24",2.186,2.2208,2.186,2.2208,62642.0],["1993-11-26",2.2347,2.2416,2.2208,2.2416,70214.0],["1993-11-29",2.2556,2.2556,2.2277,2.2416,72968.0],["1993-11-30",2.2347,2.2347,2.186,2.1999,152131.0],["1993-12-01",2.1999,2.2347,2.1929,2.2347,248503.0],["1993-12-02",2.2208,2.2347,2.2138,2.2347,307015.0],["1993-12-03",2.2347,2.2416,2.2347,2.2347,176224.0],["1993-12-06",2.2347,2.2347,2.2277,2.2277,211331.0],["1993-12-07",2.2347,2.2834,2.2347,2.2765,229917.0],["1993-12-08",2.2695,2.2834,2.2416,2.2486,134233.0],["1993-12-09",2.2625,2.2695,2.2625,2.2695,47498.0],["1993-12-10",2.2695,2.2695,2.2416,2.2625,38549.0],["1993-12-13",2.2486,2.2486,2.2138,2.2277,209954.0],["1993-12-14",2.2277,2.2277,2.1999,2.2068,42679.0],["1993-12-15",2.2068,2.2068,2.1929,2.1999,58512.0],["1993-12-16",2.1999,2.2138,2.186,2.2138,192745.0],["1993-12-17",2.2277,2.2277,2.172,2.186,417155.0],["1993-12-20",2.1999,2.1999,2.1581,2.1651,123219.0],["1993-12-21",2.186,2.2277,2.172,2.2138,200317.0],["1993-12-22",2.2277,2.2277,2.1999,2.2138,152819.0],["1993-12-23",2.2208,2.2277,2.2068,2.2068,123219.0],["1993-12-27",2.2068,2.2277,2.2068,2.2208,82605.0],["1993-12-28",2.2208,2.2416,2.2138,2.2347,122531.0],["1993-12-29",2.2347,2.2556,2.2277,2.2556,173470.0],["1993-12-30",2.2695,2.2834,2.2625,2.2765,264336.0],["1993-12-31",2.2695,2.3113,2.2695,2.2834,136298.0],["1994-01-03",2.2973,2.3113,2.2765,2.3113,330420.0],["1994-01-04",2.3113,2.353,2.3113,2.3461,128726.0],["1994-01-05",2.3461,2.36,2.3252,2.3252,181042.0],["1994-01-06",2.3391,2.353,2.3252,2.353,280857.0],["1994-01-07",2.3391,2.353,2.3391,2.3391,32354.0],["1994-01-10",2.3391,2.36,2.3391,2.353,466029.0],["1994-01-11",2.353,2.367,2.3461,2.353,324913.0],["1994-01-12",2.3739,2.3739,2.36,2.36,223722.0],["1994-01-13",2.36,2.36,2.3182,2.3461,310457.0],["1994-01-14",2.353,2.353,2.3252,2.3252,126661.0],["1994-01-17",2.3252,2.3391,2.2973,2.3252,61954.0],["1994-01-18",2.3461,2.3809,2.3461,2.36,268466.0],["1994-01-19",2.367,2.3809,2.3391,2.3461,426792.0],["1994-01-20",2.353,2.367,2.3461,2.367,138363.0],["1994-01-21",2.367,2.4087,2.367,2.4087,382736.0],["1994-01-24",2.4018,2.4296,2.4018,2.4157,186549.0],["1994-01-25",2.4087,2.4087,2.3878,2.3878,179666.0],["1994-01-26",2.3878,2.3878,2.3113,2.3113,319406.0],["1994-01-27",2.3113,2.3252,2.3113,2.3252,555518.0],["1994-01-28",2.3321,2.367,2.3321,2.3461,295313.0],["1994-01-31",2.36,2.36,2.3461,2.353,112893.0],["1994-02-01",2.36,2.3948,2.36,2.3878,511462.0],["1994-02-02",2.3878,2.3878,2.3739,2.3739,33730.0],["1994-02-03",2.367,2.3809,2.367,2.3739,58512.0],["1994-02-04",2.367,2.3878,2.3461,2.3461,46121.0],["1994-02-07",2.3321,2.3391,2.2765,2.2834,160391.0],["1994-02-08",2.2834,2.2904,2.2416,2.2765,232671.0],["1994-02-09",2.2834,2.2834,2.2486,2.2556,101879.0],["1994-02-10",2.2486,2.2765,2.2347,2.2486,99814.0],["1994-02-11",2.2486,2.2556,2.2347,2.2556,50940.0],["1994-02-14",2.2416,2.2695,2.2416,2.2695,127349.0],["1994-02-15",2.2695,2.2765,2.2556,2.2765,82605.0],["1994-02-16",2.2765,2.2765,2.2416,2.2556,122531.0],["1994-02-17",2.2625,2.2625,2.2277,2.2277,104633.0],["1994-02-18",2.2347,2.2416,2.2138,2.2416,205824.0],["1994-02-22",2.2556,2.3948,2.2347,2.3948,278103.0],["1994-02-23",2.3948,2.3948,2.353,2.353,165210.0],["1994-02-24",2.367,2.367,2.2834,2.3182,154196.0],["1994-02-25",2.3182,2.3182,2.2973,2.2973,17209.0],["1994-02-28",2.3113,2.3252,2.3113,2.3113,97061.0],["1994-03-01",2.3113,2.3252,2.2973,2.3252,68837.0],["1994-03-02",2.3182,2.3182,2.2765,2.3043,114270.0],["1994-03-03",2.3113,2.3252,2.3113,2.3113,124596.0],["1994-03-04",2.3252,2.3391,2.3113,2.3391,31665.0],["1994-03-07",2.3252,2.3252,2.3113,2.3113,70903.0],["1994-03-08",2.3113,2.3113,2.2625,2.2904,132856.0],["1994-03-09",2.2904,2.3113,2.2834,2.3113,76410.0],["1994-03-10",2.2973,2.3043,2.2416,2.2765,110828.0],["1994-03-11",2.2765,2.2765,2.2556,2.2556,135610.0],["1994-03-14",2.2556,2.2556,2.186,2.2068,587872.0],["1994-03-15",2.2068,2.2347,2.2068,2.2347,251257.0],["1994-03-16",2.2208,2.2347,2.2068,2.2277,136298.0],["1994-03-17",2.2347,2.2556,2.2277,2.2486,135610.0],["1994-03-18",2.2625,2.2904,2.2625,2.2834,227164.0],["1994-03-21",2.2625,2.2625,2.2138,2.2208,202382.0],["1994-03-22",2.2068,2.2347,2.186,2.2347,510774.0],["1994-03-23",2.2277,2.2416,2.2277,2.2277,50251.0],["1994-03-24",2.2277,2.2416,2.2277,2.2416,89489.0],["1994-03-25",2.2347,2.2486,2.2277,2.2347,92242.0],["1994-03-28",2.2416,2.2486,2.2416,2.2486,123219.0],["1994-03-29",2.2486,2.2486,2.2068,2.2277,143870.0],["1994-03-30",2.2347,2.2347,2.1442,2.1442,366215.0],["1994-03-31",2.1442,2.1442,2.1303,2.1372,364838.0],["1994-04-04",2.1372,2.1581,2.1163,2.1163,479797.0],["1994-04-05",2.1303,2.1442,2.1303,2.1303,159014.0],["1994-04-06",2.1442,2.1581,2.1303,2.1511,81917.0],["1994-04-07",2.1511,2.1511,2.1163,2.1372,76410.0],["1994-04-08",2.1233,2.1442,2.1233,2.1372,83293.0],["1994-04-11",2.1372,2.1442,2.1024,2.1024,233359.0],["1994-04-12",2.1024,2.1372,2.1024,2.1163,204447.0],["1994-04-13",2.1163,2.1372,2.1163,2.1163,62642.0],["1994-04-14",2.1303,2.1303,2.1024,2.1024,71591.0],["1994-04-15",2.1024,2.1094,2.1024,2.1024,56447.0],["1994-04-18",2.1163,2.1233,2.0815,2.0955,86047.0],["1994-04-19",2.0955,2.1303,2.0955,2.1233,181731.0],["1994-04-20",2.1372,2.1372,2.0955,2.1024,106010.0],["1994-04-21",2.1094,2.1094,2.0676,2.0955,84670.0],["1994-04-22",2.1024,2.1024,2.0606,2.0606,298754.0],["1994-04-25",2.0606,2.1094,2.0606,2.1094,96372.0],["1994-04-26",2.1024,2.1024,2.0815,2.1024,45433.0],["1994-04-28",2.1163,2.1372,2.1163,2.1372,90177.0],["1994-04-29",2.1372,2.1372,2.1094,2.1094,48875.0],["1994-05-02",2.1163,2.1581,2.1163,2.1511,78475.0],["1994-05-03",2.1442,2.1511,2.1442,2.1442,53693.0],["1994-05-04",2.1303,2.1442,2.1163,2.1372,45433.0],["1994-05-05",2.1233,2.1372,2.1233,2.1233,33042.0],["1994-05-06",2.1163,2.1163,2.0955,2.1094,72968.0],["1994-05-09",2.1024,2.1163,2.1024,2.1163,28912.0],["1994-05-10",2.1163,2.1163,2.0815,2.0955,81228.0],["1994-05-11",2.0955,2.0955,2.0467,2.0467,228540.0],["1994-05-12",2.0606,2.0815,2.0537,2.0537,26158.0],["1994-05-13",2.0537,2.0815,2.0328,2.0537,296689.0],["1994-05-16",2.0328,2.0885,2.0328,2.0746,170028.0],["1994-05-17",2.0746,2.0746,2.0606,2.0746,22028.0],["1994-05-18",2.0815,2.0815,2.0676,2.0815,55758.0],["1994-05-19",2.0746,2.0815,2.0746,2.0815,115647.0],["1994-05-20",2.0746,2.0815,2.0606,2.0676,139740.0],["1994-05-23",2.0676,2.0746,2.0606,2.0676,150066.0],["1994-05-24",2.0815,2.0815,2.0676,2.0746,187926.0],["1994-05-25",2.0815,2.0815,2.0746,2.0815,126661.0],["1994-05-26",2.0885,2.0885,2.0815,2.0815,72968.0],["1994-05-27",2.0885,2.1094,2.0885,2.1094,60577.0],["1994-05-31",2.1094,2.1094,2.0955,2.0955,191368.0],["1994-06-01",2.0955,2.1233,2.0955,2.1233,314587.0],["1994-06-02",2.1372,2.1372,2.1163,2.1233,136298.0],["1994-06-03",2.1233,2.1303,2.1163,2.1233,60577.0],["1994-06-06",2.1233,2.1581,2.1233,2.1581,266401.0],["1994-06-07",2.1581,2.1651,2.1511,2.1651,122531.0],["1994-06-08",2.1651,2.1651,2.1581,2.1581,65396.0],["1994-06-09",2.1581,2.1581,2.1442,2.1511,252633.0],["1994-06-10",2.1511,2.1511,2.1303,2.1372,378606.0],["1994-06-13",2.1233,2.1303,2.1233,2.1233,73656.0],["1994-06-14",2.1163,2.1303,2.1163,2.1163,463964.0],["1994-06-15",2.1094,2.1163,2.1094,2.1094,346252.0],["1994-06-16",2.1094,2.1094,2.1024,2.1024,26158.0],["1994-06-17",2.1163,2.1163,2.1024,2.1024,41302.0],["1994-06-20",2.1094,2.1094,2.0955,2.1024,87424.0],["1994-06-21",2.0885,2.1024,2.0815,2.0885,77786.0],["1994-06-22",2.0885,2.0955,2.0885,2.0885,93619.0],["1994-06-23",2.0955,2.1024,2.0955,2.1024,214773.0],["1994-06-24",2.1024,2.1024,2.0606,2.0606,94307.0],["1994-06-27",2.0676,2.0676,2.0398,2.0606,138363.0],["1994-06-28",2.0606,2.0606,2.0398,2.0398,221657.0],["1994-06-29",2.0258,2.0258,1.9771,2.005,675984.0],["1994-06-30",1.998,2.005,1.998,2.005,471536.0],["1994-07-01",2.005,2.005,1.9841,1.9841,275350.0],["1994-07-05",1.991,2.0746,1.991,2.0328,491499.0],["1994-07-06",2.0398,2.0398,2.005,2.005,916226.0],["1994-07-07",1.991,2.005,1.991,1.991,463964.0],["1994-07-08",1.991,2.005,1.9841,2.005,279480.0],["1994-07-11",2.005,2.005,1.991,1.998,210643.0],["1994-07-12",1.991,2.0676,1.991,2.0537,441248.0],["1994-07-13",2.0467,2.0537,2.005,2.005,426104.0],["1994-07-14",2.0189,2.0676,2.0119,2.0537,422662.0],["1994-07-15",2.0606,2.0676,2.0189,2.0537,353824.0],["1994-07-18",2.0537,2.0537,2.0398,2.0467,577546.0],["1994-07-19",2.0537,2.0606,2.0537,2.0606,170028.0],["1994-07-20",2.0606,2.0606,2.0467,2.0467,141805.0],["1994-07-21",2.0467,2.0467,2.0398,2.0467,114959.0],["1994-07-22",2.0467,2.0467,2.0398,2.0467,106698.0],["1994-07-25",2.0537,2.0537,2.0398,2.0467,114959.0],["1994-07-26",2.0537,2.0537,2.0398,2.0467,165898.0],["1994-07-27",2.0467,2.0537,2.0328,2.0398,176912.0],["1994-07-28",2.0398,2.0467,2.0328,2.0467,61265.0],["1994-07-29",2.0328,2.0398,2.0258,2.0258,95684.0],["1994-08-01",2.0328,2.0328,2.0189,2.0258,148000.0],["1994-08-02",2.0258,2.0258,2.0119,2.0189,35107.0],["1994-08-03",2.0328,2.0537,2.0258,2.0258,27535.0],["1994-08-04",2.0398,2.0398,2.0258,2.0328,24093.0],["1994-08-05",2.0328,2.0398,2.0328,2.0398,123219.0],["1994-08-08",2.0398,2.0398,2.0258,2.0398,46809.0],["1994-08-09",2.0328,2.0328,2.0258,2.0328,24781.0],["1994-08-10",2.0328,2.0328,2.005,2.0119,231982.0],["1994-08-11",1.998,2.0258,1.998,2.0119,64019.0],["1994-08-12",2.0119,2.0189,2.0119,2.0189,44056.0],["1994-08-15",2.0119,2.0258,2.0119,2.0189,148689.0],["1994-08-16",2.0119,2.0189,2.005,2.0189,138363.0],["1994-08-17",2.0119,2.0189,2.0119,2.0119,256764.0],["1994-08-18",2.0119,2.0258,1.9771,2.0258,349006.0],["1994-08-19",2.0258,2.0258,2.0119,2.0258,139052.0],["1994-08-22",2.0258,2.0258,2.0189,2.0189,15833.0],["1994-08-23",2.0258,2.0328,2.0258,2.0258,46121.0],["1994-08-24",2.0398,2.0746,2.0398,2.0606,538997.0],["1994-08-25",2.0746,2.0746,2.0606,2.0606,184484.0],["1994-08-26",2.0606,2.0955,2.0606,2.0815,45433.0],["1994-08-29",2.0885,2.0955,2.0815,2.0885,299443.0],["1994-08-30",2.0746,2.0885,2.0746,2.0815,98438.0],["1994-08-31",2.0746,2.0885,2.0676,2.0746,59889.0],["1994-09-01",2.0676,2.0676,2.0467,2.0467,105321.0],["1994-09-02",2.0398,2.0537,2.0398,2.0398,64707.0],["1994-09-06",2.0537,2.0537,2.0328,2.0467,85358.0],["1994-09-07",2.0537,2.0676,2.0537,2.0606,184484.0],["1994-09-08",2.0467,2.0537,2.0328,2.0398,505955.0],["1994-09-09",2.0328,2.0398,2.0328,2.0328,38549.0],["1994-09-12",2.0328,2.0398,2.0189,2.0189,187926.0],["1994-09-13",2.0258,2.0398,2.0258,2.0328,67461.0],["1994-09-14",2.0467,2.0885,2.0467,2.0537,269843.0],["1994-09-15",2.0537,2.0537,2.0328,2.0467,192056.0],["1994-09-16",2.0328,2.0467,2.0258,2.0467,36484.0],["1994-09-19",2.0398,2.0537,2.0328,2.0328,50940.0],["1994-09-20",2.0328,2.0398,1.998,1.998,305638.0],["1994-09-21",1.9841,1.9841,1.9632,1.9632,106698.0],["1994-09-22",1.9562,1.9632,1.9353,1.9493,119089.0],["1994-09-23",1.9493,1.9632,1.9423,1.9493,158326.0],["1994-09-26",1.9423,1.9562,1.9284,1.9423,276726.0],["1994-09-27",1.9284,1.9701,1.9284,1.9493,97061.0],["1994-09-28",1.9632,2.005,1.9632,1.991,389620.0],["1994-09-29",2.005,2.0189,1.998,1.998,343499.0],["1994-09-30",1.998,2.005,1.998,1.998,260205.0],["1994-10-03",2.0119,2.0328,2.0119,2.0189,34419.0],["1994-10-04",2.0258,2.0258,2.0189,2.0258,466029.0],["1994-10-05",2.0258,2.0258,2.0119,2.0189,47498.0],["1994-10-06",2.0119,2.0258,2.0119,2.0119,52316.0],["1994-10-07",2.0189,2.0467,2.0189,2.0328,371034.0],["1994-10-10",2.0467,2.0467,2.0258,2.0328,72279.0],["1994-10-11",2.0328,2.1094,2.0328,2.1094,147312.0],["1994-10-12",2.1163,2.1163,2.1024,2.1094,64707.0],["1994-10-13",2.1163,2.1163,2.1094,2.1163,98438.0],["1994-10-14",2.1303,2.1303,2.1163,2.1163,46121.0],["1994-10-17",2.1163,2.1233,2.1094,2.1233,165898.0],["1994-10-18",2.1303,2.179,2.1094,2.1651,219591.0],["1994-10-19",2.1581,2.1651,2.1511,2.1651,123219.0],["1994-10-20",2.1651,2.1651,2.1372,2.1581,25470.0],["1994-10-21",2.1581,2.1581,2.1442,2.1511,26158.0],["1994-10-24",2.1372,2.1581,2.1372,2.1511,95684.0],["1994-10-25",2.1651,2.1999,2.1651,2.172,247126.0],["1994-10-26",2.172,2.172,2.1581,2.1581,24781.0],["1994-10-27",2.1442,2.1581,2.1372,2.1581,247815.0],["1994-10-28",2.1651,2.1999,2.1651,2.1999,174847.0],["1994-10-31",2.1999,2.1999,2.1651,2.1651,93619.0],["1994-11-01",2.1651,2.172,2.1442,2.1442,65396.0],["1994-11-02",2.1442,2.1442,2.1372,2.1442,58512.0],["1994-11-03",2.1303,2.1442,2.1303,2.1442,36484.0],["1994-11-04",2.1372,2.1511,2.1372,2.1511,19274.0],["1994-11-07",2.1442,2.1999,2.1442,2.186,251257.0],["1994-11-08",2.2834,2.3113,2.2277,2.3113,777175.0],["1994-11-09",2.3252,2.3391,2.3113,2.3182,742756.0],["1994-11-10",2.3182,2.4366,2.3182,2.3461,740691.0],["1994-11-11",2.36,2.4783,2.36,2.4227,987129.0],["1994-11-14",2.4366,2.4992,2.4366,2.4992,965789.0],["1994-11-15",2.4992,2.5758,2.4992,2.541,789565.0],["1994-11-16",2.5549,2.5549,2.4644,2.4644,586495.0],["1994-11-17",2.4644,2.4783,2.4366,2.4435,314587.0],["1994-11-18",2.4366,2.4783,2.4366,2.4714,242996.0],["1994-11-21",2.4923,2.548,2.4923,2.4992,488746.0],["1994-11-22",2.5062,2.534,2.4853,2.4853,406141.0],["1994-11-23",2.4087,2.4505,2.3739,2.4018,388243.0],["1994-11-25",2.4157,2.4923,2.4157,2.4783,163145.0],["1994-11-28",2.4714,2.5062,2.4157,2.4644,373787.0],["1994-11-29",2.4783,2.4992,2.4644,2.4923,64707.0],["1994-11-30",2.4992,2.5062,2.4783,2.4783,85358.0],["1994-12-01",2.4923,2.4992,2.4783,2.4853,99126.0],["1994-12-02",2.4853,2.5271,2.4783,2.5271,323536.0],["1994-12-05",2.541,2.548,2.534,2.548,419220.0],["1994-12-06",2.541,2.5549,2.4644,2.4644,211331.0],["1994-12-07",2.4644,2.4644,2.4435,2.4435,227852.0],["1994-12-08",2.4505,2.4505,2.4087,2.4087,191368.0],["1994-12-09",2.4227,2.4367,2.3947,2.4227,202382.0],["1994-12-12",2.4227,2.4507,2.4227,2.4437,32354.0],["1994-12-13",2.4507,2.4507,2.4227,2.4297,182419.0],["1994-12-14",2.4297,2.4367,2.4087,2.4087,158326.0],["1994-12-15",2.4227,2.4507,2.3947,2.4367,213396.0],["1994-12-16",2.4437,2.5208,2.4437,2.5068,355889.0],["1994-12-19",2.4998,2.5348,2.4998,2.5068,333862.0],["1994-12-20",2.5068,2.5208,2.4998,2.5138,252633.0],["1994-12-21",2.5138,2.5418,2.5068,2.5138,254010.0],["1994-12-22",2.5208,2.5208,2.5138,2.5138,182419.0],["1994-12-23",2.5138,2.5208,2.5068,2.5138,64019.0],["1994-12-27",2.5208,2.5208,2.5068,2.5138,31665.0],["1994-12-28",2.5138,2.5138,2.4928,2.4998,52316.0],["1994-12-29",2.5068,2.5138,2.4787,2.5138,115647.0],["1994-12-30",2.5138,2.5138,2.4928,2.4928,87424.0],["1995-01-03",2.5068,2.5138,2.4717,2.4998,72968.0],["1995-01-04",2.4928,2.5278,2.4928,2.5208,374476.0],["1995-01-05",2.5348,2.6468,2.5348,2.5978,658086.0],["1995-01-06",2.6118,2.6608,2.6048,2.6608,267089.0],["1995-01-09",2.6608,2.6888,2.6398,2.6888,174159.0],["1995-01-10",2.6818,2.7238,2.6818,2.7238,611276.0],["1995-01-11",2.7098,2.7098,2.6888,2.7028,304950.0],["1995-01-12",2.7098,2.7098,2.6888,2.7028,189991.0],["1995-01-13",2.7028,2.7098,2.7028,2.7098,194810.0],["1995-01-16",2.7168,2.7168,2.7098,2.7168,165898.0],["1995-01-17",2.7168,2.7168,2.7028,2.7098,196875.0],["1995-01-18",2.7028,2.7098,2.7028,2.7028,119089.0],["1995-01-19",2.7028,2.7028,2.6538,2.6538,123907.0],["1995-01-20",2.6678,2.6678,2.6188,2.6398,128726.0],["1995-01-23",2.6328,2.6328,2.5768,2.6048,75721.0],["1995-01-24",2.6048,2.6328,2.6048,2.6188,50251.0],["1995-01-25",2.6188,2.6258,2.6118,2.6258,56447.0],["1995-01-26",2.6398,2.6398,2.6188,2.6258,50940.0],["1995-01-27",2.6258,2.6258,2.5908,2.6118,55070.0],["1995-01-30",2.5978,2.6188,2.5978,2.5978,97061.0],["1995-01-31",2.6048,2.6048,2.5628,2.6048,108763.0],["1995-02-01",2.6048,2.6468,2.6048,2.6188,202382.0],["1995-02-02",2.6258,2.6258,2.6118,2.6188,77786.0],["1995-02-03",2.6258,2.6538,2.6258,2.6538,390308.0],["1995-02-06",2.6538,2.6748,2.6468,2.6608,77098.0],["1995-02-07",2.6538,2.6818,2.6538,2.6818,36484.0],["1995-02-08",2.6748,2.6958,2.6748,2.6958,83293.0],["1995-02-09",2.7028,2.7238,2.6958,2.7028,101879.0],["1995-02-10",2.6888,2.6888,2.6678,2.6818,66772.0],["1995-02-13",2.6678,2.6818,2.6678,2.6748,53005.0],["1995-02-14",2.6888,2.7098,2.6888,2.7098,134921.0],["1995-02-15",2.7028,2.7238,2.6888,2.6888,128726.0],["1995-02-16",2.7028,2.7028,2.6538,2.6608,150066.0],["1995-02-17",2.6538,2.6818,2.6538,2.6678,62642.0],["1995-02-21",2.6678,2.6748,2.6188,2.6258,146624.0],["1995-02-22",2.6258,2.6258,2.5698,2.5768,154884.0],["1995-02-23",2.5908,2.6118,2.5908,2.5978,164521.0],["1995-02-24",2.6118,2.6118,2.5908,2.5978,70903.0],["1995-02-27",2.5908,2.5978,2.5558,2.5558,60577.0],["1995-02-28",2.5488,2.6118,2.5348,2.6118,159014.0],["1995-03-01",2.5978,2.6118,2.5768,2.5978,81228.0],["1995-03-02",2.5978,2.5978,2.5908,2.5978,66084.0],["1995-03-03",2.5908,2.5908,2.5348,2.5348,111517.0],["1995-03-06",2.5208,2.5278,2.4647,2.4787,286364.0],["1995-03-07",2.4647,2.4647,2.4087,2.4157,302196.0],["1995-03-08",2.4157,2.4297,2.4017,2.4227,1188822.0],["1995-03-09",2.4367,2.4577,2.4157,2.4297,222345.0],["1995-03-10",2.4297,2.4647,2.4227,2.4647,154884.0],["1995-03-13",2.4647,2.4647,2.4367,2.4437,70214.0],["1995-03-14",2.4577,2.4787,2.4157,2.4367,214084.0],["1995-03-15",2.4507,2.4577,2.4437,2.4437,392373.0],["1995-03-16",2.4507,2.4647,2.4507,2.4647,114959.0],["1995-03-17",2.4647,2.4857,2.4647,2.4717,163833.0],["1995-03-20",2.4647,2.4998,2.4647,2.4857,227164.0],["1995-03-21",2.4928,2.5068,2.4858,2.4998,215461.0],["1995-03-22",2.4928,2.5138,2.4858,2.5138,132168.0],["1995-03-23",2.5068,2.5348,2.4998,2.5138,340057.0],["1995-03-24",2.5208,2.5418,2.5138,2.5208,59200.0],["1995-03-27",2.5208,2.5698,2.5138,2.5698,288429.0],["1995-03-28",2.5628,2.5628,2.5488,2.5628,30977.0],["1995-03-29",2.5698,2.5838,2.5628,2.5768,66084.0],["1995-03-30",2.5768,2.5838,2.5628,2.5838,111517.0],["1995-03-31",2.5768,2.5838,2.5348,2.5698,198940.0],["1995-04-03",2.5768,2.5768,2.5698,2.5768,88800.0],["1995-04-04",2.5768,2.5838,2.5768,2.5768,282922.0],["1995-04-05",2.5768,2.5838,2.5768,2.5768,66772.0],["1995-04-06",2.5838,2.5838,2.5768,2.5768,83982.0],["1995-04-07",2.5838,2.5838,2.5698,2.5698,65396.0],["1995-04-10",2.5768,2.5768,2.5558,2.5698,91554.0],["1995-04-11",2.5698,2.5768,2.5558,2.5768,441248.0],["1995-04-12",2.5628,2.5768,2.5628,2.5768,32354.0],["1995-04-13",2.5698,2.5908,2.5698,2.5768,235424.0],["1995-04-17",2.5768,2.5768,2.5418,2.5488,89489.0],["1995-04-18",2.5558,2.5628,2.5348,2.5418,202382.0],["1995-04-19",2.5348,2.5418,2.4998,2.4998,183796.0],["1995-04-20",2.4928,2.5068,2.4647,2.4787,179666.0],["1995-04-21",2.4717,2.5068,2.4437,2.4857,415090.0],["1995-04-24",2.4857,2.5068,2.4857,2.4928,117024.0],["1995-04-25",2.4857,2.5068,2.4857,2.4928,101191.0],["1995-04-26",2.5068,2.5138,2.4858,2.4998,121154.0],["1995-04-27",2.4858,2.5068,2.4787,2.4998,132856.0],["1995-04-28",2.5068,2.5068,2.4857,2.5068,109452.0],["1995-05-01",2.5068,2.5138,2.4928,2.5138,108763.0],["1995-05-02",2.4998,2.5138,2.4998,2.5068,56447.0],["1995-05-03",2.5138,2.6188,2.5138,2.6048,296001.0],["1995-05-04",2.6048,2.6048,2.5908,2.5908,99126.0],["1995-05-05",2.5768,2.5768,2.5348,2.5488,144559.0],["1995-05-08",2.5418,2.5628,2.5208,2.5558,118400.0],["1995-05-09",2.5488,2.5558,2.5348,2.5488,50251.0],["1995-05-10",2.5488,2.5558,2.5418,2.5488,120465.0],["1995-05-11",2.5558,2.5558,2.5278,2.5348,155573.0],["1995-05-12",2.5488,2.5628,2.5208,2.5278,81228.0],["1995-05-15",2.5208,2.5348,2.5138,2.5348,105321.0],["1995-05-16",2.5348,2.5418,2.5208,2.5278,129414.0],["1995-05-17",2.5278,2.5558,2.5278,2.5488,265024.0],["1995-05-18",2.5418,2.5418,2.5278,2.5278,119089.0],["1995-05-19",2.5278,2.5278,2.5138,2.5278,244373.0],["1995-05-22",2.5208,2.5418,2.5208,2.5208,76410.0],["1995-05-23",2.5278,2.5348,2.5208,2.5278,89489.0],["1995-05-24",2.5278,2.5348,2.4998,2.4998,179666.0],["1995-05-25",2.4998,2.5418,2.4998,2.5348,238866.0],["1995-05-26",2.5418,2.5558,2.5278,2.5558,235424.0],["1995-05-30",2.5838,2.6258,2.5768,2.6188,240243.0],["1995-05-31",2.6258,2.6398,2.6188,2.6328,530048.0],["1995-06-01",2.6398,2.7028,2.6328,2.7028,371722.0],["1995-06-02",2.6888,2.7098,2.6678,2.6958,283610.0],["1995-06-05",2.7098,2.7098,2.6888,2.7098,156261.0],["1995-06-06",2.7098,2.7098,2.6888,2.6958,355889.0],["1995-06-07",2.6958,2.6958,2.6678,2.6748,183796.0],["1995-06-08",2.6678,2.6678,2.6538,2.6678,617472.0],["1995-06-09",2.6608,2.6678,2.6398,2.6538,270531.0],["1995-06-12",2.6538,2.6538,2.6328,2.6398,119089.0],["1995-06-13",2.6328,2.6398,2.6328,2.6398,170717.0],["1995-06-14",2.6398,2.6398,2.6258,2.6398,267778.0],["1995-06-15",2.6398,2.6608,2.6398,2.6608,264336.0],["1995-06-16",2.6538,2.6538,2.6328,2.6328,184484.0],["1995-06-19",2.6258,2.6398,2.6258,2.6398,413713.0],["1995-06-20",2.6398,2.7028,2.6398,2.7028,169340.0],["1995-06-21",2.7028,2.7798,2.6888,2.7658,555518.0],["1995-06-22",2.7868,2.9129,2.7798,2.8639,1075241.0],["1995-06-23",2.8639,2.8639,2.8219,2.8569,538997.0],["1995-06-26",2.8289,2.8569,2.8219,2.8359,259517.0],["1995-06-27",2.8289,2.8289,2.8219,2.8289,147312.0],["1995-06-28",2.8289,2.8289,2.7938,2.8219,360708.0],["1995-06-29",2.8008,2.8148,2.7938,2.8008,414401.0],["1995-06-30",2.7868,2.8289,2.7868,2.8289,320094.0],["1995-07-03",2.8219,2.8219,2.8008,2.8008,36484.0],["1995-07-05",2.8078,2.8078,2.7798,2.7868,53693.0],["1995-07-06",2.7938,2.8078,2.7518,2.7938,583053.0],["1995-07-07",2.8008,2.9129,2.8008,2.8779,547258.0],["1995-07-10",2.8639,2.9199,2.8639,2.9129,496318.0],["1995-07-11",2.8989,2.9059,2.8779,2.9059,241619.0],["1995-07-12",2.8989,2.9199,2.8919,2.9199,262959.0],["1995-07-13",2.9269,3.0389,2.9269,3.0249,362773.0],["1995-07-14",3.0109,3.0669,3.0109,3.0389,521099.0],["1995-07-17",3.0459,3.0809,3.0459,3.0739,326289.0],["1995-07-18",3.0739,3.0739,3.0389,3.0529,216150.0],["1995-07-19",3.0529,3.0739,3.0249,3.0599,324913.0],["1995-07-20",3.0669,3.1229,3.0669,3.0879,428169.0],["1995-07-21",3.0739,3.1159,3.0529,3.0669,349006.0],["1995-07-24",3.0739,3.0809,3.0529,3.0669,247126.0],["1995-07-25",3.0669,3.158,3.0529,3.1299,370345.0],["1995-07-26",3.1299,3.1369,3.1089,3.1159,251945.0],["1995-07-27",3.1089,3.1229,3.1089,3.1089,143870.0],["1995-07-28",3.1159,3.1229,3.0879,3.0879,167963.0],["1995-07-31",3.1019,3.172,3.1019,3.172,146624.0],["1995-08-01",3.193,3.207,3.1439,3.1439,309080.0],["1995-08-02",3.151,3.158,3.1439,3.1439,111517.0],["1995-08-03",3.151,3.151,3.1089,3.1229,270531.0],["1995-08-04",3.1229,3.1229,3.1089,3.1229,110828.0],["1995-08-07",3.1229,3.1369,3.1159,3.1299,114959.0],["1995-08-08",3.1299,3.165,3.1229,3.151,165210.0],["1995-08-09",3.165,3.186,3.165,3.186,148689.0],["1995-08-10",3.172,3.214,3.172,3.214,408206.0],["1995-08-11",3.214,3.235,3.193,3.235,268466.0],["1995-08-14",3.214,3.235,3.214,3.235,151442.0],["1995-08-15",3.235,3.235,3.179,3.2,291871.0],["1995-08-16",3.186,3.242,3.186,3.242,544504.0],["1995-08-17",3.193,3.193,3.0459,3.0599,960970.0],["1995-08-18",3.0599,3.0739,3.0459,3.0669,315275.0],["1995-08-21",3.0739,3.0739,3.0599,3.0669,397192.0],["1995-08-22",3.0599,3.0599,3.0249,3.0249,63330.0],["1995-08-23",3.0249,3.0249,2.9619,2.9619,126661.0],["1995-08-24",2.9619,2.9689,2.9269,2.9339,216838.0],["1995-08-25",2.9409,2.9409,2.9269,2.9339,205136.0],["1995-08-28",2.9339,2.9339,2.9129,2.9199,374476.0],["1995-08-29",2.9339,2.9409,2.9199,2.9409,136298.0],["1995-08-30",2.9479,3.0039,2.9479,2.9689,256075.0],["1995-08-31",2.9759,2.9899,2.9759,2.9829,79163.0],["1995-09-01",2.9759,2.9969,2.9759,2.9829,61265.0],["1995-09-05",2.9829,2.9969,2.9689,2.9969,76410.0],["1995-09-06",2.9829,2.9969,2.9689,2.9969,121842.0],["1995-09-07",3.0109,3.0739,3.0109,3.0739,279480.0],["1995-09-08",3.0949,3.1299,3.0879,3.1089,290494.0],["1995-09-11",3.1159,3.1229,3.0879,3.1089,178977.0],["1995-09-12",3.1089,3.1229,3.0949,3.1159,134921.0],["1995-09-13",3.158,3.214,3.1369,3.214,4336070.0],["1995-09-14",3.214,3.235,3.2,3.221,638123.0],["1995-09-15",3.235,3.319,3.228,3.305,991947.0],["1995-09-18",3.305,3.305,3.284,3.291,298066.0],["1995-09-19",3.277,3.277,3.263,3.277,272596.0],["1995-09-20",3.249,3.263,3.249,3.256,450197.0],["1995-09-21",3.263,3.263,3.242,3.249,400634.0],["1995-09-22",3.235,3.277,3.235,3.277,327666.0],["1995-09-25",3.277,3.298,3.27,3.27,93619.0],["1995-09-26",3.263,3.277,3.256,3.27,83982.0],["1995-09-27",3.256,3.256,3.235,3.256,201694.0],["1995-09-28",3.242,3.263,3.242,3.263,239554.0],["1995-09-29",3.27,3.284,3.256,3.284,112205.0],["1995-10-02",3.277,3.298,3.27,3.277,232671.0],["1995-10-03",3.277,3.298,3.256,3.263,302885.0],["1995-10-04",3.263,3.263,3.221,3.235,185173.0],["1995-10-05",3.249,3.263,3.249,3.256,59889.0],["1995-10-06",3.256,3.263,3.214,3.214,183108.0],["1995-10-09",3.214,3.214,3.186,3.207,66084.0],["1995-10-10",3.214,3.214,3.165,3.2,133545.0],["1995-10-11",3.193,3.193,3.165,3.186,121842.0],["1995-10-12",3.193,3.207,3.179,3.2,106698.0],["1995-10-13",3.214,3.228,3.193,3.214,342810.0],["1995-10-16",3.228,3.263,3.221,3.263,78475.0],["1995-10-17",3.249,3.256,3.228,3.235,337992.0],["1995-10-18",3.249,3.249,3.228,3.235,65396.0],["1995-10-19",3.235,3.235,3.214,3.214,29600.0],["1995-10-20",3.228,3.228,3.172,3.193,79851.0],["1995-10-23",3.179,3.2,3.172,3.186,324913.0],["1995-10-24",3.2,3.207,3.151,3.158,250568.0],["1995-10-25",3.151,3.151,3.0669,3.0739,181042.0],["1995-10-26",3.0739,3.0809,2.9689,3.0039,167963.0],["1995-10-27",3.0109,3.0249,3.0039,3.0179,182419.0],["1995-10-30",3.0249,3.0319,2.9899,2.9969,143870.0],["1995-10-31",3.0109,3.0949,3.0109,3.0879,270531.0],["1995-11-01",3.0809,3.0949,3.0809,3.0879,99814.0],["1995-11-02",3.0809,3.0949,3.0739,3.0949,39926.0],["1995-11-03",3.0879,3.165,3.0879,3.158,62642.0],["1995-11-06",3.158,3.158,3.1229,3.1439,70903.0],["1995-11-07",3.1299,3.158,3.1299,3.1439,97749.0],["1995-11-08",3.1369,3.1439,3.1229,3.1439,89489.0],["1995-11-09",3.151,3.151,3.1019,3.1159,112893.0],["1995-11-10",3.1159,3.1299,3.1019,3.1229,69526.0],["1995-11-13",3.0949,3.0949,3.0669,3.0739,234736.0],["1995-11-14",3.0739,3.0739,3.0109,3.0249,91554.0],["1995-11-15",3.0039,3.0249,3.0039,3.0179,371034.0],["1995-11-16",3.0109,3.1089,3.0109,3.0809,122531.0],["1995-11-17",3.0809,3.1369,2.9969,3.0109,139740.0],["1995-11-20",3.0109,3.0389,2.9829,3.0109,76754.0],["1995-11-21",3.0109,3.0669,2.9829,2.9829,76065.0],["1995-11-22",2.9829,3.0109,2.9829,3.0109,54726.0],["1995-11-24",2.9969,3.0109,2.9829,3.0109,31321.0],["1995-11-27",2.9969,3.0109,2.9969,2.9969,238177.0],["1995-11-28",2.9969,3.0389,2.9689,3.0389,111861.0],["1995-11-29",3.0389,3.0669,2.9689,3.0109,173470.0],["1995-11-30",2.9829,3.0809,2.9829,3.0809,102568.0],["1995-12-01",3.0669,3.0809,3.0389,3.0669,54037.0],["1995-12-04",3.0949,3.165,3.0949,3.151,304950.0],["1995-12-05",3.1229,3.207,3.1089,3.151,232671.0],["1995-12-06",3.151,3.165,3.1369,3.1369,69182.0],["1995-12-07",3.1369,3.165,3.1089,3.1369,87424.0],["1995-12-08",3.1369,3.221,3.1369,3.179,97749.0],["1995-12-11",3.207,3.207,3.1369,3.1369,54726.0],["1995-12-12",3.1369,3.1369,3.0389,3.0529,94651.0],["1995-12-13",3.0812,3.0953,2.9964,3.0388,7313977.0],["1995-12-14",3.0388,3.0388,3.0105,3.0247,80884.0],["1995-12-15",3.0105,3.0388,3.0105,3.0247,50940.0],["1995-12-18",2.9681,2.9681,2.9398,2.954,157982.0],["1995-12-19",2.9398,2.9398,2.9116,2.9257,272940.0],["1995-12-20",2.954,2.9823,2.954,2.9823,25126.0],["1995-12-21",2.954,2.954,2.8833,2.8974,185173.0],["1995-12-22",2.8974,2.9116,2.8692,2.8692,181387.0],["1995-12-26",2.8833,2.8833,2.855,2.8692,77098.0],["1995-12-27",2.8692,2.8692,2.7985,2.7985,120810.0],["1995-12-28",2.7985,2.8126,2.7702,2.8126,201005.0],["1995-12-29",2.8126,2.8409,2.7844,2.8268,234736.0],["1996-01-02",2.7985,2.855,2.7702,2.8409,109452.0],["1996-01-03",2.8692,2.8692,2.7985,2.855,191368.0],["1996-01-04",2.8692,2.8974,2.8692,2.8974,238177.0],["1996-01-05",2.8974,2.8974,2.8409,2.8833,223722.0],["1996-01-08",2.8692,2.9398,2.8692,2.9398,57823.0],["1996-01-09",2.9116,2.9257,2.8692,2.8833,157638.0],["1996-01-10",2.855,2.855,2.8268,2.8409,256419.0],["1996-01-11",2.855,2.855,2.7844,2.8268,317341.0],["1996-01-12",2.7985,2.8126,2.7702,2.8126,318029.0],["1996-01-15",2.8268,2.8692,2.7985,2.8409,68149.0],["1996-01-16",2.855,2.855,2.7561,2.7561,57135.0],["1996-01-17",2.6996,2.8268,2.6854,2.8268,219591.0],["1996-01-18",2.8268,2.9116,2.8268,2.8833,152819.0],["1996-01-19",2.8974,3.0671,2.8974,3.0529,386178.0],["1996-01-22",3.0671,3.0671,2.9964,3.0529,142493.0],["1996-01-23",3.0247,3.0529,2.9681,3.0529,41991.0],["1996-01-24",3.0671,3.0953,3.0529,3.0671,96372.0],["1996-01-25",3.0812,3.1095,3.0671,3.1095,88112.0],["1996-01-26",3.0529,3.0953,3.0388,3.0953,136298.0],["1996-01-29",3.1095,3.1095,3.0953,3.0953,26847.0],["1996-01-30",3.0812,3.1519,3.0529,3.1519,228540.0],["1996-01-31",3.1519,3.1801,3.1236,3.1801,261238.0],["1996-02-01",3.166,3.166,3.1236,3.166,145591.0],["1996-02-02",3.1801,3.1801,3.1519,3.1801,101535.0],["1996-02-05",3.1801,3.1801,3.1095,3.1519,60577.0],["1996-02-06",3.166,3.166,3.1377,3.166,83982.0],["1996-02-07",3.166,3.2084,3.1519,3.2084,106698.0],["1996-02-08",3.2084,3.2791,3.2084,3.2508,55758.0],["1996-02-09",3.1943,3.2367,3.1943,3.2367,120810.0],["1996-02-12",3.2225,3.2367,3.1943,3.2225,64019.0],["1996-02-13",3.2508,3.2649,3.166,3.2225,110484.0],["1996-02-14",3.2084,3.2649,3.2084,3.2084,45433.0],["1996-02-15",3.2367,3.2649,3.2225,3.2649,95684.0],["1996-02-16",3.2649,3.2791,3.2367,3.2508,75721.0],["1996-02-20",3.2225,3.2225,3.1377,3.1801,57135.0],["1996-02-21",3.1801,3.1801,3.1095,3.1377,72279.0],["1996-02-22",3.1377,3.1943,3.1095,3.1943,187926.0],["1996-02-23",3.2084,3.2084,3.1236,3.166,54037.0],["1996-02-26",3.1377,3.166,3.1236,3.1377,46465.0],["1996-02-27",3.1519,3.1519,3.0671,3.0812,33386.0],["1996-02-28",3.0812,3.0953,3.0671,3.0671,192745.0],["1996-02-29",3.0812,3.0812,3.0105,3.0105,243340.0],["1996-03-01",3.0247,3.0247,2.9398,2.954,114614.0],["1996-03-04",2.9681,3.0247,2.954,3.0247,151098.0],["1996-03-05",3.0105,3.0247,3.0105,3.0105,116335.0],["1996-03-06",2.9964,3.0105,2.9823,3.0105,253322.0],["1996-03-07",2.9822,2.9822,2.9398,2.9398,107386.0],["1996-03-08",2.9116,2.9116,2.8409,2.855,129414.0],["1996-03-11",2.855,2.8974,2.7985,2.8268,195498.0],["1996-03-12",2.8268,2.8833,2.8268,2.8692,211675.0],["1996-03-13",2.8833,2.9116,2.855,2.855,237145.0],["1996-03-14",2.8833,2.8833,2.855,2.855,314243.0],["1996-03-15",2.855,2.8833,2.8268,2.8409,516625.0],["1996-03-18",2.8409,2.8974,2.8409,2.8692,203070.0],["1996-03-19",2.855,2.8692,2.8126,2.8126,187238.0],["1996-03-20",2.8268,2.8409,2.8126,2.8409,939287.0],["1996-03-21",2.8409,2.8409,2.8126,2.8268,80884.0],["1996-03-22",2.8268,2.8409,2.7985,2.8126,140428.0],["1996-03-25",2.8126,2.8126,2.7844,2.7985,76754.0],["1996-03-26",2.7702,2.8126,2.742,2.7985,174503.0],["1996-03-27",2.7844,2.8126,2.7561,2.7985,296689.0],["1996-03-28",2.7844,2.9257,2.7844,2.9257,804710.0],["1996-03-29",2.8833,2.8833,2.8126,2.8126,1012599.0],["1996-04-01",2.8268,2.8409,2.8126,2.8409,114270.0],["1996-04-02",2.855,2.8974,2.8409,2.8974,73656.0],["1996-04-03",2.8974,2.9257,2.8692,2.8974,144903.0],["1996-04-04",2.8833,2.9116,2.8833,2.8974,107042.0],["1996-04-08",2.855,2.8692,2.7702,2.7702,255387.0],["1996-04-09",2.8126,2.8409,2.7844,2.8126,157638.0],["1996-04-10",2.7844,2.8409,2.742,2.8126,148000.0],["1996-04-11",2.8126,2.8126,2.742,2.7702,162456.0],["1996-04-12",2.7702,2.7702,2.742,2.7561,112893.0],["1996-04-15",2.7844,2.7844,2.742,2.7702,111861.0],["1996-04-16",2.7844,2.7985,2.7702,2.7985,57823.0],["1996-04-17",2.7844,2.7985,2.6996,2.7137,152819.0],["1996-04-18",2.7561,2.7702,2.7278,2.7561,62298.0],["1996-04-19",2.7278,2.7844,2.7278,2.7561,65740.0],["1996-04-22",2.7561,2.7985,2.7561,2.7844,70214.0],["1996-04-23",2.7985,2.7985,2.7561,2.7702,119777.0],["1996-04-24",2.7985,2.855,2.7985,2.8126,188959.0],["1996-04-25",2.8126,2.8268,2.7702,2.8268,97405.0],["1996-04-26",2.8268,2.9257,2.8268,2.8974,154884.0],["1996-04-29",2.9116,2.9116,2.8833,2.8974,162112.0],["1996-04-30",2.8974,2.9681,2.8974,2.9398,247471.0],["1996-05-01",2.954,2.9823,2.954,2.9823,164521.0],["1996-05-02",2.954,2.9822,2.9398,2.9398,452606.0],["1996-05-03",2.954,2.9964,2.9399,2.9681,126661.0],["1996-05-06",2.9398,2.9398,2.7985,2.8268,241619.0],["1996-05-07",2.7985,2.8409,2.7702,2.8268,103256.0],["1996-05-08",2.8268,2.8409,2.8268,2.8268,99470.0],["1996-05-09",2.8126,2.855,2.8126,2.8409,61609.0],["1996-05-10",2.855,2.8692,2.7844,2.7844,163833.0],["1996-05-13",2.7985,2.7985,2.7561,2.7702,395815.0],["1996-05-14",2.7844,2.7985,2.742,2.7985,692160.0],["1996-05-15",2.7844,2.7985,2.7844,2.7844,288773.0],["1996-05-16",2.7985,2.8126,2.7702,2.7985,872859.0],["1996-05-17",2.7844,2.7844,2.742,2.7702,479453.0],["1996-05-20",2.7844,2.7844,2.7561,2.7844,1165073.0],["1996-05-21",2.7844,2.8409,2.7702,2.8126,373787.0],["1996-05-22",2.7844,2.8126,2.7561,2.7985,117368.0],["1996-05-23",2.7985,2.8268,2.7985,2.8126,140084.0],["1996-05-24",2.8126,2.8126,2.7702,2.7844,98093.0],["1996-05-28",2.7844,2.7985,2.7702,2.7985,231638.0],["1996-05-29",2.7702,2.7844,2.7561,2.7561,216838.0],["1996-05-30",2.7844,2.7985,2.742,2.7702,153507.0],["1996-05-31",2.7985,2.8268,2.7844,2.7844,89144.0],["1996-06-03",2.8126,2.8126,2.7561,2.7844,152475.0],["1996-06-04",2.7844,2.7985,2.7702,2.7844,431266.0],["1996-06-05",2.7561,2.7702,2.7561,2.7561,395127.0],["1996-06-06",2.7561,2.8126,2.7561,2.7985,114614.0],["1996-06-07",2.7844,2.7844,2.742,2.7702,261238.0],["1996-06-10",2.7561,2.7702,2.7137,2.7278,121154.0],["1996-06-11",2.7278,2.7561,2.7278,2.742,114614.0],["1996-06-12",2.7561,2.7561,2.6996,2.7278,197219.0],["1996-06-13",2.742,2.7561,2.7137,2.7137,69870.0],["1996-06-14",2.742,2.742,2.7278,2.7278,79851.0],["1996-06-17",2.7561,2.7561,2.7137,2.7278,125284.0],["1996-06-18",2.7278,2.7985,2.7137,2.7561,270875.0],["1996-06-19",2.7561,2.8268,2.7561,2.7985,175535.0],["1996-06-20",2.7985,2.7985,2.7561,2.7702,195154.0],["1996-06-21",2.7844,2.8268,2.7561,2.7702,97749.0],["1996-06-24",2.7702,2.7985,2.7561,2.7844,323536.0],["1996-06-25",2.7985,2.8692,2.7985,2.855,240243.0],["1996-06-26",2.8409,2.855,2.7985,2.8126,145247.0],["1996-06-27",2.8126,2.8126,2.7702,2.7702,88456.0],["1996-06-28",2.7844,2.7844,2.7702,2.7702,204791.0],["1996-07-01",2.7844,2.7844,2.742,2.7561,227852.0],["1996-07-02",2.7561,2.7702,2.742,2.7561,239554.0],["1996-07-03",2.7561,2.7561,2.742,2.742,197219.0],["1996-07-05",2.742,2.742,2.7278,2.7278,45433.0],["1996-07-08",2.7278,2.742,2.6996,2.6996,216150.0],["1996-07-09",2.6996,2.7702,2.6996,2.7702,434708.0],["1996-07-10",2.7561,2.7561,2.6996,2.7278,183108.0],["1996-07-11",2.7561,2.7561,2.6854,2.6854,152475.0],["1996-07-12",2.7137,2.7137,2.6713,2.6854,96028.0],["1996-07-15",2.6854,2.6996,2.643,2.643,182075.0],["1996-07-16",2.643,2.643,2.5017,2.6006,308736.0],["1996-07-17",2.5158,2.6148,2.5017,2.6006,297378.0],["1996-07-18",2.6006,2.6148,2.5865,2.6148,104977.0],["1996-07-19",2.6289,2.6713,2.6006,2.643,93963.0],["1996-07-22",2.643,2.643,2.5724,2.6006,259173.0],["1996-07-23",2.5724,2.5794,2.5158,2.53,258485.0],["1996-07-24",2.5017,2.5017,2.4452,2.4734,749295.0],["1996-07-25",2.4876,2.53,2.4876,2.5017,351759.0],["1996-07-26",2.4876,2.5441,2.4876,2.5441,271564.0],["1996-07-29",2.5724,2.6289,2.5441,2.5441,256764.0],["1996-07-30",2.5441,2.5582,2.5017,2.5158,189991.0],["1996-07-31",2.5158,2.6572,2.5158,2.6572,279480.0],["1996-08-01",2.6572,2.7137,2.6572,2.7137,142838.0],["1996-08-02",2.7137,2.7702,2.7137,2.742,109796.0],["1996-08-05",2.742,2.7561,2.643,2.643,147312.0],["1996-08-06",2.643,2.6854,2.6148,2.6572,131479.0],["1996-08-07",2.7137,2.7561,2.6854,2.7278,197563.0],["1996-08-08",2.742,2.8268,2.7278,2.7561,135954.0],["1996-08-09",2.7137,2.742,2.7137,2.7137,60233.0],["1996-08-12",2.7278,2.7561,2.6854,2.7137,76065.0],["1996-08-13",2.6854,2.7137,2.6854,2.7137,104977.0],["1996-08-14",2.7137,2.7278,2.6996,2.7137,116679.0],["1996-08-15",2.7137,2.742,2.6996,2.7137,86735.0],["1996-08-16",2.7137,2.7137,2.6854,2.7137,51628.0],["1996-08-19",2.7137,2.742,2.6854,2.6996,87424.0],["1996-08-20",2.6996,2.7278,2.6854,2.6996,90177.0],["1996-08-21",2.7137,2.742,2.6713,2.6713,65396.0],["1996-08-22",2.643,2.6854,2.6148,2.6854,99470.0],["1996-08-23",2.6854,2.6996,2.643,2.6996,63330.0],["1996-08-26",2.6713,2.6854,2.6289,2.6572,90177.0],["1996-08-27",2.6572,2.6572,2.6148,2.6148,135610.0],["1996-08-28",2.6006,2.6289,2.6006,2.6289,288773.0],["1996-08-29",2.6148,2.6289,2.6006,2.6006,334550.0],["1996-08-30",2.5865,2.6006,2.5582,2.5724,114270.0],["1996-09-03",2.5582,2.6006,2.5582,2.6006,297378.0],["1996-09-04",2.6006,2.6006,2.5582,2.5582,250224.0],["1996-09-05",2.5441,2.5582,2.5158,2.5158,249191.0],["1996-09-06",2.53,2.5865,2.4876,2.5582,581332.0],["1996-09-09",2.5582,2.6572,2.5582,2.6289,333173.0],["1996-09-10",2.5865,2.6289,2.5724,2.6006,305638.0],["1996-09-11",2.6006,2.6713,2.6006,2.6572,142493.0],["1996-09-12",2.6289,2.643,2.5724,2.6006,122875.0],["1996-09-13",2.6289,2.6713,2.6148,2.6289,183796.0],["1996-09-16",2.6006,2.6289,2.5724,2.6148,219936.0],["1996-09-17",2.6006,2.6148,2.5582,2.5582,352103.0],["1996-09-18",2.53,2.5582,2.53,2.53,278447.0],["1996-09-19",2.5158,2.5724,2.5158,2.5724,83637.0],["1996-09-20",2.5582,2.6006,2.5582,2.5865,155917.0],["1996-09-23",2.5724,2.5865,2.5582,2.5724,350038.0],["1996-09-24",2.5582,2.6006,2.5582,2.6006,358299.0],["1996-09-25",2.5724,2.6148,2.5582,2.6148,271908.0],["1996-09-26",2.5865,2.6148,2.5865,2.6148,239898.0],["1996-09-27",2.6006,2.6572,2.6006,2.6572,243684.0],["1996-09-30",2.6289,2.742,2.6148,2.7137,289461.0],["1996-10-01",2.7137,2.7137,2.6289,2.643,396504.0],["1996-10-02",2.6289,2.6854,2.6289,2.6854,85703.0],["1996-10-03",2.6854,2.6996,2.6572,2.6713,213740.0],["1996-10-04",2.6854,2.6996,2.6854,2.6996,182075.0],["1996-10-07",2.6996,2.742,2.6713,2.742,162801.0],["1996-10-08",2.7278,2.742,2.6996,2.6996,132856.0],["1996-10-09",2.6713,2.6854,2.643,2.6713,208577.0],["1996-10-10",2.6713,2.6713,2.643,2.643,151787.0],["1996-10-11",2.6572,2.6854,2.6572,2.6854,105665.0],["1996-10-14",2.6713,2.7137,2.6713,2.6854,135954.0],["1996-10-15",2.6854,2.7278,2.6854,2.7278,120465.0],["1996-10-16",2.742,2.742,2.6854,2.6854,448476.0],["1996-10-17",2.6854,2.6854,2.6148,2.6289,1487233.0],["1996-10-18",2.6289,2.643,2.6148,2.6148,297378.0],["1996-10-21",2.6289,2.6713,2.6148,2.6713,291527.0],["1996-10-22",2.6713,2.6713,2.643,2.6713,165210.0],["1996-10-23",2.6713,2.7561,2.6572,2.7561,178633.0],["1996-10-24",2.742,2.7561,2.7278,2.742,247471.0],["1996-10-25",2.7844,2.7985,2.7844,2.7844,180698.0],["1996-10-28",2.7702,2.7702,2.742,2.7702,118056.0],["1996-10-29",2.7561,2.7702,2.6572,2.6854,143182.0],["1996-10-30",2.6996,2.6996,2.6572,2.6854,165554.0],["1996-10-31",2.6572,2.6854,2.643,2.6713,325945.0],["1996-11-01",2.6713,2.6713,2.643,2.6572,156949.0],["1996-11-04",2.6713,2.6854,2.643,2.6713,131479.0],["1996-11-05",2.6854,2.6996,2.6572,2.6572,122186.0],["1996-11-06",2.6572,2.7137,2.6572,2.6996,124596.0],["1996-11-07",2.6996,2.6996,2.6854,2.6996,85703.0],["1996-11-08",2.6996,2.7137,2.6854,2.6996,245405.0],["1996-11-11",2.6996,2.7844,2.6996,2.742,152131.0],["1996-11-12",2.7278,2.8268,2.7278,2.8126,218903.0],["1996-11-13",2.8126,2.8268,2.742,2.742,100847.0],["1996-11-14",2.742,2.7844,2.742,2.7561,85358.0],["1996-11-15",2.7561,2.7985,2.7561,2.7985,181042.0],["1996-11-18",2.7702,2.855,2.7702,2.8409,180354.0],["1996-11-19",2.8268,2.8692,2.8126,2.855,325257.0],["1996-11-20",2.855,2.954,2.855,2.8974,276038.0],["1996-11-21",2.9116,3.0247,2.9116,2.9964,326289.0],["1996-11-22",3.0105,3.1095,2.9964,3.1095,518346.0],["1996-11-25",3.1095,3.2225,3.1095,3.166,352792.0],["1996-11-26",3.1519,3.1519,3.0388,3.0388,192401.0],["1996-11-27",3.0671,3.0671,3.0105,3.0105,87768.0],["1996-11-29",2.9964,3.0105,2.9681,2.9681,129414.0],["1996-12-02",2.9681,3.0105,2.9398,2.9964,54382.0],["1996-12-03",3.0105,3.0105,2.9823,2.9823,79851.0],["1996-12-04",2.9823,3.0393,2.968,3.0393,161080.0],["1996-12-05",3.0393,3.0679,3.0251,3.0679,94996.0],["1996-12-06",3.0393,3.0821,3.0251,3.0821,83982.0],["1996-12-09",3.0821,3.0964,3.0679,3.0821,105321.0],["1996-12-10",3.0964,3.0964,3.0821,3.0964,125284.0],["1996-12-11",3.0964,3.0964,3.0536,3.0821,245061.0],["1996-12-12",3.0821,3.0821,2.9965,3.0251,85014.0],["1996-12-13",3.0251,3.0393,3.0108,3.0251,62298.0],["1996-12-16",2.9965,3.0393,2.968,2.9965,45089.0],["1996-12-17",2.9823,2.9823,2.8966,2.9109,293247.0],["1996-12-18",2.9394,2.9537,2.9252,2.9394,133200.0],["1996-12-19",2.9109,2.9965,2.9109,2.968,230950.0],["1996-12-20",3.0251,3.0251,2.9823,2.9823,75721.0],["1996-12-23",2.9965,3.0108,2.9109,2.9537,409583.0],["1996-12-24",2.968,3.0108,2.968,3.0108,56103.0],["1996-12-26",3.0251,3.0679,3.0108,3.0679,111517.0],["1996-12-27",3.0536,3.0821,3.0536,3.0679,245061.0],["1996-12-30",3.0821,3.0964,3.0536,3.0821,150410.0],["1996-12-31",3.0964,3.0964,3.0536,3.0536,62986.0],["1997-01-02",3.0536,3.0536,2.9537,2.9537,91210.0],["1997-01-03",2.968,3.0251,2.9537,3.0251,78819.0],["1997-01-06",3.0393,3.0393,2.968,2.9823,116335.0],["1997-01-07",2.968,2.968,2.9537,2.968,314931.0],["1997-01-08",2.9823,2.9823,2.9537,2.968,393062.0],["1997-01-09",2.9537,2.9823,2.9537,2.9823,150066.0],["1997-01-10",2.9537,2.9823,2.9537,2.9823,104289.0],["1997-01-13",2.968,2.9823,2.9537,2.9537,74689.0],["1997-01-14",2.9537,2.9823,2.9537,2.9823,143870.0],["1997-01-15",2.9537,2.9823,2.9394,2.968,85014.0],["1997-01-16",2.9537,2.9965,2.9537,2.9537,153852.0],["1997-01-17",2.9537,2.9823,2.9394,2.9394,223377.0],["1997-01-20",2.968,3.0108,2.9537,2.968,112893.0],["1997-01-21",2.968,3.0251,2.968,2.9965,196875.0],["1997-01-22",2.9965,3.0964,2.9965,3.0964,449164.0],["1997-01-23",3.0821,3.1249,3.0821,3.0821,339369.0],["1997-01-24",3.0821,3.0964,3.0679,3.0821,250224.0],["1997-01-27",3.0821,3.0964,3.0108,3.0108,92242.0],["1997-01-28",3.0251,3.0679,3.0108,3.0393,122531.0],["1997-01-29",3.0251,3.0393,3.0108,3.0251,117024.0],["1997-01-30",3.0251,3.0536,2.9965,3.0251,137331.0],["1997-01-31",3.0108,3.0536,2.9965,2.9965,171749.0],["1997-02-03",2.9965,3.0108,2.968,2.9965,390997.0],["1997-02-04",3.0108,3.0251,2.9965,3.0251,153163.0],["1997-02-05",3.0536,3.0536,3.0108,3.0108,145591.0],["1997-02-06",3.0108,3.0251,3.0108,3.0108,173126.0],["1997-02-07",3.0251,3.0393,3.0108,3.0108,82949.0],["1997-02-10",3.0251,3.0393,3.0108,3.0108,41302.0],["1997-02-11",3.0108,3.0251,3.0108,3.0108,76754.0],["1997-02-12",3.0251,3.0821,3.0108,3.0679,231982.0],["1997-02-13",3.0821,3.1392,3.0821,3.0964,118400.0],["1997-02-14",3.1535,3.1677,3.1392,3.1535,264336.0],["1997-02-18",3.1678,3.1678,3.1392,3.1392,164177.0],["1997-02-19",3.1249,3.1392,3.1249,3.1249,131824.0],["1997-02-20",3.1535,3.1535,3.0964,3.0964,133889.0],["1997-02-21",3.0964,3.1107,3.0251,3.0251,340745.0],["1997-02-24",3.0251,3.0679,3.0251,3.0679,401666.0],["1997-02-25",3.0679,3.0679,3.0393,3.0536,51628.0],["1997-02-26",3.0821,3.0821,2.9965,3.0108,165898.0],["1997-02-27",3.0108,3.0536,2.9965,3.0536,99470.0],["1997-02-28",3.0393,3.0821,3.0393,3.0393,177945.0],["1997-03-03",3.0393,3.0821,3.0393,3.0536,77442.0],["1997-03-04",3.0679,3.0821,3.0536,3.0679,131479.0],["1997-03-05",3.0679,3.0821,3.0536,3.0536,71591.0],["1997-03-06",3.0536,3.0536,3.0108,3.0108,144214.0],["1997-03-07",3.0108,3.0393,2.9965,3.0393,149377.0],["1997-03-10",3.0393,3.1249,3.0393,3.1107,96028.0],["1997-03-11",3.1107,3.1249,3.0821,3.0964,49219.0],["1997-03-12",3.1107,3.3104,3.0964,3.2391,403387.0],["1997-03-13",3.2534,3.2534,3.1535,3.1535,108763.0],["1997-03-14",3.1535,3.182,3.1392,3.182,89144.0],["1997-03-17",3.182,3.1963,3.1249,3.1677,142149.0],["1997-03-18",3.1678,3.1678,3.0821,3.1392,142838.0],["1997-03-19",3.1535,3.182,3.1535,3.1677,175535.0],["1997-03-20",3.1535,3.1535,3.0821,3.0964,265712.0],["1997-03-21",3.0964,3.0964,3.0536,3.0679,281545.0],["1997-03-24",3.0821,3.0964,3.0393,3.0821,109452.0],["1997-03-25",3.0679,3.0964,3.0536,3.0821,172094.0],["1997-03-26",3.0821,3.0964,3.0679,3.0679,35107.0],["1997-03-27",3.0821,3.1107,3.0393,3.0393,135610.0],["1997-03-31",3.0393,3.1392,3.0393,3.1392,219936.0],["1997-04-01",3.1249,3.1677,3.1249,3.1677,231638.0],["1997-04-02",3.1535,3.3675,3.1392,3.2819,903147.0],["1997-04-03",3.2962,3.339,3.2534,3.2534,306327.0],["1997-04-04",3.2391,3.3247,3.2106,3.3104,298066.0],["1997-04-07",3.3104,3.3818,3.3104,3.3818,208577.0],["1997-04-08",3.4103,3.4817,3.3675,3.4389,586839.0],["1997-04-09",3.4531,3.4531,3.4103,3.4103,113238.0],["1997-04-10",3.3961,3.4246,3.3818,3.4246,187582.0],["1997-04-11",3.3961,3.4103,3.339,3.339,249191.0],["1997-04-14",3.339,3.339,3.2819,3.2819,120810.0],["1997-04-15",3.2819,3.4103,3.2819,3.3961,251257.0],["1997-04-16",3.3961,3.4389,3.3961,3.4389,102568.0],["1997-04-17",3.4389,3.4531,3.4246,3.4531,44056.0],["1997-04-18",3.4531,3.5245,3.4389,3.5102,325945.0],["1997-04-21",3.4674,3.4674,3.4103,3.4246,110484.0],["1997-04-22",3.4246,3.4389,3.3961,3.4246,137331.0],["1997-04-23",3.4246,3.4246,3.3961,3.4103,70903.0],["1997-04-24",3.4246,3.4246,3.3961,3.4103,115991.0],["1997-04-25",3.3961,3.3961,3.3818,3.3818,33730.0],["1997-04-28",3.3818,3.3961,3.3533,3.3675,102224.0],["1997-04-29",3.3675,3.3961,3.3532,3.3818,232326.0],["1997-04-30",3.3818,3.4817,3.3818,3.4674,620225.0],["1997-05-01",3.4817,3.4959,3.4531,3.4817,758244.0],["1997-05-02",3.4817,3.4817,3.4246,3.4674,490467.0],["1997-05-05",3.4531,3.4674,3.4389,3.4674,131824.0],["1997-05-06",3.4674,3.4674,3.4389,3.4389,228196.0],["1997-05-07",3.4531,3.4531,3.4103,3.4103,160391.0],["1997-05-08",3.4103,3.4674,3.3961,3.4531,364838.0],["1997-05-09",3.4674,3.4959,3.4531,3.4674,298066.0],["1997-05-12",3.4817,3.4817,3.4531,3.4674,102912.0],["1997-05-13",3.4674,3.4959,3.4531,3.4674,284299.0],["1997-05-14",3.4674,3.4959,3.4674,3.4959,150410.0],["1997-05-15",3.4674,3.4817,3.4103,3.4246,258140.0],["1997-05-16",3.4103,3.4246,3.3675,3.3818,414401.0],["1997-05-19",3.3961,3.4103,3.3818,3.3818,134577.0],["1997-05-20",3.339,3.3818,3.339,3.3533,187926.0],["1997-05-21",3.3532,3.3675,3.3247,3.3247,155917.0],["1997-05-22",3.3961,3.4103,3.3675,3.3675,103256.0],["1997-05-23",3.3532,3.4103,3.3532,3.3961,81917.0],["1997-05-27",3.3961,3.4246,3.3533,3.3533,174503.0],["1997-05-28",3.3532,3.3675,3.3247,3.339,119433.0],["1997-05-29",3.339,3.4103,3.339,3.3818,114270.0],["1997-05-30",3.3675,3.4103,3.339,3.4103,51628.0],["1997-06-02",3.3818,3.3818,3.3533,3.3533,63675.0],["1997-06-03",3.3533,3.4103,3.3533,3.4103,119089.0],["1997-06-04",3.4103,3.4246,3.3818,3.3961,118745.0],["1997-06-05",3.3818,3.3961,3.3675,3.3675,73312.0],["1997-06-06",3.3675,3.3675,3.3104,3.339,534867.0],["1997-06-09",3.3961,3.4246,3.3818,3.3961,505267.0],["1997-06-10",3.4103,3.4531,3.3961,3.4246,273973.0],["1997-06-11",3.4103,3.4389,3.4103,3.4389,136642.0],["1997-06-12",3.4389,3.4817,3.4246,3.4817,392373.0],["1997-06-13",3.4674,3.4817,3.4531,3.4817,80884.0],["1997-06-16",3.4959,3.4959,3.4246,3.4531,142493.0],["1997-06-17",3.4674,3.4674,3.4389,3.4674,219591.0],["1997-06-18",3.4674,3.4674,3.4389,3.4531,47498.0],["1997-06-19",3.4389,3.4674,3.4389,3.4674,177945.0],["1997-06-20",3.4817,3.5387,3.4817,3.5102,763063.0],["1997-06-23",3.5102,3.5102,3.4389,3.4389,161080.0],["1997-06-24",3.446,3.4531,3.4317,3.4531,234736.0],["1997-06-25",3.4389,3.4674,3.4389,3.4603,358299.0],["1997-06-26",3.4603,3.5031,3.4175,3.4246,469471.0],["1997-06-27",3.4103,3.4389,3.4103,3.4246,298410.0],["1997-06-30",3.4103,3.6386,3.4103,3.5316,1450749.0],["1997-07-01",3.5387,3.6386,3.5387,3.603,1220488.0],["1997-07-02",3.5958,3.6172,3.5673,3.5958,385145.0],["1997-07-03",3.603,3.6101,3.5958,3.603,372410.0],["1997-07-07",3.6101,3.6172,3.5673,3.5958,333517.0],["1997-07-08",3.5816,3.6529,3.5816,3.6172,677704.0],["1997-07-09",3.6101,3.6244,3.5958,3.5958,248847.0],["1997-07-10",3.5816,3.6386,3.5744,3.6386,1052524.0],["1997-07-11",3.6529,3.6672,3.6315,3.6386,417843.0],["1997-07-14",3.6672,3.7385,3.6672,3.7385,430578.0],["1997-07-15",3.7385,3.7385,3.6814,3.71,226819.0],["1997-07-16",3.71,3.7813,3.71,3.7813,279136.0],["1997-07-17",3.7385,3.7671,3.7385,3.7599,379983.0],["1997-07-18",3.7742,3.7742,3.6386,3.6386,129414.0],["1997-07-21",3.6172,3.6672,3.5958,3.6529,328699.0],["1997-07-22",3.6529,3.7242,3.6315,3.71,153852.0],["1997-07-23",3.7242,3.7742,3.6957,3.7385,238522.0],["1997-07-24",3.7385,3.7956,3.6957,3.7956,141117.0],["1997-07-25",3.8241,3.8384,3.7956,3.8099,152819.0],["1997-07-28",3.8241,3.8241,3.7956,3.8099,118056.0],["1997-07-29",3.8241,3.8241,3.7885,3.7885,156605.0],["1997-07-30",3.8099,3.8241,3.7885,3.7956,118056.0],["1997-07-31",3.8099,3.817,3.7599,3.7813,266401.0],["1997-08-01",3.7956,3.7956,3.6957,3.7171,287740.0],["1997-08-04",3.71,3.7671,3.71,3.7671,326289.0],["1997-08-05",3.7671,3.7742,3.7385,3.7457,256075.0],["1997-08-06",3.7599,3.7671,3.7457,3.7528,152131.0],["1997-08-07",3.7599,3.7671,3.7314,3.7385,232326.0],["1997-08-08",3.7314,3.7671,3.6458,3.6458,173815.0],["1997-08-11",3.7314,3.7314,3.6672,3.6886,218215.0],["1997-08-12",3.7171,3.7314,3.6529,3.6743,189303.0],["1997-08-13",3.66,3.7028,3.6458,3.6529,320094.0],["1997-08-14",3.6458,3.6529,3.5816,3.6386,226819.0],["1997-08-15",3.6529,3.6672,3.5958,3.6101,116335.0],["1997-08-18",3.6386,3.6529,3.5602,3.603,160047.0],["1997-08-19",3.5958,3.6244,3.5958,3.6172,156605.0],["1997-08-20",3.6458,3.6743,3.6172,3.6672,141461.0],["1997-08-21",3.6957,3.7528,3.6529,3.6886,288429.0],["1997-08-22",3.6743,3.7528,3.6315,3.7528,174503.0],["1997-08-25",3.7528,3.7528,3.6672,3.6886,163833.0],["1997-08-26",3.6957,3.71,3.6529,3.6672,42335.0],["1997-08-27",3.6529,3.6529,3.6172,3.6172,106698.0],["1997-08-28",3.6172,3.6886,3.6172,3.6814,86735.0],["1997-08-29",3.6672,3.6672,3.6244,3.6386,46121.0],["1997-09-02",3.6244,3.6743,3.6101,3.6244,470504.0],["1997-09-03",3.6386,3.6957,3.6386,3.6957,114270.0],["1997-09-04",3.71,3.71,3.6672,3.6886,460867.0],["1997-09-05",3.7028,3.7242,3.7028,3.71,164521.0],["1997-09-08",3.71,3.7956,3.71,3.7956,258829.0],["1997-09-09",3.7885,3.8241,3.7813,3.8241,91210.0],["1997-09-10",3.8455,3.8669,3.817,3.8313,155573.0],["1997-09-11",3.8027,3.8241,3.7671,3.7742,226475.0],["1997-09-12",3.7885,3.9097,3.7813,3.9097,186549.0],["1997-09-15",3.8955,3.8955,3.8241,3.8455,124940.0],["1997-09-16",3.8455,3.8812,3.8384,3.8812,228884.0],["1997-09-17",3.8669,3.8741,3.8527,3.8598,116335.0],["1997-09-18",3.8741,3.8741,3.8527,3.8741,77098.0],["1997-09-19",3.8598,3.9026,3.8598,3.8955,44400.0],["1997-09-22",3.9026,3.9668,3.8955,3.8955,133200.0],["1997-09-23",3.8812,3.9312,3.8812,3.9097,59200.0],["1997-09-24",3.9383,3.9668,3.8741,3.9668,124940.0],["1997-09-25",3.9454,3.9668,3.9454,3.9454,161424.0],["1997-09-26",3.9311,3.9597,3.9311,3.9454,247126.0],["1997-09-29",3.9526,3.9526,3.924,3.9383,106354.0],["1997-09-30",3.9526,3.9526,3.9026,3.924,63675.0],["1997-10-01",3.8955,3.9811,3.8955,3.9668,112205.0],["1997-10-02",3.9526,3.9954,3.9526,3.9597,290494.0],["1997-10-03",3.9882,4.0667,3.974,4.0239,407862.0],["1997-10-06",4.1095,4.1095,4.0453,4.0952,293247.0],["1997-10-07",4.0952,4.1166,4.0596,4.0596,340745.0],["1997-10-08",4.0881,4.1024,4.0738,4.1024,225787.0],["1997-10-09",4.0881,4.1666,4.081,4.1523,259173.0],["1997-10-10",4.1381,4.1381,4.0382,4.0524,167275.0],["1997-10-13",4.081,4.1381,4.081,4.1238,156261.0],["1997-10-14",4.1381,4.1452,4.1238,4.1309,50251.0],["1997-10-15",4.1095,4.1666,4.1024,4.1666,191712.0],["1997-10-16",4.1452,4.1809,4.1095,4.1095,96028.0],["1997-10-17",4.1095,4.1095,4.0168,4.0239,67116.0],["1997-10-20",4.0096,4.0524,3.9882,4.0524,115647.0],["1997-10-21",4.0382,4.1095,4.0382,4.1095,71935.0],["1997-10-22",4.1024,4.1095,4.081,4.0881,39237.0],["1997-10-23",4.0596,4.0952,4.0596,4.081,176568.0],["1997-10-24",4.0596,4.0952,4.0524,4.0596,82261.0],["1997-10-27",4.0524,4.0667,3.9383,3.9597,154540.0],["1997-10-28",3.8669,3.9454,3.7671,3.9454,336615.0],["1997-10-29",3.9597,4.0738,3.9383,4.0667,83637.0],["1997-10-30",4.0524,4.0524,3.924,3.924,106354.0],["1997-10-31",3.9454,3.9882,3.9454,3.9526,98782.0],["1997-11-03",3.9811,4.081,3.9668,4.0667,127349.0],["1997-11-04",4.0667,4.1095,4.0453,4.1095,146968.0],["1997-11-05",4.081,4.0952,4.0596,4.0952,44056.0],["1997-11-06",4.081,4.1095,4.0596,4.081,45777.0],["1997-11-07",4.0667,4.0667,4.0239,4.0239,44744.0],["1997-11-10",4.0239,4.0239,3.9526,3.9526,183108.0],["1997-11-11",3.9668,3.9668,3.9097,3.9454,121842.0],["1997-11-12",3.9526,3.9668,3.8669,3.8812,130791.0],["1997-11-13",3.8812,3.9026,3.8669,3.8741,89489.0],["1997-11-14",3.8883,3.9026,3.8741,3.8812,87768.0],["1997-11-17",3.9097,3.9454,3.8955,3.9097,279136.0],["1997-11-18",3.9383,3.9454,3.8955,3.924,214773.0],["1997-11-19",3.8955,3.9311,3.8955,3.9169,111861.0],["1997-11-20",3.9383,3.9668,3.8955,3.9526,175535.0],["1997-11-21",3.9811,3.9954,3.9311,3.9311,36484.0],["1997-11-24",3.9026,3.9026,3.8313,3.8527,125284.0],["1997-11-25",3.8527,3.8741,3.8384,3.8669,53693.0],["1997-11-26",3.8527,3.8741,3.8384,3.8598,86047.0],["1997-11-28",3.8527,3.9526,3.8527,3.9454,29600.0],["1997-12-01",3.974,4.0096,3.9597,4.0096,507332.0],["1997-12-02",4.0096,4.0096,3.9097,3.9097,410959.0],["1997-12-03",3.9026,3.9529,3.9026,3.9385,330420.0],["1997-12-04",3.9385,3.9672,3.9241,3.9241,77786.0],["1997-12-05",3.9241,3.9529,3.9241,3.9385,159014.0],["1997-12-08",3.9457,3.9601,3.9385,3.9457,55070.0],["1997-12-09",3.9457,3.9601,3.9241,3.9385,310113.0],["1997-12-10",3.9385,3.9529,3.9097,3.9169,173126.0],["1997-12-11",3.9169,3.9457,3.9097,3.9457,128038.0],["1997-12-12",3.9457,4.0463,3.9097,3.9097,757556.0],["1997-12-15",3.9241,3.9529,3.9026,3.9169,159359.0],["1997-12-16",3.9241,3.9601,3.9241,3.9241,325257.0],["1997-12-17",3.9169,3.9169,3.8738,3.881,198940.0],["1997-12-18",3.8954,3.8954,3.8523,3.8738,228540.0],["1997-12-19",3.8666,3.8666,3.8379,3.8594,240243.0],["1997-12-22",3.8738,3.8954,3.8523,3.8594,284299.0],["1997-12-23",3.8594,3.8882,3.8523,3.8594,165554.0],["1997-12-24",3.8594,3.8738,3.8594,3.8666,14456.0],["1997-12-26",3.8738,3.8954,3.8594,3.881,173470.0],["1997-12-29",3.8738,3.9097,3.8666,3.9097,234391.0],["1997-12-30",3.9026,3.9816,3.9026,3.9816,98438.0],["1997-12-31",3.9529,3.996,3.9457,3.9672,390652.0],["1998-01-02",3.9601,3.9601,3.8666,3.9026,453983.0],["1998-01-05",3.8738,3.9241,3.8594,3.9026,222689.0],["1998-01-06",3.9026,3.9672,3.881,3.9672,175535.0],["1998-01-07",3.9672,3.9888,3.9241,3.9529,661183.0],["1998-01-08",3.9672,4.0104,3.9241,3.9816,313899.0],["1998-01-09",3.9816,3.9888,3.9241,3.9601,273973.0],["1998-01-12",3.9313,3.9457,3.8882,3.9313,393750.0],["1998-01-13",3.9529,4.0391,3.9457,4.0247,1018450.0],["1998-01-14",4.0247,4.0247,3.9816,3.9888,159359.0],["1998-01-15",3.9744,4.0247,3.9744,4.0032,195842.0],["1998-01-16",3.9744,4.0247,3.9672,4.0247,207201.0],["1998-01-20",4.0247,4.0463,4.0176,4.0319,1161976.0],["1998-01-21",4.0319,4.075,4.0247,4.075,985752.0],["1998-01-22",4.075,4.075,4.0104,4.0247,883873.0],["1998-01-23",4.0176,4.0463,3.996,3.996,218903.0],["1998-01-26",4.0104,4.0104,3.9601,3.9744,204447.0],["1998-01-27",3.9672,4.0104,3.9672,4.0032,255387.0],["1998-01-28",4.0032,4.0104,3.9888,4.0032,148000.0],["1998-01-29",4.0032,4.0032,3.9672,3.9744,189303.0],["1998-01-30",4.0032,4.0032,3.9816,3.9888,223722.0],["1998-02-02",4.0032,4.0247,3.9744,4.0032,712123.0],["1998-02-03",4.0104,4.0176,3.9888,3.996,285331.0],["1998-02-04",3.9816,3.996,3.9601,3.9816,888003.0],["1998-02-05",3.9816,4.0247,3.9816,3.9816,657397.0],["1998-02-06",3.9744,4.0104,3.9744,3.996,272940.0],["1998-02-09",3.9816,3.996,3.9672,3.996,199284.0],["1998-02-10",3.9816,3.996,3.9672,3.9672,295313.0],["1998-02-11",3.9672,3.9816,3.9385,3.9672,521788.0],["1998-02-12",3.9529,3.996,3.9097,3.9888,1266609.0],["1998-02-13",4.0032,4.1254,3.9816,4.0966,537276.0],["1998-02-17",4.111,4.2547,4.111,4.1685,475322.0],["1998-02-18",4.1397,4.2332,4.1397,4.2116,519723.0],["1998-02-19",4.3122,4.3194,4.2763,4.2978,459146.0],["1998-02-20",4.3194,4.3194,4.2475,4.2907,154540.0],["1998-02-23",4.305,4.3553,4.305,4.3266,130791.0],["1998-02-24",4.3553,4.5422,4.3553,4.4416,421285.0],["1998-02-25",4.456,4.4991,4.4416,4.4416,230261.0],["1998-02-26",4.456,4.4631,4.3553,4.3625,67116.0],["1998-02-27",4.3697,4.4128,4.341,4.341,157294.0],["1998-03-02",4.3482,4.3625,4.3122,4.3625,199973.0],["1998-03-03",4.3769,4.42,4.3697,4.4128,244373.0],["1998-03-04",4.4128,4.4128,4.3697,4.4128,60577.0],["1998-03-05",4.3913,4.4057,4.3697,4.3985,110828.0],["1998-03-06",4.42,4.4847,4.42,4.4775,321471.0],["1998-03-09",4.4847,4.4847,4.4272,4.4488,112205.0],["1998-03-10",4.4703,4.4703,4.3266,4.4488,321471.0],["1998-03-11",4.4488,4.4847,4.4488,4.4631,157294.0],["1998-03-12",4.4775,4.4847,4.4488,4.4488,556206.0],["1998-03-13",4.4775,4.4847,4.4631,4.4847,83637.0],["1998-03-16",4.4847,4.5422,4.4703,4.535,159703.0],["1998-03-17",4.5422,4.5422,4.4991,4.5063,54382.0],["1998-03-18",4.5135,4.5135,4.4847,4.4919,61265.0],["1998-03-19",4.4991,4.6428,4.4847,4.6069,167963.0],["1998-03-20",4.6069,4.6716,4.5853,4.6141,238866.0],["1998-03-23",4.6069,4.6141,4.5135,4.5494,127349.0],["1998-03-24",4.5494,4.7075,4.5494,4.6284,230950.0],["1998-03-25",4.6572,4.6644,4.535,4.6644,202382.0],["1998-03-26",4.6788,4.7291,4.5638,4.5997,230261.0],["1998-03-27",4.6141,4.6285,4.5566,4.5781,140084.0],["1998-03-30",4.5638,4.5997,4.5422,4.5566,107731.0],["1998-03-31",4.5422,4.5638,4.5206,4.5278,347285.0],["1998-04-01",4.5422,4.5422,4.4847,4.5135,171405.0],["1998-04-02",4.5135,4.5135,4.4416,4.4919,243684.0],["1998-04-03",4.4775,4.5063,4.4775,4.4919,156605.0],["1998-04-06",4.4847,4.5135,4.456,4.5063,235768.0],["1998-04-07",4.4919,4.4919,4.4703,4.4775,144214.0],["1998-04-08",4.4703,4.4775,4.3482,4.3769,191712.0],["1998-04-09",4.3841,4.4128,4.3697,4.4128,157982.0],["1998-04-13",4.4416,4.5135,4.4272,4.5063,155917.0],["1998-04-14",4.4919,4.5063,4.4344,4.4847,194810.0],["1998-04-15",4.4631,4.5278,4.4272,4.4775,186549.0],["1998-04-16",4.4919,4.5063,4.4416,4.4847,108075.0],["1998-04-17",4.4847,4.5278,4.4703,4.5278,190335.0],["1998-04-20",4.6141,4.6141,4.4631,4.5206,347629.0],["1998-04-21",4.5997,4.5997,4.4631,4.4847,361741.0],["1998-04-22",4.5135,4.5135,4.4344,4.4847,221657.0],["1998-04-23",4.5135,4.5135,4.3697,4.42,205824.0],["1998-04-24",4.4272,4.4416,4.3122,4.3985,264336.0],["1998-04-27",4.2835,4.2978,4.2403,4.2547,210987.0],["1998-04-28",4.2835,4.3122,4.2332,4.2835,271564.0],["1998-04-29",4.2978,4.341,4.2907,4.2978,194466.0],["1998-04-30",4.3122,4.3482,4.305,4.305,510085.0],["1998-05-01",4.3266,4.341,4.2835,4.3194,102224.0],["1998-05-04",4.3482,4.3697,4.3338,4.341,142838.0],["1998-05-05",4.3122,4.341,4.2619,4.2835,133200.0],["1998-05-06",4.2116,4.2475,4.1397,4.2116,414745.0],["1998-05-07",4.2044,4.2404,4.1757,4.2116,472225.0],["1998-05-08",4.19,4.226,4.1829,4.2044,193777.0],["1998-05-11",4.19,4.2547,4.19,4.2547,744821.0],["1998-05-12",4.2404,4.2547,4.19,4.2116,196875.0],["1998-05-13",4.2116,4.2116,4.1254,4.1541,179666.0],["1998-05-14",4.1325,4.1757,4.1254,4.1469,366215.0],["1998-05-15",4.1254,4.1541,4.0679,4.0822,212708.0],["1998-05-18",4.0535,4.2907,3.9816,4.111,2496733.0],["1998-05-19",4.1254,4.1325,3.9457,4.0679,2169067.0],["1998-05-20",4.0391,4.0966,4.0176,4.0679,509397.0],["1998-05-21",4.0391,4.0535,3.9097,3.9241,431611.0],["1998-05-22",3.9241,3.9816,3.9097,3.9385,695946.0],["1998-05-26",3.9313,3.9529,3.9097,3.9241,387555.0],["1998-05-27",3.8954,3.9385,3.8882,3.9313,558960.0],["1998-05-28",3.9169,3.9888,3.9097,3.9385,329731.0],["1998-05-29",3.9241,3.9529,3.9169,3.9457,216150.0],["1998-06-01",3.9313,3.9816,3.9169,3.9672,195498.0],["1998-06-02",3.9601,4.0319,3.9601,3.996,366903.0],["1998-06-03",3.996,4.0319,3.9241,3.9672,246094.0],["1998-06-04",3.9672,3.9816,3.9457,3.9601,143526.0],["1998-06-05",3.9457,3.9601,3.9313,3.9529,198940.0],["1998-06-08",3.9385,4.0176,3.9313,3.996,274317.0],["1998-06-09",3.9816,3.9816,3.8954,3.9169,688030.0],["1998-06-10",3.9169,3.9241,3.9097,3.9169,254698.0],["1998-06-11",3.9026,3.9097,3.8666,3.8666,251945.0],["1998-06-12",3.8666,3.9097,3.8594,3.881,415778.0],["1998-06-15",3.8666,3.8666,3.8235,3.8235,816412.0],["1998-06-16",3.8235,3.8523,3.7948,3.8091,951333.0],["1998-06-17",3.8163,3.8666,3.8091,3.8163,375508.0],["1998-06-18",3.8235,3.8235,3.7948,3.8091,401322.0],["1998-06-19",3.8019,3.8163,3.7948,3.7948,199973.0],["1998-06-22",3.8163,3.8379,3.7804,3.7948,192745.0],["1998-06-23",3.8091,3.8666,3.7948,3.8379,334206.0],["1998-06-24",3.8307,3.8451,3.7732,3.8379,393406.0],["1998-06-25",3.8307,3.8451,3.8307,3.8379,315275.0],["1998-06-26",3.8163,3.8522,3.8091,3.8163,173470.0],["1998-06-29",3.8163,3.8522,3.7876,3.8019,297033.0],["1998-06-30",3.7948,3.8091,3.7876,3.8019,159359.0],["1998-07-01",3.7804,3.8091,3.7516,3.7948,918635.0],["1998-07-02",3.8235,3.9601,3.8019,3.9385,205824.0],["1998-07-06",3.9385,3.996,3.9313,3.9457,318029.0],["1998-07-07",3.9313,3.9816,3.8882,3.8954,201005.0],["1998-07-08",3.8954,3.9457,3.881,3.9026,185861.0],["1998-07-09",3.9026,3.9672,3.8594,3.9097,225098.0],["1998-07-10",3.8954,3.8954,3.7948,3.8235,235080.0],["1998-07-13",3.8163,3.8522,3.7876,3.8522,145591.0],["1998-07-14",3.8235,3.8523,3.7588,3.7804,290838.0],["1998-07-15",3.7588,3.7804,3.7085,3.7085,518002.0],["1998-07-16",3.7229,3.8307,3.7013,3.8163,392373.0],["1998-07-17",3.8019,3.8379,3.766,3.8307,160391.0],["1998-07-20",3.8019,3.8091,3.766,3.7948,319750.0],["1998-07-21",3.7804,3.8019,3.7444,3.7588,208577.0],["1998-07-22",3.7516,3.7516,3.7085,3.7157,378606.0],["1998-07-23",3.7085,3.766,3.6941,3.7588,416122.0],["1998-07-24",3.7732,3.7804,3.7444,3.7516,363462.0],["1998-07-27",3.7229,3.7301,3.6798,3.7301,771323.0],["1998-07-28",3.7085,3.7229,3.6366,3.651,599574.0],["1998-07-29",3.651,3.7373,3.651,3.7301,180010.0],["1998-07-30",3.7588,3.7948,3.7373,3.7948,488402.0],["1998-07-31",3.7948,3.8379,3.7732,3.8235,477732.0],["1998-08-03",3.8091,3.8091,3.7444,3.7516,210298.0],["1998-08-04",3.7444,3.7516,3.6295,3.6295,555862.0],["1998-08-05",3.6295,3.7157,3.6295,3.6582,327322.0],["1998-08-06",3.6798,3.766,3.6726,3.7373,456736.0],["1998-08-07",3.7229,3.7373,3.7013,3.7373,269843.0],["1998-08-10",3.7516,3.7588,3.6726,3.6941,326978.0],["1998-08-11",3.6798,3.6798,3.5791,3.6079,278792.0],["1998-08-12",3.6366,3.6869,3.6366,3.6798,310113.0],["1998-08-13",3.6079,3.651,3.6007,3.651,344187.0],["1998-08-14",3.6654,3.7229,3.6007,3.6151,180698.0],["1998-08-17",3.6438,3.6438,3.5935,3.6007,282233.0],["1998-08-18",3.6223,3.6941,3.6223,3.6869,409927.0],["1998-08-19",3.6654,3.6798,3.5935,3.6007,232326.0],["1998-08-20",3.6223,3.6223,3.4498,3.5288,727956.0],["1998-08-21",3.5073,3.5216,3.421,3.4929,448132.0],["1998-08-24",3.4642,3.4857,3.4282,3.457,356578.0],["1998-08-25",3.4713,3.4785,3.4282,3.4498,188959.0],["1998-08-26",3.4354,3.4354,3.3779,3.421,732086.0],["1998-08-27",3.4067,3.4067,3.2342,3.2701,423694.0],["1998-08-28",3.2485,3.3707,3.2198,3.227,767882.0],["1998-08-31",3.1982,3.2198,3.1767,3.1839,342810.0],["1998-09-01",3.2126,3.3492,3.1982,3.3348,407173.0],["1998-09-02",3.3563,3.3995,3.3132,3.3132,217182.0],["1998-09-03",3.2845,3.3563,3.2845,3.3204,819165.0],["1998-09-04",3.3204,3.3204,3.2701,3.2773,794728.0],["1998-09-08",3.2773,3.421,3.2773,3.3995,214429.0],["1998-09-09",3.3707,3.3851,3.3348,3.3492,358299.0],["1998-09-10",3.3276,3.4067,3.3204,3.3707,449164.0],["1998-09-11",3.3851,3.4354,3.3348,3.4282,115991.0],["1998-09-14",3.4138,3.4785,3.4138,3.4498,145935.0],["1998-09-15",3.4642,3.4929,3.4282,3.4929,79507.0],["1998-09-16",3.4785,3.5432,3.4498,3.5288,257452.0],["1998-09-17",3.4857,3.4929,3.4067,3.421,940319.0],["1998-09-18",3.4354,3.4785,3.421,3.4785,188959.0],["1998-09-21",3.4642,3.4642,3.3995,3.4498,58856.0],["1998-09-22",3.4642,3.5432,3.4642,3.5073,34419.0],["1998-09-23",3.5216,3.5504,3.4929,3.5216,108075.0],["1998-09-24",3.4929,3.5001,3.4713,3.4713,454671.0],["1998-09-25",3.4498,3.4785,3.421,3.4498,467750.0],["1998-09-28",3.4498,3.4785,3.4354,3.457,142493.0],["1998-09-29",3.457,3.5145,3.457,3.5073,471536.0],["1998-09-30",3.5073,3.5504,3.3707,3.3707,246094.0],["1998-10-01",3.3563,3.4426,3.3563,3.4282,572383.0],["1998-10-02",3.4426,3.457,3.4067,3.421,241964.0],["1998-10-05",3.3923,3.4067,3.3923,3.3995,271219.0],["1998-10-06",3.4282,3.4282,3.2845,3.3204,222689.0],["1998-10-07",3.306,3.306,3.1335,3.1767,893854.0],["1998-10-08",3.1623,3.1623,3.0186,3.0976,430578.0],["1998-10-09",3.1048,3.2342,3.1048,3.2054,262959.0],["1998-10-12",3.2342,3.3923,3.2342,3.3132,974394.0],["1998-10-13",3.2988,3.3707,3.2629,3.2629,290150.0],["1998-10-14",3.2773,3.3995,3.2773,3.3923,110828.0],["1998-10-15",3.3995,3.4857,3.3923,3.4713,108075.0],["1998-10-16",3.4426,3.4713,3.3923,3.4426,369657.0],["1998-10-19",3.4354,3.5648,3.4354,3.5073,284299.0],["1998-10-20",3.5073,3.5648,3.5073,3.5432,139396.0],["1998-10-21",3.5504,3.5504,3.5073,3.5216,382048.0],["1998-10-22",3.536,3.536,3.4641,3.4713,135954.0],["1998-10-23",3.4785,3.5145,3.4785,3.5073,129759.0],["1998-10-26",3.5145,3.5504,3.5145,3.536,237145.0],["1998-10-27",3.536,3.536,3.457,3.5001,294968.0],["1998-10-28",3.4857,3.5001,3.457,3.4929,61954.0],["1998-10-29",3.4857,3.5073,3.4713,3.5073,50251.0],["1998-10-30",3.5073,3.5216,3.4929,3.5216,176912.0],["1998-11-02",3.5216,3.5648,3.5073,3.5432,183796.0],["1998-11-03",3.5288,3.5288,3.421,3.4929,295313.0],["1998-11-04",3.5001,3.5216,3.4785,3.4785,112549.0],["1998-11-05",3.4785,3.5001,3.4498,3.4929,84670.0],["1998-11-06",3.5216,3.6223,3.5073,3.6079,209266.0],["1998-11-09",3.6295,3.7085,3.5935,3.5935,185861.0],["1998-11-10",3.6223,3.651,3.6079,3.6366,110828.0],["1998-11-11",3.6582,3.7229,3.6366,3.6869,166587.0],["1998-11-12",3.6726,3.6726,3.6366,3.651,108763.0],["1998-11-13",3.6438,3.6726,3.6366,3.6582,130103.0],["1998-11-16",3.6726,3.6726,3.6438,3.651,65051.0],["1998-11-17",3.6295,3.6438,3.6079,3.6079,78819.0],["1998-11-18",3.6079,3.6079,3.5648,3.6007,203759.0],["1998-11-19",3.6151,3.6151,3.5791,3.5935,83293.0],["1998-11-20",3.5791,3.6151,3.5791,3.5791,85358.0],["1998-11-23",3.5863,3.651,3.5791,3.5863,484615.0],["1998-11-24",3.6079,3.6151,3.5648,3.6151,108763.0],["1998-11-25",3.6151,3.6151,3.5288,3.5648,479797.0],["1998-11-27",3.5504,3.5648,3.536,3.5576,108419.0],["1998-11-30",3.5288,3.5863,3.4785,3.4785,452950.0],["1998-12-01",3.4642,3.5504,3.4642,3.5288,96028.0],["1998-12-02",3.5145,3.5648,3.5145,3.5432,111517.0],["1998-12-03",3.5359,3.5359,3.4495,3.4783,230605.0],["1998-12-04",3.4639,3.5143,3.4495,3.4999,97405.0],["1998-12-07",3.5071,3.5359,3.4567,3.4927,127349.0],["1998-12-08",3.4639,3.4783,3.4351,3.4423,210987.0],["1998-12-09",3.4279,3.4567,3.3847,3.4351,343843.0],["1998-12-10",3.4207,3.4495,3.4135,3.4279,122531.0],["1998-12-11",3.4135,3.4135,3.3559,3.3919,322503.0],["1998-12-14",3.3775,3.3775,3.2983,3.3055,331796.0],["1998-12-15",3.3055,3.3703,3.3055,3.3631,489090.0],["1998-12-16",3.3487,3.4927,3.3415,3.4927,219247.0],["1998-12-17",3.4639,3.4711,3.4135,3.4639,141805.0],["1998-12-18",3.4855,3.4855,3.4423,3.4567,219591.0],["1998-12-21",3.4279,3.4999,3.4279,3.4639,176912.0],["1998-12-22",3.4567,3.4999,3.4567,3.4711,162456.0],["1998-12-23",3.4567,3.572,3.4567,3.4999,206168.0],["1998-12-24",3.4855,3.5431,3.4855,3.5431,59200.0],["1998-12-28",3.5215,3.5864,3.5215,3.5576,80196.0],["1998-12-29",3.5432,3.572,3.5359,3.5504,131824.0],["1998-12-30",3.5432,3.5864,3.5215,3.572,381359.0],["1998-12-31",3.5576,3.6584,3.5576,3.6296,106010.0],["1999-01-04",3.6008,3.6368,3.572,3.572,702142.0],["1999-01-05",3.572,3.8096,3.572,3.788,335238.0],["1999-01-06",3.7952,3.8024,3.716,3.7304,242652.0],["1999-01-07",3.7448,3.7448,3.6728,3.6728,120465.0],["1999-01-08",3.68,3.7088,3.644,3.6728,118745.0],["1999-01-11",3.6728,3.7376,3.6728,3.7376,207545.0],["1999-01-12",3.7016,3.7232,3.6872,3.6872,161424.0],["1999-01-13",3.6296,3.7304,3.5576,3.7304,222345.0],["1999-01-14",3.7088,3.7088,3.572,3.6224,120121.0],["1999-01-15",3.6224,3.6512,3.5864,3.6224,590625.0],["1999-01-19",3.6008,3.6944,3.5792,3.68,135954.0],["1999-01-20",3.6656,3.68,3.5864,3.6008,169684.0],["1999-01-21",3.6008,3.6152,3.5792,3.6152,251945.0],["1999-01-22",3.6008,3.6152,3.5864,3.6152,204103.0],["1999-01-25",3.6008,3.6728,3.6008,3.6296,505267.0],["1999-01-26",3.6152,3.6512,3.572,3.572,1103120.0],["1999-01-27",3.6224,3.6296,3.572,3.608,246094.0],["1999-01-28",3.5864,3.6296,3.5864,3.608,75033.0],["1999-01-29",3.6152,3.6296,3.4567,3.4567,167619.0],["1999-02-01",3.4783,3.5792,3.4567,3.5576,230261.0],["1999-02-02",3.5576,3.5576,3.4423,3.5287,744821.0],["1999-02-03",3.5143,3.5792,3.5143,3.5792,181731.0],["1999-02-04",3.572,3.5864,3.4567,3.4567,2798241.0],["1999-02-05",3.4855,3.4927,3.4495,3.4711,235768.0],["1999-02-08",3.4927,3.4999,3.4279,3.4927,125284.0],["1999-02-09",3.4855,3.4855,3.4423,3.4567,201694.0],["1999-02-10",3.4783,3.4783,3.4423,3.4711,134577.0],["1999-02-11",3.4567,3.4855,3.4495,3.4639,193433.0],["1999-02-12",3.4567,3.4783,3.4423,3.4711,190335.0],["1999-02-16",3.4567,3.5071,3.4423,3.4855,153852.0],["1999-02-17",3.4711,3.5143,3.4495,3.4783,174159.0],["1999-02-18",3.4927,3.4927,3.4423,3.4783,142493.0],["1999-02-19",3.4783,3.4783,3.4495,3.4639,332829.0],["1999-02-22",3.4855,3.4855,3.4423,3.4711,423694.0],["1999-02-23",3.4783,3.4783,3.4423,3.4711,154540.0],["1999-02-24",3.4639,3.5071,3.4567,3.4711,131479.0],["1999-02-25",3.4711,3.4783,3.4423,3.4639,205136.0],["1999-02-26",3.4711,3.4783,3.4351,3.4351,69182.0],["1999-03-01",3.4351,3.4495,3.3991,3.4279,288773.0],["1999-03-02",3.4135,3.4711,3.4135,3.4423,1773252.0],["1999-03-03",3.4423,3.4711,3.4351,3.4495,193777.0],["1999-03-04",3.4495,3.4855,3.4351,3.4783,1965653.0],["1999-03-05",3.4711,3.5287,3.4567,3.4783,1594619.0],["1999-03-08",3.4711,3.4999,3.4711,3.4927,130447.0],["1999-03-09",3.5143,3.572,3.5143,3.572,202038.0],["1999-03-10",3.5576,3.6152,3.5215,3.6008,300475.0],["1999-03-11",3.6008,3.6152,3.5864,3.6008,263647.0],["1999-03-12",3.6008,3.6008,3.5215,3.5359,92242.0],["1999-03-15",3.5287,3.5648,3.5287,3.5431,88456.0],["1999-03-16",3.5287,3.5431,3.5143,3.5287,149377.0],["1999-03-17",3.5215,3.5215,3.4279,3.4567,257796.0],["1999-03-18",3.4567,3.572,3.4135,3.5648,260550.0],["1999-03-19",3.5359,3.5792,3.5071,3.5792,301508.0],["1999-03-22",3.5648,3.572,3.5287,3.5576,734495.0],["1999-03-23",3.5504,3.5504,3.5071,3.5071,153852.0],["1999-03-24",3.5215,3.5215,3.4711,3.4999,222689.0],["1999-03-25",3.4783,3.5504,3.4639,3.5071,158670.0],["1999-03-26",3.5071,3.5143,3.4783,3.4999,264336.0],["1999-03-29",3.4855,3.4999,3.4351,3.4567,283266.0],["1999-03-30",3.4495,3.4639,3.4423,3.4495,175191.0],["1999-03-31",3.4495,3.4855,3.4423,3.4855,334206.0],["1999-04-01",3.4711,3.4927,3.4711,3.4927,149721.0],["1999-04-05",3.5504,3.5648,3.5071,3.5359,374131.0],["1999-04-06",3.5143,3.5576,3.4783,3.4999,207545.0],["1999-04-07",3.4855,3.5648,3.4783,3.5287,167275.0],["1999-04-08",3.5432,3.5432,3.4423,3.4567,236801.0],["1999-04-09",3.4423,3.4639,3.3919,3.3991,164866.0],["1999-04-12",3.4207,3.5071,3.4063,3.4639,203415.0],["1999-04-13",3.4567,3.4999,3.4567,3.4639,101191.0],["1999-04-14",3.4639,3.4783,3.4279,3.4495,672886.0],["1999-04-15",3.4639,3.5287,3.4495,3.5287,144214.0],["1999-04-16",3.5432,3.5576,3.4999,3.5143,187926.0],["1999-04-19",3.5287,3.5648,3.5287,3.5431,922766.0],["1999-04-20",3.572,3.6296,3.5504,3.608,476355.0],["1999-04-21",3.6008,3.6368,3.5864,3.6224,363117.0],["1999-04-22",3.6224,3.644,3.608,3.6296,367248.0],["1999-04-23",3.6152,3.6584,3.6152,3.644,559304.0],["1999-04-26",3.644,3.644,3.572,3.572,360364.0],["1999-04-27",3.5504,3.6368,3.5504,3.608,334550.0],["1999-04-28",3.608,3.6224,3.6008,3.6152,639844.0],["1999-04-29",3.6008,3.6296,3.6008,3.6008,186549.0],["1999-04-30",3.6008,3.6008,3.5359,3.5431,646383.0],["1999-05-03",3.5576,3.572,3.5432,3.572,354857.0],["1999-05-04",3.572,3.572,3.5432,3.5504,495974.0],["1999-05-05",3.5504,3.644,3.5504,3.5576,447443.0],["1999-05-06",3.572,3.6656,3.572,3.6512,406141.0],["1999-05-07",3.644,3.6728,3.6296,3.6512,198252.0],["1999-05-10",3.6584,3.7088,3.6512,3.7088,559304.0],["1999-05-11",3.7304,3.8024,3.716,3.788,701453.0],["1999-05-12",3.7664,3.7664,3.6728,3.7592,547258.0],["1999-05-13",3.788,3.8456,3.716,3.7232,352103.0],["1999-05-14",3.7232,3.7376,3.6728,3.68,423694.0],["1999-05-17",3.6584,3.6656,3.4639,3.6584,707993.0],["1999-05-18",3.6512,3.7016,3.608,3.6656,642942.0],["1999-05-19",3.644,3.68,3.6368,3.68,4025269.0],["1999-05-20",3.6728,3.7088,3.6512,3.7016,655332.0],["1999-05-21",3.7016,3.716,3.6728,3.6944,324913.0],["1999-05-24",3.7289,3.9131,3.7059,3.821,4871969.0],["1999-05-25",3.821,3.821,3.7865,3.8095,527639.0],["1999-05-26",3.7865,3.8095,3.7059,3.7749,1134097.0],["1999-05-27",3.7289,3.798,3.7174,3.798,411992.0],["1999-05-28",3.844,3.89,3.7519,3.844,472569.0],["1999-06-01",3.821,3.8325,3.798,3.798,452606.0],["1999-06-02",3.798,3.8555,3.7634,3.821,343843.0],["1999-06-03",3.798,3.8555,3.798,3.8555,255731.0],["1999-06-04",3.8325,3.867,3.821,3.8325,252978.0],["1999-06-07",3.8555,3.8555,3.8095,3.8325,234736.0],["1999-06-08",3.8325,3.867,3.8095,3.821,500104.0],["1999-06-09",3.821,3.844,3.821,3.8325,189647.0],["1999-06-10",3.821,3.8325,3.7749,3.7865,357610.0],["1999-06-11",3.798,3.821,3.7865,3.821,299099.0],["1999-06-14",3.821,3.8555,3.798,3.8095,265712.0],["1999-06-15",3.844,3.8555,3.8325,3.844,224410.0],["1999-06-16",3.867,3.9361,3.8325,3.9246,1665522.0],["1999-06-17",3.913,3.9361,3.913,3.9361,619193.0],["1999-06-18",3.9476,4.0512,3.9246,4.0166,621946.0],["1999-06-21",4.0397,4.1432,4.0051,4.1432,375508.0],["1999-06-22",4.1202,4.1432,4.0857,4.1087,424383.0],["1999-06-23",4.0857,4.0972,3.9936,4.0512,214773.0],["1999-06-24",4.0166,4.0397,3.9476,4.0281,211331.0],["1999-06-25",3.9821,4.0397,3.9246,4.0166,93963.0],["1999-06-28",4.0051,4.0397,3.9936,4.0281,217870.0],["1999-06-29",4.0281,4.1202,4.0281,4.1202,258485.0],["1999-06-30",4.2353,4.6726,4.1893,4.6726,1219455.0],["1999-07-01",4.6036,4.6036,4.3389,4.4079,892133.0],["1999-07-02",4.3734,4.4194,4.3734,4.4194,203759.0],["1999-07-06",4.4194,4.4194,4.3274,4.3389,249191.0],["1999-07-07",4.3389,4.4079,4.2353,4.2583,261926.0],["1999-07-08",4.2813,4.4079,4.2813,4.3964,259517.0],["1999-07-09",4.4079,4.4079,4.3734,4.3964,117712.0],["1999-07-12",4.3964,4.4079,4.3389,4.3734,208577.0],["1999-07-13",4.3159,4.3159,4.2353,4.2583,215117.0],["1999-07-14",4.2353,4.2353,4.1317,4.2123,367248.0],["1999-07-15",4.2123,4.2698,4.1662,4.2238,237833.0],["1999-07-16",4.1778,4.2123,4.1662,4.1893,330764.0],["1999-07-19",4.1778,4.2238,4.1547,4.2123,595788.0],["1999-07-20",4.1893,4.2008,4.1317,4.1663,174847.0],["1999-07-21",4.1202,4.2353,4.1202,4.2353,648104.0],["1999-07-22",4.1893,4.2123,4.1432,4.1547,215117.0],["1999-07-23",4.1778,4.1778,4.0972,4.1087,102912.0],["1999-07-26",4.0627,4.0972,3.9821,3.9936,207545.0],["1999-07-27",3.9706,4.0397,3.9591,4.0166,468783.0],["1999-07-28",3.9821,4.0051,3.9246,3.9591,384801.0],["1999-07-29",3.9591,4.0051,3.89,3.9821,228196.0],["1999-07-30",3.9821,4.0051,3.9591,3.9936,223377.0],["1999-08-02",3.9591,4.0051,3.9591,3.9936,228540.0],["1999-08-03",3.9706,3.9936,3.9591,3.9936,270531.0],["1999-08-04",3.9706,3.9706,3.9591,3.9706,464308.0],["1999-08-05",3.9591,3.9591,3.9246,3.9476,565499.0],["1999-08-06",3.9591,3.9591,3.9131,3.9476,128038.0],["1999-08-09",3.9361,3.9821,3.9361,3.9706,170373.0],["1999-08-10",3.9476,3.9476,3.9015,3.9476,197563.0],["1999-08-11",3.9476,3.9936,3.9246,3.9821,154884.0],["1999-08-12",3.9591,3.9591,3.9015,3.9591,214773.0],["1999-08-13",3.9936,3.9936,3.9591,3.9706,225787.0],["1999-08-16",4.0051,4.0281,3.9361,4.0051,443657.0],["1999-08-17",3.9821,4.0051,3.9361,3.9706,379638.0],["1999-08-18",3.9706,3.9706,3.9246,3.9591,54726.0],["1999-08-19",3.9821,3.9936,3.9246,3.9706,114959.0],["1999-08-20",3.9591,3.9821,3.9246,3.9361,192056.0],["1999-08-23",3.9476,3.9821,3.9361,3.9591,168996.0],["1999-08-24",3.9361,3.9591,3.9246,3.9361,188615.0],["1999-08-25",3.9131,3.9476,3.9131,3.9131,123219.0],["1999-08-26",3.9015,3.9246,3.89,3.9246,357610.0],["1999-08-27",3.9131,3.9246,3.89,3.9015,131135.0],["1999-08-30",3.89,3.9131,3.89,3.89,256764.0],["1999-08-31",3.89,3.9131,3.89,3.9015,229917.0],["1999-09-01",3.89,3.9246,3.8785,3.9015,414745.0],["1999-09-02",3.9015,3.9015,3.867,3.9015,309424.0],["1999-09-03",3.89,3.9936,3.8785,3.9706,842914.0],["1999-09-07",3.9591,3.9591,3.867,3.9015,1053213.0],["1999-09-08",3.89,3.89,3.8785,3.89,155228.0],["1999-09-09",3.9131,3.9131,3.867,3.867,62642.0],["1999-09-10",3.867,3.9015,3.867,3.8785,409927.0],["1999-09-13",3.9015,3.9015,3.867,3.8785,319406.0],["1999-09-14",3.867,3.89,3.821,3.867,471192.0],["1999-09-15",3.844,3.8785,3.844,3.8785,1476563.0],["1999-09-16",3.867,3.8785,3.844,3.867,229573.0],["1999-09-17",3.8555,3.867,3.8555,3.867,54382.0],["1999-09-20",3.867,3.867,3.821,3.8555,511462.0],["1999-09-21",3.867,3.8785,3.821,3.867,253322.0],["1999-09-22",3.867,3.9131,3.8555,3.9015,270187.0],["1999-09-23",3.9246,3.9246,3.8785,3.89,701453.0],["1999-09-24",3.89,3.9131,3.844,3.89,2428584.0],["1999-09-27",3.89,3.89,3.844,3.844,152131.0],["1999-09-28",3.844,3.8555,3.821,3.8555,559992.0],["1999-09-29",3.8555,3.9131,3.844,3.844,149721.0],["1999-09-30",3.844,3.8785,3.844,3.867,284643.0],["1999-10-01",3.8555,3.8785,3.844,3.867,371722.0],["1999-10-04",3.844,4.0281,3.844,3.9936,374820.0],["1999-10-05",3.9591,3.9936,3.9591,3.9706,163833.0],["1999-10-06",3.9591,4.0051,3.89,3.9591,374820.0],["1999-10-07",3.9246,3.9246,3.867,3.867,211675.0],["1999-10-08",3.89,3.9131,3.867,3.867,134921.0],["1999-10-11",3.89,3.9591,3.867,3.9591,636402.0],["1999-10-12",3.9131,4.0627,3.9131,4.0512,316996.0],["1999-10-13",4.0051,4.0166,3.9361,3.9361,212019.0],["1999-10-14",3.9131,3.9936,3.867,3.9476,397880.0],["1999-10-15",3.9361,3.9361,3.867,3.8785,178633.0],["1999-10-18",3.8785,3.8785,3.844,3.844,165554.0],["1999-10-19",3.844,3.9361,3.844,3.8785,357955.0],["1999-10-20",3.89,3.9246,3.8785,3.9246,193777.0],["1999-10-21",3.89,3.9821,3.867,3.9821,234391.0],["1999-10-22",3.9591,4.3734,3.9591,4.3159,647072.0],["1999-10-25",4.3159,4.3159,4.0512,4.1547,547946.0],["1999-10-26",4.1202,4.3274,4.1202,4.2698,341434.0],["1999-10-27",4.2813,4.3274,4.2123,4.2698,336959.0],["1999-10-28",4.2928,4.3274,4.2468,4.3159,178977.0],["1999-10-29",4.3274,4.3389,4.1893,4.3159,257796.0],["1999-11-01",4.3159,4.3159,4.2698,4.2813,179666.0],["1999-11-02",4.2813,4.3044,4.2123,4.2813,124252.0],["1999-11-03",4.2353,4.2583,4.1432,4.2468,184140.0],["1999-11-04",4.2583,4.2583,4.1202,4.2008,300475.0],["1999-11-05",4.1317,4.1778,4.0512,4.1778,352103.0],["1999-11-08",4.1893,4.1893,4.1202,4.1432,160047.0],["1999-11-09",4.1432,4.1432,4.0166,4.0857,189647.0],["1999-11-10",4.1087,4.1202,4.0512,4.0742,318373.0],["1999-11-11",4.0627,4.0857,3.9821,4.0051,191712.0],["1999-11-12",4.0051,4.0627,3.9706,4.0281,396504.0],["1999-11-15",4.0281,4.0857,4.0281,4.0742,103600.0],["1999-11-16",4.0512,4.1317,4.0512,4.1087,80884.0],["1999-11-17",4.1087,4.1778,4.0627,4.0857,184828.0],["1999-11-18",4.1087,4.1547,4.0972,4.0972,162456.0],["1999-11-19",4.0512,4.0742,4.0166,4.0397,82261.0],["1999-11-22",4.0396,4.0396,3.867,3.8785,307703.0],["1999-11-23",3.867,3.9246,3.867,3.9131,182075.0],["1999-11-24",3.9131,3.9591,3.89,3.9131,68837.0],["1999-11-26",3.89,3.9015,3.8785,3.89,54037.0],["1999-11-29",3.9131,3.9361,3.867,3.89,311145.0],["1999-11-30",3.867,4.0166,3.867,4.0166,212708.0],["1999-12-01",3.9706,4.0051,3.9706,4.0051,495285.0],["1999-12-02",3.9591,3.9821,3.8785,3.9591,290150.0],["1999-12-03",3.9591,4.1662,3.9591,4.0397,350383.0],["1999-12-06",4.0396,4.0396,3.9476,3.9706,261926.0],["1999-12-07",3.9706,4.0512,3.867,3.9591,287740.0],["1999-12-08",3.9591,4.0742,3.9591,3.9706,258829.0],["1999-12-09",3.9706,4.0281,3.9131,3.9706,125628.0],["1999-12-10",3.9706,4.0051,3.9246,3.9706,94307.0],["1999-12-13",4.0166,4.0166,3.9015,3.9246,245405.0],["1999-12-14",3.9015,4.2123,3.9015,4.0972,749295.0],["1999-12-15",4.0635,4.2369,4.0635,4.1874,3069461.0],["1999-12-16",4.1626,4.3732,4.1626,4.3484,945138.0],["1999-12-17",4.3484,4.3484,4.2617,4.2989,273973.0],["1999-12-20",4.2493,4.2741,4.2493,4.2741,189991.0],["1999-12-21",4.2741,4.3856,4.2246,4.3237,243340.0],["1999-12-22",4.2741,4.4599,4.2741,4.3608,190335.0],["1999-12-23",4.3361,4.4723,4.3361,4.4723,136986.0],["1999-12-27",4.4847,4.4847,4.3856,4.4475,181387.0],["1999-12-28",4.4847,4.5095,4.4599,4.4971,167275.0],["1999-12-29",4.4971,4.6334,4.4971,4.559,132856.0],["1999-12-30",4.5095,4.6086,4.5095,4.5714,151787.0],["1999-12-31",4.559,4.6086,4.5467,4.5838,108419.0],["2000-01-03",4.559,4.559,4.175,4.3113,533146.0],["2000-01-04",4.175,4.2741,4.175,4.2246,327322.0],["2000-01-05",4.2246,4.2493,4.1626,4.2122,335238.0],["2000-01-06",4.2617,4.3113,4.2493,4.2741,124596.0],["2000-01-07",4.3113,4.3856,4.2989,4.3856,136986.0],["2000-01-10",4.3608,4.398,4.3361,4.3484,178289.0],["2000-01-11",4.3237,4.3484,4.2865,4.3484,204447.0],["2000-01-12",4.3484,4.3608,4.2989,4.3608,212708.0],["2000-01-13",4.3608,4.3608,4.3113,4.3237,103256.0],["2000-01-14",4.3484,4.3608,4.2741,4.2741,250224.0],["2000-01-18",4.2617,4.3237,4.2493,4.3237,199629.0],["2000-01-19",4.3237,4.398,4.3237,4.3732,89833.0],["2000-01-20",4.3732,4.3732,4.2246,4.2246,459490.0],["2000-01-21",4.1874,4.2122,4.1626,4.2122,174503.0],["2000-01-24",4.175,4.2122,4.1626,4.1626,195498.0],["2000-01-25",4.1502,4.2122,4.1502,4.1874,1151994.0],["2000-01-26",4.1998,4.2989,4.1998,4.2246,446411.0],["2000-01-27",4.2122,4.2617,4.1998,4.2246,102568.0],["2000-01-28",4.1626,4.2865,4.1626,4.1998,630895.0],["2000-01-31",4.2122,4.2865,4.1998,4.2122,233703.0],["2000-02-01",4.2246,4.3113,4.1998,4.2617,728988.0],["2000-02-02",4.2741,4.2741,4.1874,4.2122,886626.0],["2000-02-03",4.1874,4.3237,4.1874,4.3113,671165.0],["2000-02-04",4.3113,4.5219,4.3113,4.5219,564811.0],["2000-02-07",4.4847,4.5095,4.4352,4.4352,277415.0],["2000-02-08",4.4228,4.4228,4.3113,4.3361,108075.0],["2000-02-09",4.3608,4.3608,4.2617,4.2989,297378.0],["2000-02-10",4.2989,4.3113,4.2617,4.2741,187238.0],["2000-02-11",4.2741,4.2865,4.2617,4.2741,365871.0],["2000-02-14",4.2617,4.2989,4.2369,4.2989,285675.0],["2000-02-15",4.2741,4.2865,4.2493,4.2617,236112.0],["2000-02-16",4.2617,4.2865,4.2493,4.2865,768226.0],["2000-02-17",4.2989,4.2989,4.2617,4.2865,593379.0],["2000-02-18",4.2617,4.2865,4.2493,4.2617,840505.0],["2000-02-22",4.2617,4.3113,4.2617,4.2865,285331.0],["2000-02-23",4.3113,4.3113,4.2493,4.2741,843947.0],["2000-02-24",4.2617,4.2989,4.2493,4.2617,344876.0],["2000-02-25",4.2493,4.2493,4.2246,4.2493,453294.0],["2000-02-28",4.2246,4.2493,4.1874,4.2122,346596.0],["2000-02-29",4.2122,4.2369,4.1626,4.2369,789221.0],["2000-03-01",4.2369,4.2493,4.2122,4.2493,202382.0],["2000-03-02",4.2246,4.2617,4.2122,4.2493,357610.0],["2000-03-03",4.2617,4.2617,4.2122,4.2617,399945.0],["2000-03-06",4.2369,4.2865,4.2369,4.2369,91898.0],["2000-03-07",4.2122,4.2369,4.1626,4.2122,804365.0],["2000-03-08",4.2122,4.2246,4.175,4.1998,618848.0],["2000-03-09",4.1998,4.1998,4.1626,4.1998,557927.0],["2000-03-10",4.1874,4.2122,4.1874,4.1998,178977.0],["2000-03-13",4.175,4.1874,4.1502,4.1874,138019.0],["2000-03-14",4.1626,4.2865,4.1626,4.2493,200661.0],["2000-03-15",4.2246,4.2493,4.0883,4.2369,199284.0],["2000-03-16",4.2369,4.5219,4.1378,4.4971,349006.0],["2000-03-17",4.3856,4.398,4.2617,4.3113,248847.0],["2000-03-20",4.2617,4.2989,4.2122,4.2741,126661.0],["2000-03-21",4.2246,4.2617,4.1626,4.2617,175880.0],["2000-03-22",4.2617,4.3113,4.2369,4.3113,123907.0],["2000-03-23",4.3113,4.3113,4.1626,4.3113,328699.0],["2000-03-24",4.2617,4.4352,4.2122,4.398,199629.0],["2000-03-27",4.4476,4.4476,4.3608,4.4104,142149.0],["2000-03-28",4.3361,4.4723,4.3113,4.4475,235080.0],["2000-03-29",4.4228,4.4599,4.3856,4.4599,228196.0],["2000-03-30",4.4352,4.559,4.4352,4.4723,263647.0],["2000-03-31",4.4723,4.7944,4.4475,4.7077,669788.0],["2000-04-03",4.6829,4.6829,4.559,4.6086,91210.0],["2000-04-04",4.5838,4.5838,4.4475,4.4971,234391.0],["2000-04-05",4.4228,4.5095,4.3856,4.4723,274317.0],["2000-04-06",4.4971,4.5095,4.4475,4.4847,120121.0],["2000-04-07",4.4475,4.5095,4.4104,4.5095,170373.0],["2000-04-10",4.559,4.5962,4.5095,4.5095,335238.0],["2000-04-11",4.559,4.7573,4.559,4.7573,408894.0],["2000-04-12",4.7325,4.844,4.7325,4.844,344876.0],["2000-04-13",4.8068,4.8812,4.782,4.8192,366903.0],["2000-04-14",4.7697,4.8068,4.5343,4.5467,353824.0],["2000-04-17",4.5467,4.6705,4.5095,4.6705,201005.0],["2000-04-18",4.6705,4.6953,4.5714,4.6953,167275.0],["2000-04-19",4.6705,4.6705,4.4228,4.4971,217526.0],["2000-04-20",4.4971,4.7573,4.4352,4.7201,270531.0],["2000-04-24",4.6829,4.6829,4.4847,4.5467,165554.0],["2000-04-25",4.5962,4.7944,4.559,4.7944,142149.0],["2000-04-26",4.782,4.782,4.6086,4.6582,149033.0],["2000-04-27",4.6582,4.6582,4.5095,4.5838,135266.0],["2000-04-28",4.5343,4.6458,4.5343,4.621,86391.0],["2000-05-01",4.6582,4.7449,4.6458,4.6829,103945.0],["2000-05-02",4.7325,4.7325,4.5095,4.5838,104977.0],["2000-05-03",4.5838,4.5838,4.4599,4.5095,67116.0],["2000-05-04",4.559,4.7325,4.5095,4.7201,244029.0],["2000-05-05",4.7697,4.7697,4.6705,4.7573,65740.0],["2000-05-08",4.7325,4.7325,4.6705,4.6705,56103.0],["2000-05-09",4.7077,4.7077,4.6334,4.6458,153507.0],["2000-05-10",4.6582,4.7077,4.6086,4.6705,66084.0],["2000-05-11",4.6705,4.7573,4.6705,4.7449,74344.0],["2000-05-12",4.7573,4.7573,4.559,4.5714,162112.0],["2000-05-15",4.559,4.6086,4.4599,4.6086,351415.0],["2000-05-16",4.6086,4.6458,4.4476,4.5219,214429.0],["2000-05-17",4.559,4.5838,4.5219,4.5219,108419.0],["2000-05-18",4.5343,4.5343,4.4723,4.4971,62986.0],["2000-05-19",4.4847,4.5219,4.4723,4.4847,188270.0],["2000-05-22",4.4723,4.559,4.4599,4.4847,126317.0],["2000-05-23",4.5095,4.6086,4.4847,4.4971,97405.0],["2000-05-24",4.5219,4.6582,4.5219,4.5838,182763.0],["2000-05-25",4.559,4.6582,4.559,4.5714,177256.0],["2000-05-26",4.7573,5.228,4.7573,5.1413,1254906.0],["2000-05-30",5.1537,5.1909,4.9307,5.1289,1155436.0],["2000-05-31",5.1042,5.2033,5.1042,5.1661,450885.0],["2000-06-01",5.1537,5.1785,5.1042,5.1785,566876.0],["2000-06-02",5.1661,5.3024,5.1661,5.2776,288773.0],["2000-06-05",5.2776,5.2776,5.1661,5.1661,270187.0],["2000-06-06",5.2156,5.2776,5.1785,5.2033,316308.0],["2000-06-07",5.2033,5.2404,5.1537,5.228,238522.0],["2000-06-08",5.2404,5.2404,5.1785,5.2033,103600.0],["2000-06-09",5.1909,5.2528,5.1909,5.2404,261926.0],["2000-06-12",5.2033,5.2528,5.1042,5.1042,1043575.0],["2000-06-13",5.1042,5.2157,5.1042,5.2157,304950.0],["2000-06-14",5.1785,5.2528,5.1785,5.1909,145247.0],["2000-06-15",5.1909,5.1909,5.005,5.1785,270531.0],["2000-06-16",5.1909,5.1909,5.0298,5.0794,199284.0],["2000-06-19",5.1042,5.1042,4.9803,5.067,193089.0],["2000-06-20",5.0546,5.0546,4.8812,4.9679,142493.0],["2000-06-21",4.9679,4.9679,4.844,4.844,253322.0],["2000-06-22",4.8068,4.8068,4.6334,4.6334,266745.0],["2000-06-23",4.6334,4.7573,4.6334,4.6458,442280.0],["2000-06-26",4.6953,4.782,4.6953,4.7573,141461.0],["2000-06-27",4.8564,5.005,4.8564,4.9307,236112.0],["2000-06-28",4.9555,4.9555,4.6705,4.7201,323536.0],["2000-06-29",4.7077,4.782,4.6829,4.7325,327322.0],["2000-06-30",4.7573,4.782,4.5219,4.5219,618160.0],["2000-07-03",4.5714,4.7077,4.5714,4.7077,81228.0],["2000-07-05",4.6582,4.7697,4.6582,4.7449,131824.0],["2000-07-06",4.7449,4.8068,4.6953,4.8068,143870.0],["2000-07-07",4.782,4.8316,4.7697,4.8192,105321.0],["2000-07-10",4.8068,4.8564,4.782,4.8068,67461.0],["2000-07-11",4.6582,4.7449,4.6582,4.7201,423006.0],["2000-07-12",4.7573,4.8812,4.7077,4.8812,182763.0],["2000-07-13",4.8564,4.8812,4.782,4.7944,51284.0],["2000-07-14",4.8316,4.9617,4.8068,4.8564,215461.0],["2000-07-17",4.844,5.005,4.844,4.9555,244373.0],["2000-07-18",4.9555,5.0422,4.9555,5.005,334894.0],["2000-07-19",4.9927,4.9927,4.9431,4.9679,352103.0],["2000-07-20",4.9555,5.0422,4.9431,4.9927,245061.0],["2000-07-21",4.9927,5.0174,4.9679,4.9679,34075.0],["2000-07-24",4.9679,4.9803,4.9307,4.9555,291182.0],["2000-07-25",4.9555,4.9555,4.8316,4.9431,81917.0],["2000-07-26",4.9803,5.1165,4.9183,5.1165,208922.0],["2000-07-27",5.1042,5.1537,5.0794,5.0918,166931.0],["2000-07-28",5.0918,5.1537,4.9059,4.9555,377229.0],["2000-07-31",4.9059,5.29,4.9059,5.29,343843.0],["2000-08-01",5.2404,5.5749,5.2404,5.513,381015.0],["2000-08-02",5.5006,5.5006,5.3024,5.3395,273629.0],["2000-08-03",5.3395,5.4758,5.29,5.4263,119777.0],["2000-08-04",5.4263,5.4263,5.2652,5.3024,132512.0],["2000-08-07",5.3519,5.4139,5.2528,5.3271,174847.0],["2000-08-08",5.3767,5.3767,5.228,5.3024,85358.0],["2000-08-09",5.3024,5.3024,5.0298,5.0422,278103.0],["2000-08-10",5.0422,5.3271,5.0422,5.2776,168996.0],["2000-08-11",5.29,5.3148,5.1042,5.3148,185517.0],["2000-08-14",5.3148,5.4386,5.3024,5.4139,139396.0],["2000-08-15",5.4139,5.451,5.3643,5.3643,500792.0],["2000-08-16",5.3643,5.451,5.3519,5.3519,157982.0],["2000-08-17",5.3519,5.3519,5.3148,5.3395,74689.0],["2000-08-18",5.3519,5.3519,5.3024,5.3024,53349.0],["2000-08-21",5.3024,5.3271,5.228,5.228,26158.0],["2000-08-22",5.1537,5.2404,5.1042,5.2404,117712.0],["2000-08-23",5.2404,5.2404,5.0546,5.1289,77786.0],["2000-08-24",5.1289,5.1289,4.9927,5.1289,118400.0],["2000-08-25",5.1289,5.1289,4.9803,5.067,77442.0],["2000-08-28",5.067,5.0918,5.0298,5.0546,86735.0],["2000-08-29",5.0546,5.0794,4.9059,4.9555,215461.0],["2000-08-30",4.9555,4.9555,4.9059,4.9555,154884.0],["2000-08-31",4.9555,5.228,4.9555,5.1785,167619.0],["2000-09-01",5.2033,5.2033,5.067,5.1165,85014.0],["2000-09-05",5.1165,5.1165,4.8812,4.9679,127005.0],["2000-09-06",4.9555,4.9555,4.8564,4.8935,129759.0],["2000-09-07",4.844,4.9803,4.7944,4.9803,176912.0],["2000-09-08",4.9803,5.1289,4.9803,5.0794,40270.0],["2000-09-11",5.067,5.1042,5.0298,5.0918,141117.0],["2000-09-12",5.067,5.0918,5.005,5.0422,103256.0],["2000-09-13",5.0174,5.0422,4.7944,4.9307,202038.0],["2000-09-14",4.8935,4.9307,4.7944,4.8688,120810.0],["2000-09-15",4.8564,4.8935,4.8192,4.8688,242996.0],["2000-09-18",4.8688,4.9059,4.8068,4.8812,167619.0],["2000-09-19",4.8812,4.8812,4.782,4.8564,139740.0],["2000-09-20",4.8812,4.8812,4.8068,4.8316,40958.0],["2000-09-21",4.8564,4.8564,4.782,4.7944,42335.0],["2000-09-22",4.7573,4.8316,4.7325,4.8316,72623.0],["2000-09-25",4.8316,4.9059,4.8316,4.844,64019.0],["2000-09-26",4.8812,4.9555,4.8316,4.844,107386.0],["2000-09-27",4.8068,4.9927,4.7944,4.9803,124940.0],["2000-09-28",5.005,5.2528,5.005,5.2404,336271.0],["2000-09-29",5.29,5.4386,5.2652,5.3024,427136.0],["2000-10-02",5.3519,5.3519,5.0174,5.0422,176224.0],["2000-10-03",5.0918,5.1909,5.0174,5.0174,172782.0],["2000-10-04",5.0174,5.067,4.8068,4.8812,168652.0],["2000-10-05",4.8316,4.9307,4.8316,4.8935,131135.0],["2000-10-06",4.844,4.8564,4.7077,4.7697,166931.0],["2000-10-09",4.8564,4.8564,4.7077,4.7201,93619.0],["2000-10-10",4.6705,4.7573,4.6458,4.6458,89144.0],["2000-10-11",4.621,4.782,4.621,4.6705,96028.0],["2000-10-12",4.6829,4.6829,4.5838,4.621,89833.0],["2000-10-13",4.6086,4.7573,4.5838,4.7325,86735.0],["2000-10-16",4.7573,4.782,4.6086,4.6086,124596.0],["2000-10-17",4.621,4.6705,4.5962,4.5962,98438.0],["2000-10-18",4.5714,4.6334,4.5714,4.6334,94307.0],["2000-10-19",4.6582,4.782,4.6458,4.7449,95340.0],["2000-10-20",4.7697,4.7944,4.5962,4.6334,89144.0],["2000-10-23",4.6829,4.7325,4.6458,4.6458,62642.0],["2000-10-24",4.6458,4.7201,4.6458,4.6953,124596.0],["2000-10-25",4.7325,4.7325,4.6458,4.7077,81572.0],["2000-10-26",4.6334,4.782,4.6334,4.7697,153852.0],["2000-10-27",4.7697,4.8564,4.7077,4.782,79507.0],["2000-10-30",4.8068,4.9431,4.782,4.8812,69526.0],["2000-10-31",4.8812,4.9679,4.8812,4.9307,179321.0],["2000-11-01",4.9803,4.9803,4.8192,4.8192,97061.0],["2000-11-02",4.8192,4.9183,4.8192,4.9183,57135.0],["2000-11-03",4.8192,4.8935,4.8192,4.8564,83637.0],["2000-11-06",4.8316,4.8564,4.8068,4.8316,119089.0],["2000-11-07",4.8316,4.9307,4.8316,4.9183,77442.0],["2000-11-08",4.9183,4.9555,4.8812,4.9183,74689.0],["2000-11-09",4.9183,4.9803,4.844,4.9803,92931.0],["2000-11-10",4.9555,5.005,4.9183,4.9183,86391.0],["2000-11-13",4.7944,4.9803,4.7944,4.9431,163145.0],["2000-11-14",4.9679,5.2404,4.9679,5.2157,235080.0],["2000-11-15",5.1537,5.2156,5.1537,5.2033,371722.0],["2000-11-16",5.1909,5.3519,5.1785,5.1785,260894.0],["2000-11-17",5.3024,5.4263,5.3024,5.3643,163489.0],["2000-11-20",5.3271,5.3395,5.1661,5.1785,121498.0],["2000-11-21",5.228,5.3767,5.228,5.3643,316996.0],["2000-11-22",5.3271,5.4015,5.3148,5.3271,109796.0],["2000-11-24",5.3767,5.513,5.3767,5.513,99126.0],["2000-11-27",5.5501,5.5501,5.3891,5.4015,72968.0],["2000-11-28",5.4386,5.4758,5.3767,5.3767,55070.0],["2000-11-29",5.3271,5.5501,5.3148,5.5501,215117.0],["2000-11-30",5.5501,5.5501,5.4634,5.4758,134233.0],["2000-12-01",5.4758,5.5873,5.4758,5.4882,234736.0],["2000-12-04",5.5378,5.5997,5.513,5.513,192401.0],["2000-12-05",6.1448,6.1448,5.9714,5.9961,2568324.0],["2000-12-06",5.9462,5.9961,5.8712,5.9462,862189.0],["2000-12-07",5.9212,6.146,5.9212,6.1211,1346460.0],["2000-12-08",6.271,6.5958,6.221,6.5958,13910667.0],["2000-12-11",6.5208,6.5958,6.3709,6.4833,2577273.0],["2000-12-12",6.4708,6.4833,6.3084,6.3709,865975.0],["2000-12-13",6.3959,6.4084,6.271,6.3209,451574.0],["2000-12-14",6.271,6.3834,6.271,6.3459,439527.0],["2000-12-15",6.2959,6.3459,6.0961,6.1211,859779.0],["2000-12-18",6.196,6.4459,6.196,6.3959,1005026.0],["2000-12-19",6.4209,6.4833,6.3834,6.4334,278103.0],["2000-12-20",6.3959,6.5333,6.3834,6.5208,385834.0],["2000-12-21",6.5458,6.7457,6.5208,6.6957,314931.0],["2000-12-22",6.6457,7.1954,6.6332,7.058,532802.0],["2000-12-26",7.058,7.1579,7.0455,7.1329,250912.0],["2000-12-27",7.1329,7.3827,7.1329,7.3078,368624.0],["2000-12-28",7.3078,7.4202,7.2953,7.3827,463964.0],["2000-12-29",7.3952,7.4952,7.0829,7.0829,464653.0],["2001-01-02",7.0954,7.0954,6.8456,6.9081,373443.0],["2001-01-03",6.958,7.1079,6.8206,7.0829,652579.0],["2001-01-04",7.0829,7.0829,6.7956,7.008,516281.0],["2001-01-05",7.008,7.008,6.8706,6.933,497350.0],["2001-01-08",6.908,7.0704,6.908,6.983,273973.0],["2001-01-09",6.933,6.9955,6.8081,6.8331,158326.0],["2001-01-10",6.8581,6.8831,6.6582,6.8206,659118.0],["2001-01-11",6.8456,6.908,6.6332,6.6457,470504.0],["2001-01-12",6.6457,6.6457,6.4458,6.5583,303573.0],["2001-01-16",6.5583,6.7457,6.5083,6.7082,393750.0],["2001-01-17",6.7457,6.7831,6.6082,6.6332,171405.0],["2001-01-18",6.6332,6.6957,6.4958,6.6957,206168.0],["2001-01-19",6.6957,6.6957,6.5208,6.5458,140773.0],["2001-01-22",6.5208,6.8581,6.5208,6.7457,286020.0],["2001-01-23",6.7581,6.908,6.6082,6.8831,176912.0],["2001-01-24",6.8831,6.9705,6.7082,6.7207,377229.0],["2001-01-25",6.7457,6.8831,6.7207,6.7831,483239.0],["2001-01-26",6.8081,6.8081,6.6707,6.8081,289117.0],["2001-01-29",6.7656,6.8056,6.7357,6.7556,413713.0],["2001-01-30",6.7756,6.7756,6.6777,6.7556,257452.0],["2001-01-31",6.7257,6.7297,6.5758,6.6657,316996.0],["2001-02-01",6.6957,6.6957,6.5458,6.6677,172094.0],["2001-02-02",6.6557,6.6957,6.5958,6.6357,237833.0],["2001-02-05",6.6357,6.6957,6.5818,6.6937,206168.0],["2001-02-06",6.6957,6.7856,6.6557,6.6757,318717.0],["2001-02-07",6.6697,6.7556,6.6257,6.7377,160391.0],["2001-02-08",6.7377,6.7377,6.5658,6.6097,208233.0],["2001-02-09",6.6257,6.6577,6.5158,6.6497,166931.0],["2001-02-12",6.6357,6.7557,6.5958,6.7297,154196.0],["2001-02-13",6.7297,6.7317,6.6757,6.6937,168996.0],["2001-02-14",6.6917,6.7017,6.6217,6.6377,150754.0],["2001-02-15",6.6377,6.6377,6.5558,6.5878,234391.0],["2001-02-16",6.5758,6.6037,6.5678,6.5758,129070.0],["2001-02-20",6.5758,6.5798,6.4279,6.4498,116679.0],["2001-02-21",6.5058,6.5058,6.2959,6.3359,229917.0],["2001-02-22",6.3559,6.3559,6.24,6.3119,385490.0],["2001-02-23",6.3019,6.3259,6.1221,6.3079,213396.0],["2001-02-26",6.2959,6.3939,6.2959,6.3879,159014.0],["2001-02-27",6.3559,6.8456,6.3499,6.8456,462932.0],["2001-02-28",6.8596,7.0794,6.7856,6.8176,616439.0],["2001-03-01",6.8856,6.9955,6.8856,6.9375,366559.0],["2001-03-02",6.9375,7.1354,6.9375,7.0714,288773.0],["2001-03-05",7.0734,7.0734,6.8956,6.9715,146624.0],["2001-03-06",6.9955,7.0455,6.9016,6.9155,97061.0],["2001-03-07",6.9455,7.1254,6.9355,7.0155,142149.0],["2001-03-08",7.0355,7.0535,6.9155,6.9215,178977.0],["2001-03-09",6.9215,6.9555,6.7956,6.8216,150066.0],["2001-03-12",6.7856,6.8516,6.6337,6.6337,188270.0],["2001-03-13",6.5958,7.1094,6.5058,6.6757,149721.0],["2001-03-14",6.6257,6.6397,6.3959,6.5318,182763.0],["2001-03-15",6.5298,6.5718,6.4858,6.5398,186549.0],["2001-03-16",6.5658,6.6137,6.4758,6.5078,284299.0],["2001-03-19",6.5198,6.5398,6.4458,6.5398,167963.0],["2001-03-20",6.5398,6.5598,6.4139,6.4179,176568.0],["2001-03-21",6.4179,6.4259,6.3159,6.3179,92242.0],["2001-03-22",6.3179,6.3179,6.0961,6.246,245750.0],["2001-03-23",6.3159,6.4558,6.3059,6.3459,202038.0],["2001-03-26",6.3959,6.5698,6.3859,6.4558,155573.0],["2001-03-27",6.5058,6.5358,6.3739,6.5058,223377.0],["2001-03-28",6.4558,6.4958,6.3259,6.3899,148689.0],["2001-03-29",6.4059,6.4958,6.3359,6.3559,189991.0],["2001-03-30",6.4858,6.7357,6.4299,6.4299,418532.0],["2001-04-02",6.4758,6.7756,6.4219,6.4538,369313.0],["2001-04-03",6.4958,6.4958,6.2959,6.3359,117024.0],["2001-04-04",6.3319,6.3319,6.146,6.186,312866.0],["2001-04-05",6.256,6.3579,6.176,6.186,382736.0],["2001-04-06",6.196,6.286,6.1121,6.166,226475.0],["2001-04-09",6.146,6.264,6.1261,6.176,160735.0],["2001-04-10",6.174,6.3819,6.174,6.3599,139052.0],["2001-04-11",6.3159,6.3479,6.18,6.21,182419.0],["2001-04-12",6.196,6.23,6.156,6.214,119089.0],["2001-04-16",6.236,6.3579,6.182,6.3519,145591.0],["2001-04-17",6.3019,6.3079,6.216,6.262,119089.0],["2001-04-18",6.266,6.5158,6.266,6.3959,332141.0],["2001-04-19",6.4359,6.5098,6.4359,6.4658,179321.0],["2001-04-20",6.4359,6.4379,6.196,6.276,173470.0],["2001-04-23",6.276,6.3199,6.276,6.286,107042.0],["2001-04-24",6.3259,6.3839,6.276,6.3179,227508.0],["2001-04-25",6.286,6.4758,6.282,6.4399,210987.0],["2001-04-26",6.4399,6.6557,6.4399,6.6477,307359.0],["2001-04-27",6.6677,6.6677,6.5458,6.6357,161080.0],["2001-04-30",6.6757,6.7576,6.3919,6.4059,334550.0],["2001-05-01",6.5358,6.6757,6.5158,6.6257,181731.0],["2001-05-02",6.6357,6.7137,6.5598,6.5997,135610.0],["2001-05-03",6.6057,6.6957,6.5698,6.6537,151787.0],["2001-05-04",6.6757,6.8096,6.6217,6.8096,236801.0],["2001-05-07",6.7856,6.8176,6.7357,6.7357,168652.0],["2001-05-08",6.7557,6.8056,6.7457,6.7896,157294.0],["2001-05-09",6.7457,6.8356,6.7397,6.7636,118056.0],["2001-05-10",6.8056,6.9355,6.7996,6.8836,169340.0],["2001-05-11",6.8556,6.9555,6.8556,6.9135,184140.0],["2001-05-14",6.9056,6.9056,6.7277,6.7337,159359.0],["2001-05-15",6.7636,6.7756,6.6897,6.7437,217182.0],["2001-05-16",6.7257,6.7357,6.7077,6.7257,297033.0],["2001-05-17",6.5158,6.7497,6.5158,6.7497,248159.0],["2001-05-18",6.7157,6.7956,6.7057,6.7896,93275.0],["2001-05-21",6.8156,6.8556,6.7696,6.8556,205136.0],["2001-05-22",6.8756,6.9755,6.8556,6.9335,166587.0],["2001-05-23",6.9655,6.9655,6.7756,6.7776,265024.0],["2001-05-24",6.8056,6.8556,6.7237,6.7936,204447.0],["2001-05-25",6.7956,6.8156,6.6737,6.7397,178977.0],["2001-05-29",6.6957,6.7277,6.6577,6.6577,237145.0],["2001-05-30",6.6757,6.7457,6.6457,6.6737,191712.0],["2001-05-31",6.7137,6.7497,6.6537,6.6557,143182.0],["2001-06-01",6.6357,6.6357,6.4758,6.5538,205480.0],["2001-06-04",6.5158,6.5958,6.5158,6.5958,75033.0],["2001-06-05",6.5958,6.7317,6.5938,6.6957,129070.0],["2001-06-06",6.6757,6.6757,6.5458,6.6237,92242.0],["2001-06-07",6.6357,6.6577,6.5278,6.5558,92242.0],["2001-06-08",6.5758,6.5798,6.4339,6.5558,112893.0],["2001-06-11",6.5478,6.6257,6.4958,6.6037,124252.0],["2001-06-12",6.6097,6.6317,6.5498,6.5758,288429.0],["2001-06-13",6.5758,6.6457,6.5758,6.5978,157294.0],["2001-06-14",6.5958,6.6017,6.5158,6.5438,238522.0],["2001-06-15",6.4458,6.6157,6.4458,6.5738,316308.0],["2001-06-18",6.5738,6.5858,6.4958,6.5058,57479.0],["2001-06-19",6.5558,6.6157,6.4319,6.4439,193777.0],["2001-06-20",6.4758,6.7057,6.4758,6.6917,273973.0],["2001-06-21",6.7037,6.7037,6.6037,6.6657,181731.0],["2001-06-22",6.6657,6.6657,6.4578,6.4938,273629.0],["2001-06-25",6.4758,6.4958,6.3539,6.3659,560337.0],["2001-06-26",6.3559,6.6757,6.3559,6.5938,444690.0],["2001-06-27",6.5918,6.7057,6.5758,6.6357,253666.0],["2001-06-28",6.6757,6.7437,6.6657,6.6737,140773.0],["2001-06-29",6.6737,6.7457,6.4798,6.4858,1587047.0],["2001-07-02",6.6357,6.6557,6.5518,6.5818,267778.0],["2001-07-03",6.5958,6.6857,6.5958,6.6257,151098.0],["2001-07-05",6.6157,6.7157,6.6097,6.7157,320438.0],["2001-07-06",6.6957,6.7057,6.6397,6.6757,364150.0],["2001-07-09",6.7257,6.7257,6.5438,6.5598,313554.0],["2001-07-10",6.5558,6.6237,6.5558,6.5898,197563.0],["2001-07-11",6.5658,6.5958,6.4958,6.5098,106354.0],["2001-07-12",6.5258,6.5758,6.4998,6.5358,108419.0],["2001-07-13",6.5158,6.5758,6.4938,6.5018,130103.0],["2001-07-16",6.5458,6.5958,6.3959,6.4658,421285.0],["2001-07-17",6.4658,6.5438,6.4558,6.4758,459834.0],["2001-07-18",6.4758,6.4958,6.4538,6.4678,209954.0],["2001-07-19",6.4678,6.4758,6.4299,6.4319,156605.0],["2001-07-20",6.4658,6.5218,6.4558,6.4778,169684.0],["2001-07-23",6.4958,6.5098,6.4039,6.4538,172094.0],["2001-07-24",6.4259,6.4958,6.246,6.254,184828.0],["2001-07-25",6.3039,6.3959,6.268,6.3659,114270.0],["2001-07-26",6.3359,6.3919,6.3259,6.3719,58512.0],["2001-07-27",6.3659,6.4538,6.3619,6.4199,80196.0],["2001-07-30",6.4558,6.4698,6.4159,6.4558,114959.0],["2001-07-31",6.4558,6.5438,6.4359,6.5278,134921.0],["2001-08-01",6.5678,6.5977,6.5438,6.5898,145935.0],["2001-08-02",6.6057,6.6117,6.4978,6.5318,111861.0],["2001-08-03",6.5318,6.6057,6.4958,6.5718,141805.0],["2001-08-06",6.5958,6.5958,6.5118,6.5158,80884.0],["2001-08-07",6.5358,6.5518,6.5078,6.5238,887659.0],["2001-08-08",6.4958,6.5338,6.4858,6.5318,140773.0],["2001-08-09",6.5318,6.5318,6.4359,6.4518,234047.0],["2001-08-10",6.4518,6.4758,6.4159,6.4419,100503.0],["2001-08-13",6.4458,6.4758,6.4458,6.4758,80540.0],["2001-08-14",6.4758,6.4978,6.4598,6.4978,162112.0],["2001-08-15",6.4858,6.5458,6.4858,6.5198,71247.0],["2001-08-16",6.5458,6.5458,6.4958,6.5398,68493.0],["2001-08-17",6.5458,6.5558,6.4978,6.5018,108075.0],["2001-08-20",6.4998,6.5678,6.4998,6.5658,116335.0],["2001-08-21",6.5658,6.6857,6.5158,6.5278,384457.0],["2001-08-22",6.5158,6.5258,6.4658,6.4958,457425.0],["2001-08-23",6.4858,6.5938,6.4858,6.5858,76410.0],["2001-08-24",6.5518,6.6157,6.4858,6.5358,166242.0],["2001-08-27",6.4958,6.5538,6.4878,6.4898,112893.0],["2001-08-28",6.4399,6.4698,6.4279,6.4279,61954.0],["2001-08-29",6.4658,6.4698,6.4339,6.4698,80884.0],["2001-08-30",6.4698,6.5158,6.3959,6.4758,96717.0],["2001-08-31",6.4958,6.5758,6.4718,6.5378,119777.0],["2001-09-04",6.5378,6.6937,6.5138,6.5838,230261.0],["2001-09-05",6.4458,6.5458,6.4458,6.5298,117368.0],["2001-09-06",6.5458,6.5558,6.4458,6.4478,72279.0],["2001-09-07",6.4159,6.4998,6.4159,6.4459,131824.0],["2001-09-10",6.3959,6.4259,6.3759,6.3939,248503.0],["2001-09-17",6.3959,6.3959,6.0961,6.0961,296345.0],["2001-09-18",6.0461,6.174,5.9961,6.146,233359.0],["2001-09-19",6.156,6.196,5.9961,6.0141,612997.0],["2001-09-20",5.9762,5.9841,5.9262,5.9642,546913.0],["2001-09-21",5.7963,5.8362,5.6464,5.8063,846700.0],["2001-09-24",5.8083,5.8982,5.7563,5.8982,467062.0],["2001-09-25",5.8562,5.9961,5.8163,5.9722,234736.0],["2001-09-26",6.0061,6.0061,5.7563,5.8242,267089.0],["2001-09-27",5.7963,5.9662,5.7683,5.9562,334550.0],["2001-09-28",5.9762,6.236,5.9762,6.236,215461.0],["2001-10-01",6.216,6.216,5.9861,6.0601,153163.0],["2001-10-02",6.0761,6.2,5.9961,6.196,213396.0],["2001-10-03",6.156,6.3879,6.14,6.3859,123563.0],["2001-10-04",6.3859,6.3879,6.3159,6.3179,91554.0],["2001-10-05",6.3359,6.3359,6.0881,6.0921,160735.0],["2001-10-08",6.0921,6.0961,5.9362,5.9742,145935.0],["2001-10-09",5.7963,6.0221,5.7963,6.0161,147312.0],["2001-10-10",6.0361,6.146,5.9961,6.146,110140.0],["2001-10-11",6.196,6.3359,6.196,6.222,166931.0],["2001-10-12",6.196,6.196,5.9182,6.0161,112205.0],["2001-10-15",6.0361,6.186,5.8802,6.16,156605.0],["2001-10-16",6.16,6.244,6.0961,6.17,210987.0],["2001-10-17",6.196,6.196,5.9562,6.0881,109107.0],["2001-10-18",6.0881,6.0921,5.9762,5.9762,67116.0],["2001-10-19",5.9961,5.9961,5.9562,5.9762,88456.0],["2001-10-22",5.9662,5.9981,5.9662,5.9961,340401.0],["2001-10-23",5.9961,5.9961,5.9662,5.9941,107386.0],["2001-10-24",5.9961,5.9961,5.9302,5.9402,432299.0],["2001-10-25",5.9362,5.9961,5.9262,5.9961,120121.0],["2001-10-26",5.9961,5.9961,5.9382,5.9921,115991.0],["2001-10-29",5.9762,5.9762,5.8962,5.8962,113926.0],["2001-10-30",5.8962,5.9142,5.8183,5.8622,61954.0],["2001-10-31",5.8362,5.8362,5.7583,5.7923,97061.0],["2001-11-01",5.7923,5.7963,5.7563,5.7963,161080.0],["2001-11-02",5.7963,5.8462,5.7923,5.7943,119777.0],["2001-11-05",5.7963,5.7963,5.7463,5.7523,344531.0],["2001-11-06",5.7563,5.7563,5.7363,5.7463,646039.0],["2001-11-07",5.7663,5.8003,5.7523,5.7603,317341.0],["2001-11-08",5.7563,5.8163,5.7563,5.7643,66772.0],["2001-11-09",5.7963,5.7963,5.6963,5.6983,82261.0],["2001-11-12",5.6484,5.6963,5.6364,5.6943,129414.0],["2001-11-13",5.7363,5.8262,5.7263,5.7463,242996.0],["2001-11-14",5.7963,5.7963,5.7363,5.7463,241964.0],["2001-11-15",5.7463,5.7663,5.7363,5.7403,500448.0],["2001-11-16",5.7463,5.7463,5.5364,5.5544,527639.0],["2001-11-19",5.5564,5.6364,5.5564,5.5924,173126.0],["2001-11-20",5.5924,5.5964,5.5504,5.5764,130447.0],["2001-11-21",5.5904,5.5964,5.4185,5.4225,214429.0],["2001-11-23",5.4225,5.4225,5.3985,5.4145,793696.0],["2001-11-26",5.4185,5.5085,5.4185,5.4465,325257.0],["2001-11-27",5.4865,5.4965,5.4225,5.4285,283954.0],["2001-11-28",5.4465,5.4545,5.2586,5.2686,1042199.0],["2001-11-29",5.3166,5.3945,5.3066,5.3526,559304.0],["2001-11-30",5.3765,5.5164,5.3466,5.3645,405452.0],["2001-12-03",5.3665,5.4045,5.3166,5.3166,166242.0],["2001-12-04",5.3166,5.4265,5.3146,5.3565,252633.0],["2001-12-05",5.3868,5.6188,5.3787,5.528,610932.0],["2001-12-06",5.528,5.5684,5.52,5.5603,743100.0],["2001-12-07",5.5603,5.5644,5.4211,5.4453,228540.0],["2001-12-10",5.4453,5.4473,5.405,5.4473,266745.0],["2001-12-11",5.4473,5.5684,5.4393,5.5422,482550.0],["2001-12-12",5.5583,5.5684,5.4473,5.5099,416811.0],["2001-12-13",5.4877,5.5482,5.407,5.407,512150.0],["2001-12-14",5.4473,5.4675,5.3969,5.4453,302540.0],["2001-12-17",5.4776,5.5765,5.4776,5.5664,171405.0],["2001-12-18",5.5664,5.5684,5.4473,5.4877,250224.0],["2001-12-19",5.4897,5.7217,5.4897,5.6894,371722.0],["2001-12-20",5.6894,5.9275,5.6894,5.8105,876989.0],["2001-12-21",5.8508,5.9719,5.8508,5.8952,544504.0],["2001-12-24",5.9356,5.9356,5.8165,5.8246,113238.0],["2001-12-26",5.8004,5.9618,5.8004,5.8508,145591.0],["2001-12-27",5.8508,5.9719,5.8508,5.9194,200317.0],["2001-12-28",5.9416,6.0728,5.9295,5.9558,289117.0],["2001-12-31",5.9517,5.9517,5.7601,5.8246,305982.0],["2002-01-02",5.8508,5.8609,5.7157,5.7984,197219.0],["2002-01-03",5.7903,5.8508,5.7701,5.8508,131135.0],["2002-01-04",5.8508,5.9033,5.8307,5.8751,192401.0],["2002-01-07",5.8609,5.9215,5.8508,5.8508,190335.0],["2002-01-08",5.8508,5.8508,5.6491,5.6894,319750.0],["2002-01-09",5.6531,5.8508,5.6531,5.752,308392.0],["2002-01-10",5.7096,5.7863,5.6975,5.7722,106698.0],["2002-01-11",5.7722,5.8024,5.7601,5.7722,104977.0],["2002-01-14",5.75,5.7903,5.75,5.7742,122875.0],["2002-01-15",5.7722,5.8508,5.7722,5.8428,288429.0],["2002-01-16",5.8609,5.8609,5.8307,5.8508,129759.0],["2002-01-17",5.8508,5.8892,5.8226,5.869,359676.0],["2002-01-18",5.8609,5.9013,5.8508,5.8508,158670.0],["2002-01-22",5.8508,5.8973,5.8387,5.871,122531.0],["2002-01-23",5.871,5.8993,5.8408,5.8993,129414.0],["2002-01-24",5.8811,5.9477,5.8508,5.9033,133545.0],["2002-01-25",5.8811,5.9416,5.8529,5.9215,124596.0],["2002-01-28",5.9013,5.9013,5.8408,5.8428,129759.0],["2002-01-29",5.863,5.865,5.8307,5.8307,255387.0],["2002-01-30",5.8287,5.9497,5.8206,5.9235,177601.0],["2002-01-31",5.9013,5.9013,5.7964,5.8065,173126.0],["2002-02-01",5.7903,5.9295,5.7802,5.9094,110828.0],["2002-02-04",5.8811,5.8912,5.8408,5.873,135954.0],["2002-02-05",5.9114,5.9315,5.8811,5.9033,208233.0],["2002-02-06",5.8993,5.8993,5.8508,5.8993,145247.0],["2002-02-07",5.8912,5.9315,5.8831,5.9275,212019.0],["2002-02-08",5.9275,5.9719,5.8549,5.9658,330075.0],["2002-02-11",6.0022,6.0708,5.982,6.0183,152819.0],["2002-02-12",6.0183,6.0627,5.9921,6.0546,130447.0],["2002-02-13",6.0526,6.1212,6.0264,6.1051,160735.0],["2002-02-14",6.0849,6.1515,6.0587,6.1333,146968.0],["2002-02-15",6.1333,6.1333,6.0526,6.093,154540.0],["2002-02-19",6.0829,6.099,6.0324,6.0425,164521.0],["2002-02-20",6.0526,6.1535,6.0526,6.1515,161424.0],["2002-02-21",6.1535,6.1716,6.0344,6.0385,200661.0],["2002-02-22",6.0324,6.2039,6.0324,6.1918,241964.0],["2002-02-25",6.214,6.2443,6.1736,6.2241,304606.0],["2002-02-26",6.2443,6.2644,6.1777,6.2342,221312.0],["2002-02-27",6.2544,6.3956,6.2544,6.3351,179666.0],["2002-02-28",6.3451,6.4803,6.3351,6.4057,207889.0],["2002-03-01",6.3956,6.4662,6.3794,6.4521,100158.0],["2002-03-04",6.4561,6.5469,6.4339,6.4904,182075.0],["2002-03-05",6.4965,6.6175,6.4864,6.5671,241275.0],["2002-03-06",6.5469,6.7184,6.5368,6.6942,188959.0],["2002-03-07",6.7083,6.7083,6.6579,6.6801,295657.0],["2002-03-08",6.6982,6.7486,6.6982,6.7386,283954.0],["2002-03-11",6.7083,6.7184,6.6881,6.6881,208577.0],["2002-03-12",6.6679,6.7386,6.6579,6.7184,133889.0],["2002-03-13",6.7083,6.7547,6.672,6.7386,167963.0],["2002-03-14",6.7486,6.9403,6.7486,6.8697,201349.0],["2002-03-15",6.8697,6.9484,6.8394,6.8697,275350.0],["2002-03-18",6.8596,6.9524,6.8172,6.9181,153163.0],["2002-03-19",6.8778,6.9544,6.8616,6.9,91898.0],["2002-03-20",6.8899,6.9706,6.8273,6.9504,454671.0],["2002-03-21",6.9101,7.0553,6.9,7.0533,182419.0],["2002-03-22",7.0513,7.1723,7.0513,7.1219,340401.0],["2002-03-25",7.1723,7.2712,7.0614,7.0715,371722.0],["2002-03-26",7.0614,7.2046,7.0614,7.1078,308392.0],["2002-03-27",7.1522,7.2409,7.1279,7.1824,174159.0],["2002-03-28",7.1723,7.251,7.1421,7.2127,138019.0],["2002-04-01",7.2026,7.2167,7.0614,7.2167,143526.0],["2002-04-02",7.1925,7.2429,7.1279,7.1421,206512.0],["2002-04-03",7.1219,7.2409,7.1017,7.1663,202038.0],["2002-04-04",7.1622,7.2571,7.13,7.2167,100847.0],["2002-04-05",7.2228,7.3317,7.2228,7.2833,165554.0],["2002-04-08",7.1824,7.4346,7.1824,7.4265,294624.0],["2002-04-09",7.4043,7.5859,7.3943,7.5496,301164.0],["2002-04-10",7.5516,7.6182,7.4568,7.6041,284987.0],["2002-04-11",7.5859,7.6041,7.4729,7.5052,400290.0],["2002-04-12",7.5254,7.5839,7.4447,7.5839,422318.0],["2002-04-15",7.5758,7.6989,7.5032,7.5779,353136.0],["2002-04-16",7.598,7.6162,7.5153,7.5657,153507.0],["2002-04-17",7.5456,7.6666,7.5153,7.6061,193089.0],["2002-04-18",7.6061,7.6243,7.4225,7.485,457081.0],["2002-04-19",7.4649,7.5577,7.4649,7.5153,119433.0],["2002-04-22",7.5254,7.5758,7.4649,7.475,182763.0],["2002-04-23",7.475,7.485,7.4467,7.4487,175880.0],["2002-04-24",7.4548,7.5415,7.4003,7.4023,128382.0],["2002-04-25",7.4245,7.4326,7.364,7.3943,141117.0],["2002-04-26",7.4245,7.4326,7.3035,7.3579,131135.0],["2002-04-29",7.3337,7.3418,7.2793,7.2994,113238.0],["2002-04-30",7.3035,7.364,7.3035,7.3539,239210.0],["2002-05-01",7.3438,7.3922,7.3075,7.3761,194122.0],["2002-05-02",7.3842,7.4548,7.3721,7.3721,113926.0],["2002-05-03",7.3741,7.3741,7.3196,7.3337,121498.0],["2002-05-06",7.3317,7.366,7.3196,7.3216,125972.0],["2002-05-07",7.3136,7.3337,7.2268,7.251,109452.0],["2002-05-08",7.2732,7.3398,7.1925,7.3035,207201.0],["2002-05-09",7.3539,7.3539,7.1582,7.1723,171061.0],["2002-05-10",7.1522,7.1522,7.023,7.025,188615.0],["2002-05-13",7.0513,7.0957,7.0513,7.0815,170717.0],["2002-05-14",7.1017,7.1965,7.0977,7.1078,307703.0],["2002-05-15",7.0614,7.1824,7.0573,7.1481,207201.0],["2002-05-16",7.1219,7.132,7.0815,7.0896,112549.0],["2002-05-17",7.0715,7.1017,7.0553,7.1017,111861.0],["2002-05-20",7.0614,7.0957,7.0513,7.0513,100158.0],["2002-05-21",7.0533,7.0533,6.9867,7.025,110484.0],["2002-05-22",7.0049,7.0109,6.8838,6.9121,144903.0],["2002-05-23",6.9141,6.9786,6.904,6.9706,141805.0],["2002-05-24",6.9504,6.9544,6.7789,6.906,218215.0],["2002-05-28",6.9,6.9,6.791,6.8798,140773.0],["2002-05-29",6.8596,6.9262,6.8293,6.904,101535.0],["2002-05-30",6.8899,6.9363,6.793,6.8596,135266.0],["2002-05-31",6.8495,6.9786,6.8495,6.9282,154540.0],["2002-06-03",6.9201,6.9201,6.7527,6.7688,130103.0],["2002-06-04",6.7789,6.7789,6.5651,6.6054,179321.0],["2002-06-05",6.6175,6.6821,6.6175,6.6296,121154.0],["2002-06-06",6.6175,6.6377,6.561,6.5872,176224.0],["2002-06-07",6.5872,6.6962,6.557,6.6579,139052.0],["2002-06-10",6.678,6.6881,6.6276,6.6619,57479.0],["2002-06-11",6.6619,6.67,6.5953,6.6357,167963.0],["2002-06-12",6.6175,6.6478,6.5267,6.6054,130447.0],["2002-06-13",6.5973,6.5973,6.4561,6.5267,282578.0],["2002-06-14",6.5166,6.5328,6.444,6.5065,193433.0],["2002-06-17",6.5186,6.6175,6.4884,6.5308,256075.0],["2002-06-18",6.5368,6.6922,6.5065,6.6558,326978.0],["2002-06-19",6.6579,6.6579,6.4722,6.4823,207201.0],["2002-06-20",6.4823,6.5065,6.3754,6.4258,239898.0],["2002-06-21",6.3552,6.4944,6.3552,6.4763,336271.0],["2002-06-24",6.4803,6.4965,6.3169,6.3855,203759.0],["2002-06-25",6.3976,6.4501,6.325,6.329,220280.0],["2002-06-26",6.3149,6.3754,6.2443,6.3552,239898.0],["2002-06-27",6.3875,6.442,6.3431,6.4057,156605.0],["2002-06-28",6.4057,6.4662,6.3875,6.3875,307015.0],["2002-07-01",6.3895,6.6276,6.3895,6.5187,246094.0],["2002-07-02",6.5186,6.5469,6.3774,6.3875,157294.0],["2002-07-03",6.4057,6.4057,6.3411,6.3572,141805.0],["2002-07-05",6.3754,6.5065,6.3552,6.5025,72623.0],["2002-07-08",6.4864,6.5751,6.4218,6.4319,188615.0],["2002-07-09",6.4258,6.442,6.2786,6.2846,148000.0],["2002-07-10",6.2544,6.2544,6.0607,6.0869,458457.0],["2002-07-11",6.0728,6.214,6.0526,6.2019,339024.0],["2002-07-12",6.1837,6.1837,6.0829,6.103,220968.0],["2002-07-15",6.0829,6.1636,6.0324,6.1535,294280.0],["2002-07-16",6.1535,6.1636,6.0425,6.0829,243684.0],["2002-07-17",6.0829,6.1535,6.0324,6.1051,373443.0],["2002-07-18",6.0829,6.2544,6.0122,6.0223,583397.0],["2002-07-19",5.9517,6.1091,5.9517,6.0223,483927.0],["2002-07-22",6.0122,6.1252,5.9295,5.9578,548634.0],["2002-07-23",5.9215,5.9658,5.6289,5.643,357610.0],["2002-07-24",5.643,5.9961,5.5724,5.982,482206.0],["2002-07-25",5.9941,6.1414,5.9013,6.0647,382392.0],["2002-07-26",6.0425,6.1151,6.0001,6.1151,242996.0],["2002-07-29",6.1151,6.557,6.1151,6.5509,295657.0],["2002-07-30",6.5529,6.7446,6.442,6.7406,428513.0],["2002-07-31",6.7406,6.8152,6.6942,6.8051,344531.0],["2002-08-01",6.7951,6.7951,6.7002,6.7265,293247.0],["2002-08-02",6.7184,6.7587,6.6256,6.6458,448820.0],["2002-08-05",6.6377,6.6982,6.4743,6.4985,287396.0],["2002-08-06",6.5489,6.7285,6.5489,6.6639,424727.0],["2002-08-07",6.7143,6.7971,6.6377,6.793,294968.0],["2002-08-08",6.6982,7.0715,6.6982,7.0614,301852.0],["2002-08-09",7.0412,7.0533,6.9363,6.9484,273973.0],["2002-08-12",6.9484,7.0271,6.8394,6.9706,189991.0],["2002-08-13",6.9807,7.0715,6.8415,6.8455,176912.0],["2002-08-14",6.8394,7.0694,6.8172,7.0694,184484.0],["2002-08-15",7.0694,7.1703,7.0674,7.1542,259861.0],["2002-08-16",7.132,7.3378,7.0936,7.2107,256419.0],["2002-08-19",7.2006,7.3236,7.1421,7.2591,376885.0],["2002-08-20",7.2631,7.2893,7.1501,7.2772,180354.0],["2002-08-21",7.2631,7.3095,7.1017,7.2107,293592.0],["2002-08-22",7.1723,7.2914,7.1723,7.2429,265024.0],["2002-08-23",7.2127,7.2429,7.1138,7.132,220280.0],["2002-08-26",7.1118,7.1622,7.021,7.1219,318373.0],["2002-08-27",7.1239,7.1723,7.017,7.0271,194466.0],["2002-08-28",7.0008,7.0089,6.8838,6.9504,191368.0],["2002-08-29",6.9504,7.0694,6.9201,7.0351,151442.0],["2002-08-30",7.0493,7.1017,6.9988,6.9988,199284.0],["2002-09-03",6.9706,6.9706,6.8435,6.8737,231638.0],["2002-09-04",6.8737,7.0553,6.8394,7.0553,259517.0],["2002-09-05",7.0412,7.0432,6.8394,6.8515,201694.0],["2002-09-06",6.8899,6.9887,6.8394,6.8697,313210.0],["2002-09-09",6.8596,7.0614,6.8374,6.9786,342122.0],["2002-09-10",6.9908,7.0109,6.9302,6.9343,152475.0],["2002-09-11",6.9807,6.9968,6.8798,6.9,113582.0],["2002-09-12",6.8798,6.8899,6.7608,6.7749,181387.0],["2002-09-13",6.7729,6.9141,6.7587,6.8838,170373.0],["2002-09-16",6.902,6.9645,6.8092,6.9343,98438.0],["2002-09-17",6.9807,7.0008,6.787,6.8031,143526.0],["2002-09-18",6.8031,6.8657,6.7587,6.8092,182763.0],["2002-09-19",6.7991,6.8293,6.7587,6.7587,309080.0],["2002-09-20",6.7789,6.8253,6.7547,6.7708,490467.0],["2002-09-23",6.789,6.789,6.6679,6.7325,186549.0],["2002-09-24",6.7184,6.787,6.6377,6.6397,191368.0],["2002-09-25",6.6679,6.7991,6.5973,6.7486,208922.0],["2002-09-26",6.7587,6.9766,6.7587,6.9665,174503.0],["2002-09-27",6.9403,7.0614,6.8657,6.9,500104.0],["2002-09-30",6.8798,6.9141,6.7486,6.8596,395127.0],["2002-10-01",6.8798,7.0372,6.7991,7.0351,268466.0],["2002-10-02",7.0311,7.1118,6.9222,6.9222,277071.0],["2002-10-03",6.9302,7.021,6.9161,6.9504,240587.0],["2002-10-04",6.9605,6.9807,6.7446,6.7951,213396.0],["2002-10-07",6.7971,6.8354,6.6276,6.6518,270875.0],["2002-10-08",6.672,6.9423,6.6518,6.9101,234736.0],["2002-10-09",6.8899,6.8919,6.672,6.6922,305294.0],["2002-10-10",6.7063,7.0493,6.7063,7.017,432643.0],["2002-10-11",7.1219,7.245,7.1098,7.1522,405452.0],["2002-10-14",7.132,7.2268,7.0916,7.1865,229229.0],["2002-10-15",7.2833,7.6121,7.2833,7.5577,370690.0],["2002-10-16",7.5577,7.6384,7.5234,7.596,445722.0],["2002-10-17",7.6969,7.7473,7.6061,7.7312,400634.0],["2002-10-18",7.7332,7.7675,7.6243,7.6626,187238.0],["2002-10-21",7.6646,7.7655,7.6364,7.6465,490467.0],["2002-10-22",7.6263,7.6949,7.6061,7.6444,265712.0],["2002-10-23",7.6263,7.6929,7.5052,7.6787,238177.0],["2002-10-24",7.6868,7.7171,7.4951,7.5032,184828.0],["2002-10-25",7.5052,7.6666,7.4951,7.6545,227164.0],["2002-10-28",7.6666,7.7171,7.5436,7.5557,203070.0],["2002-10-29",7.5456,7.5456,7.4023,7.4649,170717.0],["2002-10-30",7.475,7.5839,7.4467,7.5254,214773.0],["2002-10-31",7.5355,7.6807,7.5052,7.5678,300820.0],["2002-11-01",7.5859,7.6263,7.5032,7.5678,297033.0],["2002-11-04",7.6081,7.7675,7.6,7.6727,385490.0],["2002-11-05",7.6666,7.6868,7.4649,7.594,273285.0],["2002-11-06",7.6061,7.6424,7.5456,7.6182,172782.0],["2002-11-07",7.6061,7.6545,7.4951,7.5859,229229.0],["2002-11-08",7.6041,7.6303,7.4649,7.5052,172782.0],["2002-11-11",7.4548,7.5274,7.3842,7.4023,194122.0],["2002-11-12",7.4023,7.4265,7.2853,7.3761,273973.0],["2002-11-13",7.3842,7.4346,7.3236,7.3438,183108.0],["2002-11-14",7.3741,7.475,7.3438,7.4427,132856.0],["2002-11-15",7.4245,7.6767,7.4245,7.6767,288773.0],["2002-11-18",7.6868,7.8583,7.6364,7.7957,304606.0],["2002-11-19",7.7957,7.8684,7.6787,7.7271,233359.0],["2002-11-20",7.7171,7.7978,7.6686,7.7312,166587.0],["2002-11-21",7.7473,7.7978,7.6727,7.7776,175535.0],["2002-11-22",7.7675,7.8583,7.7171,7.7978,202382.0],["2002-11-25",7.7877,7.9087,7.7776,7.8764,199629.0],["2002-11-26",7.8805,7.941,7.828,7.8421,222689.0],["2002-11-27",7.8583,8.0197,7.8583,7.9612,167619.0],["2002-11-29",7.9814,8.0641,7.9693,7.9793,65051.0],["2002-12-02",7.9995,8.0621,7.83,8.0298,197219.0],["2002-12-03",7.9793,7.9995,7.9168,7.9491,101879.0],["2002-12-04",7.939,8.1246,7.939,7.9894,216838.0],["2002-12-05",8.0143,8.0769,7.9719,8.0224,123219.0],["2002-12-06",8.0022,8.0183,7.893,8.0042,194122.0],["2002-12-09",7.9921,8.0446,7.8708,7.9294,248847.0],["2002-12-10",7.9516,8.0123,7.8708,7.982,189991.0],["2002-12-11",8.0022,8.081,7.9921,8.0688,260550.0],["2002-12-12",8.0244,8.0325,7.8809,7.9537,161080.0],["2002-12-13",7.9415,7.9557,7.8607,7.9052,89833.0],["2002-12-16",7.891,7.9516,7.8829,7.9213,252978.0],["2002-12-17",7.9112,8.0022,7.887,7.9132,236112.0],["2002-12-18",7.9132,7.9153,7.8001,7.8082,208922.0],["2002-12-19",7.79,7.9011,7.6607,7.6708,265712.0],["2002-12-20",7.6202,7.7758,7.6202,7.7011,375508.0],["2002-12-23",7.7011,7.7071,7.6283,7.699,277415.0],["2002-12-24",7.6889,7.7395,7.6384,7.6728,715565.0],["2002-12-26",7.6788,7.788,7.6586,7.7092,237833.0],["2002-12-27",7.6889,7.6889,7.5475,7.5677,192745.0],["2002-12-30",7.5778,7.5778,7.4727,7.5576,365183.0],["2002-12-31",7.5677,7.5798,7.4768,7.5394,250224.0],["2003-01-02",7.5475,7.6829,7.4869,7.6829,225443.0],["2003-01-03",7.7193,7.7193,7.6122,7.6485,249536.0],["2003-01-06",7.6687,7.8001,7.6687,7.7597,452606.0],["2003-01-07",7.7698,7.7758,7.6687,7.699,276038.0],["2003-01-08",7.6889,7.7092,7.6182,7.6425,194810.0],["2003-01-09",7.6586,7.7273,7.6243,7.7253,192056.0],["2003-01-10",7.6788,7.6991,7.6303,7.6768,188270.0],["2003-01-13",7.6586,7.6607,7.2484,7.4566,1027743.0],["2003-01-14",7.4667,7.4768,7.3798,7.4303,347285.0],["2003-01-15",7.4364,7.4545,7.1838,7.3353,695258.0],["2003-01-16",7.3656,7.4566,7.3151,7.3677,210987.0],["2003-01-17",7.3272,7.3616,7.2343,7.2747,148345.0],["2003-01-21",7.2828,7.2828,7.1939,7.2444,195842.0],["2003-01-22",7.2747,7.2808,7.1575,7.1898,276726.0],["2003-01-23",7.2141,7.2464,7.1575,7.1737,178633.0],["2003-01-24",7.1433,7.1716,7.0746,7.0767,262959.0],["2003-01-27",7.0261,7.1433,6.9312,6.9494,293592.0],["2003-01-28",6.9494,6.9918,6.9009,6.9372,317341.0],["2003-01-29",6.9473,7.0282,6.8503,6.9898,288773.0],["2003-01-30",7.0019,7.0322,6.9514,6.9716,184828.0],["2003-01-31",6.9716,7.0928,6.9312,7.0706,290494.0],["2003-02-03",7.0706,7.0928,6.9231,7.0463,215117.0],["2003-02-04",7.0322,7.0322,6.8726,6.915,171405.0],["2003-02-05",6.911,6.915,6.8301,6.8746,335238.0],["2003-02-06",6.8908,6.9291,6.8119,6.8726,412680.0],["2003-02-07",6.8928,6.9009,6.818,6.8362,190335.0],["2003-02-10",6.82,6.8503,6.717,6.8483,215805.0],["2003-02-11",6.8099,6.913,6.7735,6.8059,259517.0],["2003-02-12",6.7897,6.82,6.6624,6.6644,229573.0],["2003-02-13",6.6685,6.7594,6.6685,6.7251,159359.0],["2003-02-14",6.7412,6.8321,6.7089,6.7978,281545.0],["2003-02-18",6.7796,6.8806,6.7513,6.8645,165898.0],["2003-02-19",6.8806,6.8907,6.8099,6.8705,235768.0],["2003-02-20",6.911,6.911,6.8463,6.8564,206168.0],["2003-02-21",6.8564,6.911,6.8059,6.8928,270531.0],["2003-02-24",6.8806,6.8806,6.7291,6.7372,175880.0],["2003-02-25",6.7594,6.7776,6.6846,6.7594,277759.0],["2003-02-26",6.7574,6.7574,6.6685,6.7048,246782.0],["2003-02-27",6.7291,6.7998,6.7129,6.7816,223033.0],["2003-02-28",6.7897,6.8503,6.7715,6.7938,275694.0],["2003-03-03",6.7998,6.822,6.7594,6.7715,223722.0],["2003-03-04",6.7897,6.7897,6.6826,6.723,214773.0],["2003-03-05",6.7392,6.8119,6.6947,6.7836,242652.0],["2003-03-06",6.7715,6.7715,6.6422,6.6483,175535.0],["2003-03-07",6.6281,6.7372,6.5856,6.6988,364150.0],["2003-03-10",6.6968,6.7493,6.6745,6.6867,406829.0],["2003-03-11",6.6968,6.7493,6.6503,6.6503,301508.0],["2003-03-12",6.6604,6.6947,6.6382,6.6806,370345.0],["2003-03-13",6.6988,6.8564,6.6988,6.8503,370690.0],["2003-03-14",6.6685,6.8887,6.6685,6.8705,350038.0],["2003-03-17",6.8806,6.9817,6.8604,6.9817,282578.0],["2003-03-18",7.1231,7.1231,6.9514,7.0726,424727.0],["2003-03-19",7.0928,7.1575,7.0807,7.1575,284987.0],["2003-03-20",7.1575,7.303,7.1433,7.2808,509741.0],["2003-03-21",7.3858,7.5394,7.2949,7.4808,796105.0],["2003-03-24",7.4768,7.4768,7.2464,7.2848,479108.0],["2003-03-25",7.2848,7.3535,7.2444,7.3191,329387.0],["2003-03-26",7.2686,7.3596,7.2444,7.2646,156949.0],["2003-03-27",7.2545,7.2929,7.1918,7.2585,220624.0],["2003-03-28",7.2585,7.3616,7.2545,7.3293,208577.0],["2003-03-31",7.2949,7.3293,7.1939,7.2222,262615.0],["2003-04-01",7.2444,7.3879,7.2323,7.3454,366215.0],["2003-04-02",7.3959,7.4768,7.3151,7.4465,255731.0],["2003-04-03",7.4566,7.4566,7.307,7.309,161424.0],["2003-04-04",7.309,7.406,7.309,7.3737,145591.0],["2003-04-07",7.4768,7.5475,7.3191,7.3434,227508.0],["2003-04-08",7.3353,7.3495,7.2605,7.3111,158670.0],["2003-04-09",7.3353,7.4101,7.2545,7.301,282922.0],["2003-04-10",7.305,7.3798,7.2747,7.3636,170373.0],["2003-04-11",7.3959,7.4566,7.3191,7.3636,234736.0],["2003-04-14",7.3353,7.4424,7.3111,7.4202,171405.0],["2003-04-15",7.4364,7.4545,7.3656,7.4262,176912.0],["2003-04-16",7.4202,7.4444,7.2767,7.3212,226475.0],["2003-04-17",7.3454,7.3899,7.3272,7.3535,244373.0],["2003-04-21",7.3495,7.3879,7.3495,7.3757,242996.0],["2003-04-22",7.3656,7.6485,7.3454,7.6202,326289.0],["2003-04-23",7.6223,7.6607,7.5616,7.6607,181731.0],["2003-04-24",7.5677,7.5879,7.5111,7.5152,222001.0],["2003-04-25",7.5212,7.5212,7.4404,7.4566,94651.0],["2003-04-28",7.4566,7.6405,7.4566,7.6223,127005.0],["2003-04-29",7.5879,7.6748,7.5596,7.6061,253322.0],["2003-04-30",7.596,7.7011,7.5394,7.699,268466.0],["2003-05-01",7.6788,7.7152,7.6283,7.6809,252978.0],["2003-05-02",7.7112,7.8405,7.7112,7.8284,163145.0],["2003-05-05",7.8607,7.9173,7.7981,7.8304,239898.0],["2003-05-06",7.8203,7.9698,7.8163,7.9173,294280.0],["2003-05-07",7.9011,7.9617,7.8809,7.9092,203759.0],["2003-05-08",7.9011,7.9011,7.7718,7.7758,310113.0],["2003-05-09",7.79,7.794,7.7314,7.7597,240587.0],["2003-05-12",7.7597,7.7859,7.7193,7.7678,477388.0],["2003-05-13",7.7678,7.8445,7.7395,7.788,156261.0],["2003-05-14",7.8001,7.8223,7.7597,7.8102,96028.0],["2003-05-15",7.8405,7.8607,7.5495,7.5818,4250367.0],["2003-05-16",7.6384,7.7859,7.5172,7.7092,1688926.0],["2003-05-19",7.7294,7.7496,7.6384,7.6687,899361.0],["2003-05-20",7.6788,7.7132,7.6607,7.6829,958217.0],["2003-05-21",7.7092,7.7193,7.5778,7.6465,453983.0],["2003-05-22",7.6445,7.6788,7.6021,7.6243,643286.0],["2003-05-23",7.6324,7.6324,7.5879,7.6101,336615.0],["2003-05-27",7.5879,7.6889,7.5515,7.6788,680802.0],["2003-05-28",7.699,7.7071,7.6485,7.6485,392029.0],["2003-05-29",7.6506,7.6991,7.5677,7.5818,337303.0],["2003-05-30",7.6081,7.7152,7.6061,7.7071,545192.0],["2003-06-02",7.7576,7.8284,7.7213,7.792,827770.0],["2003-06-03",7.8102,7.8142,7.6849,7.7415,269499.0],["2003-06-04",7.7415,7.7738,7.7152,7.7678,260205.0],["2003-06-05",7.7637,7.8183,7.6991,7.796,188270.0],["2003-06-06",7.8122,7.8607,7.7294,7.7435,340057.0],["2003-06-09",7.7435,7.8203,7.6728,7.6788,352448.0],["2003-06-10",7.6586,7.8264,7.6586,7.8264,315964.0],["2003-06-11",7.8243,7.8587,7.7657,7.8203,438839.0],["2003-06-12",7.8203,7.8445,7.8142,7.8183,423006.0],["2003-06-13",7.8041,7.8385,7.7273,7.7354,298066.0],["2003-06-16",7.7859,7.9375,7.7718,7.9375,613686.0],["2003-06-17",7.9476,7.9638,7.8567,7.8971,371378.0],["2003-06-18",7.887,7.887,7.6809,7.699,577890.0],["2003-06-19",7.7294,7.7597,7.5879,7.6162,560337.0],["2003-06-20",7.6263,7.6809,7.6162,7.6607,563779.0],["2003-06-23",7.5657,7.6485,7.5495,7.6243,324913.0],["2003-06-24",7.6243,7.7496,7.6243,7.6788,433332.0],["2003-06-25",7.6889,7.7395,7.6384,7.6465,261582.0],["2003-06-26",7.6526,7.691,7.6122,7.6627,219591.0],["2003-06-27",7.6687,7.7233,7.596,7.6162,265368.0],["2003-06-30",7.6384,7.6384,7.4768,7.501,481174.0],["2003-07-01",7.5071,7.5556,7.4586,7.5536,328699.0],["2003-07-02",7.5677,7.5919,7.5253,7.5798,248847.0],["2003-07-03",7.5677,7.5677,7.4667,7.5131,127005.0],["2003-07-07",7.5414,7.6162,7.5414,7.5596,581676.0],["2003-07-08",7.5717,7.598,7.5273,7.5798,652235.0],["2003-07-09",7.5899,7.6,7.5051,7.5293,420597.0],["2003-07-10",7.4828,7.5697,7.4828,7.5374,297033.0],["2003-07-11",7.5212,7.6,7.5212,7.596,140428.0],["2003-07-14",7.594,7.6445,7.5394,7.5435,343843.0],["2003-07-15",7.5778,7.6021,7.5313,7.5414,217870.0],["2003-07-16",7.6384,7.6485,7.5677,7.5778,409583.0],["2003-07-17",7.5657,7.5818,7.4586,7.4768,389964.0],["2003-07-18",7.5071,7.5899,7.5071,7.5738,368969.0],["2003-07-21",7.5778,7.598,7.495,7.495,211331.0],["2003-07-22",7.5051,7.5212,7.4566,7.5152,209954.0],["2003-07-23",7.5232,7.5293,7.4182,7.4566,232671.0],["2003-07-24",7.4788,7.5131,7.3757,7.3777,282578.0],["2003-07-25",7.3778,7.5273,7.3414,7.4849,304606.0],["2003-07-28",7.4849,7.495,7.398,7.4303,190680.0],["2003-07-29",7.4202,7.5374,7.3778,7.5374,358299.0],["2003-07-30",7.5879,7.8102,7.5879,7.7738,851175.0],["2003-07-31",7.7597,7.9617,7.7597,7.8405,483239.0],["2003-08-01",7.8203,7.8203,7.6809,7.693,222345.0],["2003-08-04",7.6788,7.7314,7.6404,7.6889,352103.0],["2003-08-05",7.7092,7.7698,7.693,7.7132,299787.0],["2003-08-06",7.7132,7.7678,7.695,7.7051,174159.0],["2003-08-07",7.6788,7.6788,7.4667,7.4747,1333037.0],["2003-08-08",7.4768,7.6364,7.4768,7.6223,750672.0],["2003-08-11",7.6223,7.6788,7.5556,7.5899,312866.0],["2003-08-12",7.5818,7.7092,7.5818,7.6586,1098645.0],["2003-08-13",7.6283,7.6788,7.4849,7.6303,5540380.0],["2003-08-14",7.6303,7.6344,7.5778,7.6142,1309632.0],["2003-08-15",7.6041,7.6081,7.5536,7.596,459834.0],["2003-08-18",7.6061,7.7597,7.6061,7.6607,411648.0],["2003-08-19",7.6889,7.7294,7.6829,7.7253,520755.0],["2003-08-20",7.7092,7.7354,7.6869,7.699,258140.0],["2003-08-21",7.7395,7.7395,7.6809,7.6869,387555.0],["2003-08-22",7.6869,7.6869,7.5899,7.5899,548290.0],["2003-08-25",7.5899,7.6283,7.5859,7.5899,244373.0],["2003-08-26",7.5778,7.598,7.5091,7.5596,430578.0],["2003-08-27",7.5879,7.6364,7.5596,7.6283,174159.0],["2003-08-28",7.6324,7.6768,7.5738,7.6526,207545.0],["2003-08-29",7.6526,7.7092,7.6182,7.7092,385145.0],["2003-09-02",7.697,7.7334,7.6364,7.7213,298066.0],["2003-09-03",7.7354,7.8061,7.6849,7.695,636746.0],["2003-09-04",7.6889,7.699,7.6566,7.6728,638123.0],["2003-09-05",7.6748,7.6829,7.6324,7.6404,381359.0],["2003-09-08",7.691,7.7051,7.6506,7.6506,331452.0],["2003-09-09",7.6324,7.6627,7.6223,7.6263,495285.0],["2003-09-10",7.6202,7.6404,7.5657,7.5879,711435.0],["2003-09-11",7.5818,7.6667,7.5818,7.6182,357266.0],["2003-09-12",7.6182,7.6344,7.5697,7.596,347973.0],["2003-09-15",7.6384,7.6384,7.499,7.5414,393062.0],["2003-09-16",7.5414,7.7031,7.5414,7.6829,336271.0],["2003-09-17",7.6788,7.6991,7.6162,7.6384,279136.0],["2003-09-18",7.6384,7.7132,7.6263,7.7092,378606.0],["2003-09-19",7.7395,7.7496,7.6607,7.7172,630551.0],["2003-09-22",7.7152,7.7152,7.6647,7.7071,332141.0],["2003-09-23",7.7193,7.7496,7.6829,7.6889,252633.0],["2003-09-24",7.6788,7.7051,7.6708,7.7051,592002.0],["2003-09-25",7.7092,7.7092,7.6465,7.6687,508020.0],["2003-09-26",7.6586,7.6889,7.5435,7.5495,671853.0],["2003-09-29",7.5515,7.6283,7.5495,7.6081,308392.0],["2003-09-30",7.6081,7.7213,7.5596,7.6485,900049.0],["2003-10-01",7.6889,7.7294,7.6344,7.7294,497695.0],["2003-10-02",7.7294,7.7496,7.7051,7.7233,331796.0],["2003-10-03",7.7698,7.7799,7.7294,7.7657,267433.0],["2003-10-06",7.7657,7.8203,7.7294,7.792,178289.0],["2003-10-07",7.792,7.8425,7.7455,7.8243,169684.0],["2003-10-08",7.8102,7.8567,7.7698,7.8102,202038.0],["2003-10-09",7.8506,7.8607,7.7415,7.7819,190680.0],["2003-10-10",7.7637,7.8971,7.7556,7.8041,420252.0],["2003-10-13",7.8425,7.9638,7.8425,7.9496,268466.0],["2003-10-14",7.9456,7.982,7.9314,7.9719,297033.0],["2003-10-15",8.0224,8.1032,7.9981,8.0527,422318.0],["2003-10-16",8.0325,8.3093,8.0325,8.1921,546569.0],["2003-10-17",8.2426,8.2608,8.2244,8.2305,540374.0],["2003-10-20",8.2305,8.3356,8.1234,8.184,458801.0],["2003-10-21",8.2002,8.2244,8.1133,8.182,301852.0],["2003-10-22",8.1638,8.1759,8.085,8.1052,307359.0],["2003-10-23",8.083,8.2143,8.0567,8.2042,387555.0],["2003-10-24",8.184,8.2345,8.1052,8.2305,347285.0],["2003-10-27",8.2386,8.3336,8.2305,8.3093,590281.0],["2003-10-28",8.3113,8.3619,8.2568,8.3053,289461.0],["2003-10-29",8.2548,8.5074,8.2548,8.4306,363806.0],["2003-10-30",8.4245,8.5377,8.4043,8.4265,464308.0],["2003-10-31",8.4265,8.5882,8.4265,8.4871,286364.0],["2003-11-03",8.4366,8.8893,8.4366,8.7842,979557.0],["2003-11-04",8.77,8.8064,8.7276,8.7418,707305.0],["2003-11-05",8.7438,8.9459,8.7418,8.9459,517657.0],["2003-11-06",8.9317,8.9883,8.8064,8.861,4409037.0],["2003-11-07",8.8812,8.8873,8.4023,8.4427,2428240.0],["2003-11-10",8.4629,8.475,8.2891,8.3619,1115855.0],["2003-11-11",8.3113,8.3821,8.2891,8.378,507676.0],["2003-11-12",8.3053,8.5882,8.3053,8.4871,819854.0],["2003-11-13",8.4366,8.5882,8.4144,8.4669,643630.0],["2003-11-14",8.471,8.568,8.4508,8.4649,409239.0],["2003-11-17",8.4508,8.4548,8.3356,8.3821,561713.0],["2003-11-18",8.3861,8.4225,8.3275,8.3356,389964.0],["2003-11-19",8.3295,8.4144,8.3295,8.378,450885.0],["2003-11-20",8.3396,8.3962,8.3012,8.3275,318717.0],["2003-11-21",8.3275,8.4063,8.3214,8.3376,229917.0],["2003-11-24",8.378,8.4366,8.376,8.4366,364838.0],["2003-11-25",8.4366,8.4952,8.3679,8.4386,685277.0],["2003-11-26",8.4871,8.5781,8.4568,8.5761,302540.0],["2003-11-28",8.5761,8.6266,8.57,8.5882,222689.0],["2003-12-01",8.5942,8.667,8.5175,8.5518,434364.0],["2003-12-02",8.572,8.6124,8.4892,8.5154,547258.0],["2003-12-03",8.5276,8.5538,8.4568,8.5074,321815.0],["2003-12-04",8.4912,8.572,8.4892,8.5074,289461.0],["2003-12-05",8.5094,8.5316,8.4528,8.473,261926.0],["2003-12-08",8.477,8.5397,8.477,8.4972,229229.0],["2003-12-09",8.4932,8.4993,8.4184,8.4346,261238.0],["2003-12-10",8.4366,8.5498,8.4366,8.4407,579611.0],["2003-12-11",8.4487,8.4972,8.4265,8.4851,365527.0],["2003-12-12",8.4972,8.5478,8.4386,8.4871,378262.0],["2003-12-15",8.5882,8.6892,8.4366,8.4366,647072.0],["2003-12-16",8.4811,8.6023,8.4629,8.568,307015.0],["2003-12-17",8.6188,8.6208,8.505,8.6005,370690.0],["2003-12-18",8.5964,8.7021,8.568,8.6676,357955.0],["2003-12-19",8.6635,8.883,8.6635,8.7611,800579.0],["2003-12-22",8.7916,8.8343,8.7529,8.7977,393406.0],["2003-12-23",8.8221,8.9237,8.7956,8.9074,395815.0],["2003-12-24",8.9074,9.0152,8.8952,8.9664,233015.0],["2003-12-26",8.9542,8.9969,8.9481,8.9847,194122.0],["2003-12-29",8.9867,9.0457,8.9603,9.0192,381359.0],["2003-12-30",9.005,9.3282,9.0009,9.2428,925863.0],["2003-12-31",9.192,9.3892,9.1819,9.3709,821919.0],["2004-01-02",9.3729,9.4847,9.3729,9.3994,474978.0],["2004-01-05",9.379,9.4522,9.3709,9.4278,563779.0],["2004-01-06",9.4014,9.4786,9.3567,9.4136,744477.0],["2004-01-07",9.4136,9.4644,9.3953,9.4441,450541.0],["2004-01-08",9.4563,9.4563,9.3607,9.436,237489.0],["2004-01-09",9.4359,9.5498,9.3668,9.4847,373099.0],["2004-01-12",9.5356,9.5884,9.4319,9.5742,315620.0],["2004-01-13",9.5498,9.5518,9.4014,9.4238,445378.0],["2004-01-14",9.4522,9.6758,9.4441,9.5823,486336.0],["2004-01-15",9.5538,9.6799,9.5051,9.5986,390652.0],["2004-01-16",9.5904,9.7327,9.5843,9.6758,260550.0],["2004-01-20",9.7165,9.7978,9.6839,9.7937,449508.0],["2004-01-21",9.7876,9.8405,9.7876,9.7978,310801.0],["2004-01-22",9.8079,9.9441,9.8079,9.871,884217.0],["2004-01-23",9.871,10.2348,9.871,10.1027,831556.0],["2004-01-26",10.0925,10.2267,10.0417,10.2145,382736.0],["2004-01-27",10.2165,10.2165,10.0132,10.0986,358643.0],["2004-01-28",10.1108,10.1352,9.7571,9.7571,415090.0],["2004-01-29",9.7632,9.8303,9.6047,9.7937,525574.0],["2004-01-30",9.7795,10.0417,9.7144,9.999,417843.0],["2004-02-02",9.9807,10.058,9.7815,9.7917,552765.0],["2004-02-03",9.7673,9.8262,9.7205,9.7205,551388.0],["2004-02-04",9.686,9.7124,9.5417,9.5965,606802.0],["2004-02-05",9.6047,9.7287,9.562,9.6656,859435.0],["2004-02-06",9.6677,9.7693,9.6474,9.7693,184140.0],["2004-02-09",9.7774,9.938,9.7571,9.873,309424.0],["2004-02-10",9.8791,10.2511,9.8791,10.1068,569630.0],["2004-02-11",10.123,10.3649,10.1047,10.2938,500104.0],["2004-02-12",10.2795,10.3446,10.2348,10.2389,250224.0],["2004-02-13",10.2592,10.2938,10.1799,10.2267,215117.0],["2004-02-17",10.3263,10.4787,10.2897,10.4401,278103.0],["2004-02-18",10.4889,10.4889,10.3019,10.3019,316308.0],["2004-02-19",10.3303,10.4869,10.3283,10.3568,272252.0],["2004-02-20",10.3405,10.3405,10.2023,10.2246,224410.0],["2004-02-23",10.1942,10.2409,10.1128,10.123,319061.0],["2004-02-24",10.1433,10.3324,10.1393,10.306,323536.0],["2004-02-25",10.306,10.4442,10.2816,10.4401,225098.0],["2004-02-26",10.4401,10.5357,10.4381,10.4828,323880.0],["2004-02-27",10.4828,10.619,10.4828,10.5702,239210.0],["2004-03-01",10.5722,10.808,10.5722,10.7735,345220.0],["2004-03-02",10.7532,10.9259,10.7328,10.7572,398225.0],["2004-03-03",10.7572,10.8446,10.6068,10.7938,243340.0],["2004-03-04",10.7898,10.9158,10.7755,10.8141,210987.0],["2004-03-05",10.7836,10.8954,10.7735,10.8162,283954.0],["2004-03-08",10.8182,10.8182,10.6515,10.6515,291182.0],["2004-03-09",10.6718,10.7349,10.6414,10.6556,343843.0],["2004-03-10",10.6759,10.6881,10.4035,10.4035,478076.0],["2004-03-11",10.4076,10.4279,10.1555,10.1596,1456600.0],["2004-03-12",10.2064,10.4869,10.1637,10.4523,560681.0],["2004-03-15",10.4015,10.4157,10.1169,10.3243,498383.0],["2004-03-16",10.3466,10.4361,10.2755,10.3222,293247.0],["2004-03-17",10.3466,10.6048,10.3466,10.5722,297033.0],["2004-03-18",10.5722,10.5743,10.3751,10.4889,314931.0],["2004-03-19",10.4584,10.5458,10.3466,10.3669,386178.0],["2004-03-22",10.3669,10.3669,10.0478,10.1027,622979.0],["2004-03-23",10.1332,10.2856,10.0925,10.1332,455704.0],["2004-03-24",10.1637,10.4401,10.1616,10.2429,810561.0],["2004-03-25",10.2755,10.4381,10.2551,10.3974,396848.0],["2004-03-26",10.4035,10.4604,10.2734,10.3364,446411.0],["2004-03-29",10.3486,10.5397,10.3486,10.5397,201349.0],["2004-03-30",10.5397,10.7633,10.5174,10.7633,519034.0],["2004-03-31",10.7633,10.9666,10.7023,10.8304,537964.0],["2004-04-01",10.8548,11.0581,10.8548,11.0215,382048.0],["2004-04-02",11.1699,11.2817,11.0377,11.1394,605769.0],["2004-04-05",11.18,11.18,11.0276,11.1638,484271.0],["2004-04-06",11.1597,11.178,11.0682,11.1069,365183.0],["2004-04-07",11.1069,11.239,11.0316,11.1902,382048.0],["2004-04-08",11.2268,11.3244,11.119,11.2248,424039.0],["2004-04-12",11.2044,11.3792,11.2004,11.3264,408894.0],["2004-04-13",11.3569,11.4646,11.2552,11.3996,730021.0],["2004-04-14",11.3975,11.5073,10.9361,10.995,593034.0],["2004-04-15",10.9951,11.0581,10.804,11.0276,401322.0],["2004-04-16",11.0276,11.2004,11.0276,11.1069,193089.0],["2004-04-19",11.1231,11.1292,10.9361,11.1231,178289.0],["2004-04-20",11.0926,11.2105,10.9178,10.9564,364494.0],["2004-04-21",10.9402,10.9625,10.7511,10.7735,678737.0],["2004-04-22",10.3974,10.3995,10.1027,10.3141,6748477.0],["2004-04-23",10.3568,10.3608,10.2653,10.31,2836446.0],["2004-04-26",10.3568,10.3669,10.2958,10.3608,923454.0],["2004-04-27",10.3974,10.4157,10.3141,10.371,802989.0],["2004-04-28",10.4218,10.4218,9.997,10.1637,1714740.0],["2004-04-29",10.1637,10.1962,9.9096,9.9807,1404972.0],["2004-04-30",10.0214,10.1027,9.8649,10.0153,1671373.0],["2004-05-03",10.0153,10.1555,10.0112,10.0763,866319.0],["2004-05-04",10.0722,10.1637,10.0519,10.0905,479453.0],["2004-05-05",10.0905,10.121,9.9909,10.0905,977836.0],["2004-05-06",10.0498,10.0559,9.7673,9.9502,1429753.0],["2004-05-07",9.9177,9.9197,9.4624,9.4685,1296209.0],["2004-05-10",9.4685,9.5234,9.1859,9.4481,1392925.0],["2004-05-11",9.4888,9.5274,9.4583,9.4888,441248.0],["2004-05-12",9.4888,9.4888,9.2469,9.4156,709714.0],["2004-05-13",9.4095,9.5742,9.3607,9.4319,598197.0],["2004-05-14",9.3912,9.5315,9.3729,9.4055,698700.0],["2004-05-17",9.3607,9.3607,9.1575,9.2896,765128.0],["2004-05-18",9.3302,9.4868,9.3099,9.4319,888691.0],["2004-05-19",9.4766,9.5742,9.3038,9.3282,597853.0],["2004-05-20",9.3424,9.4461,9.3302,9.442,503546.0],["2004-05-21",9.442,9.5538,9.4299,9.4929,597853.0],["2004-05-24",9.5234,9.6656,9.5234,9.6453,543471.0],["2004-05-25",9.6148,9.8323,9.5416,9.7978,623323.0],["2004-05-26",9.81,9.9787,9.7449,9.934,708681.0],["2004-05-27",9.9197,10.0864,9.9197,10.0458,614030.0],["2004-05-28",9.995,10.1128,9.938,10.1027,609555.0],["2004-06-01",10.0824,10.1433,10.0315,10.0783,450541.0],["2004-06-02",10.1189,10.1779,9.9604,10.0742,428857.0],["2004-06-03",10.0824,10.0824,9.9523,9.9523,589593.0],["2004-06-04",9.9604,10.0519,9.8079,10.0193,750328.0],["2004-06-07",10.0417,10.2653,10.0417,10.2653,570318.0],["2004-06-08",10.2653,10.5011,10.2389,10.4726,797137.0],["2004-06-09",10.4686,10.4787,10.306,10.3263,954775.0],["2004-06-10",10.373,10.3974,10.3222,10.3405,300820.0],["2004-06-14",10.2999,10.3669,10.0071,10.0214,962003.0],["2004-06-15",10.0722,10.2653,10.0519,10.123,648449.0],["2004-06-16",10.125,10.1942,10.062,10.1942,259173.0],["2004-06-17",10.1535,10.4076,10.123,10.3669,417499.0],["2004-06-18",10.3364,10.4584,10.2795,10.3222,372755.0],["2004-06-21",10.306,10.4035,10.2389,10.3425,272596.0],["2004-06-22",10.3771,10.4157,10.2958,10.2958,606458.0],["2004-06-23",10.3161,10.3364,10.1637,10.1637,703174.0],["2004-06-24",10.2043,10.2368,10.1149,10.1332,568253.0],["2004-06-25",10.1738,10.2653,10.0214,10.0214,657053.0],["2004-06-28",10.0661,10.1637,10.0315,10.0925,602672.0],["2004-06-29",10.1169,10.1637,10.1007,10.123,319061.0],["2004-06-30",9.9197,10.1637,9.9197,10.1027,650514.0],["2004-07-01",10.1433,10.2897,10.0417,10.2348,606114.0],["2004-07-02",10.2247,10.2348,10.1291,10.1555,260550.0],["2004-07-06",10.1555,10.1616,10.001,10.001,312522.0],["2004-07-07",10.001,10.0173,9.9421,9.9868,402699.0],["2004-07-08",9.9868,9.9868,9.8283,9.9075,641909.0],["2004-07-09",9.9482,9.9523,9.8588,9.9462,214084.0],["2004-07-12",9.9462,10.2104,9.8994,10.1738,1615959.0],["2004-07-13",10.184,10.4381,10.184,10.3486,1185036.0],["2004-07-14",10.3649,10.5296,10.2755,10.3893,1262823.0],["2004-07-15",10.4787,10.5194,10.4279,10.495,664625.0],["2004-07-16",10.5052,10.5296,10.4279,10.4401,383424.0],["2004-07-19",10.4421,10.4747,10.2856,10.3649,564467.0],["2004-07-20",10.3974,10.5296,10.3303,10.5296,451574.0],["2004-07-21",10.5296,10.5621,10.4096,10.4096,650170.0],["2004-07-22",10.4259,10.4279,10.2897,10.3629,642942.0],["2004-07-23",10.3669,10.4381,10.306,10.3629,376541.0],["2004-07-26",10.3425,10.4462,10.245,10.3324,290494.0],["2004-07-27",10.3669,10.4279,10.3182,10.3182,408550.0],["2004-07-28",10.3283,10.3669,10.1718,10.3121,310801.0],["2004-07-29",10.3263,10.4482,10.2694,10.4482,373443.0],["2004-07-30",10.4482,10.4787,10.3385,10.4665,482550.0],["2004-08-02",10.4665,10.4686,10.3669,10.3873,301852.0],["2004-08-03",10.4279,10.4361,10.2856,10.2877,474290.0],["2004-08-04",10.2877,10.2877,10.1657,10.2307,548290.0],["2004-08-05",10.2145,10.2246,10.1189,10.1189,657742.0],["2004-08-06",10.0376,10.1027,10.0112,10.0925,329387.0],["2004-08-09",10.0519,10.1657,10.0214,10.0661,298410.0],["2004-08-10",10.1068,10.2531,10.062,10.1718,264680.0],["2004-08-11",10.2836,10.4503,10.2247,10.3202,715909.0],["2004-08-12",10.3466,10.3974,10.2246,10.2551,379983.0],["2004-08-13",10.2551,10.2755,10.062,10.2185,757900.0],["2004-08-16",10.184,10.3771,10.184,10.31,334206.0],["2004-08-17",10.3568,10.4279,10.3161,10.4178,527295.0],["2004-08-18",10.4096,10.4381,10.3547,10.4178,607146.0],["2004-08-19",10.3974,10.4239,10.2531,10.3263,537620.0],["2004-08-20",10.3608,10.4279,10.3283,10.4035,270187.0],["2004-08-23",10.4178,10.4279,10.3263,10.4076,424383.0],["2004-08-24",10.4381,10.5885,10.3669,10.5397,479108.0],["2004-08-25",10.5458,10.7145,10.5072,10.7125,371378.0],["2004-08-26",10.7328,10.7918,10.6962,10.7633,447099.0],["2004-08-27",10.8141,10.9036,10.808,10.8446,363117.0],["2004-08-30",10.8751,10.9076,10.7613,10.7613,278103.0],["2004-08-31",10.8019,10.9768,10.7491,10.9768,381015.0],["2004-09-01",10.9768,10.9991,10.8751,10.9991,472225.0],["2004-09-02",11.0073,11.0662,10.9646,11.0194,236112.0],["2004-09-03",11.0479,11.0987,10.9768,11.0642,160735.0],["2004-09-07",11.1292,11.1699,11.1089,11.1394,708337.0],["2004-09-08",11.1556,11.18,11.0967,11.1495,466374.0],["2004-09-09",11.176,11.178,10.9605,10.9625,402699.0],["2004-09-10",10.9666,11.0276,10.867,11.0276,333517.0],["2004-09-13",11.0276,11.1069,11.0276,11.0581,357266.0],["2004-09-14",11.0093,11.0987,11.0093,11.0662,261238.0],["2004-09-15",11.0865,11.1089,11.0194,11.0581,279824.0],["2004-09-16",11.0784,11.115,10.8995,10.9422,741723.0],["2004-09-17",10.9422,11.0073,10.9036,10.9076,361052.0],["2004-09-20",10.9097,11.0886,10.8995,11.054,407862.0],["2004-09-21",11.056,11.18,11.0479,11.1638,161768.0],["2004-09-22",11.1394,11.3,11.0987,11.1861,975082.0],["2004-09-23",11.1861,11.2309,11.1373,11.1658,526951.0],["2004-09-24",11.18,11.4362,11.18,11.4138,868728.0],["2004-09-27",11.4341,11.4849,11.3528,11.4382,619881.0],["2004-09-28",11.4402,11.4606,11.2471,11.2776,676672.0],["2004-09-29",11.302,11.3955,11.2207,11.3731,542439.0],["2004-09-30",11.3731,11.5195,11.3528,11.5154,525230.0],["2004-10-01",11.5561,11.7492,11.5154,11.7126,647760.0],["2004-10-04",11.7146,11.8813,11.6476,11.8488,608867.0],["2004-10-05",11.8671,12.05,11.8671,11.983,1394302.0],["2004-10-06",12.0622,12.0622,11.9423,12.0114,447443.0],["2004-10-07",11.9708,12.0541,11.8305,11.9078,450197.0],["2004-10-08",11.9281,11.9423,11.737,11.7939,519034.0],["2004-10-11",11.7797,11.8854,11.7512,11.8712,275694.0],["2004-10-12",11.8712,12.0256,11.8285,12.0053,553797.0],["2004-10-13",12.0236,12.0419,11.7085,11.8143,516969.0],["2004-10-14",11.8142,11.922,11.5398,11.6516,595788.0],["2004-10-15",11.6781,11.7594,11.5967,11.7146,354857.0],["2004-10-18",11.6882,11.8915,11.6293,11.863,321127.0],["2004-10-19",11.8793,11.8793,11.5317,11.6069,671509.0],["2004-10-20",11.5663,11.6272,11.4484,11.613,366559.0],["2004-10-21",11.5866,11.6171,11.5154,11.5744,340745.0],["2004-10-22",11.5947,11.6984,11.5215,11.548,452606.0],["2004-10-25",11.5154,11.6496,11.4341,11.6496,450541.0],["2004-10-26",11.6902,11.6984,11.5866,11.6638,805742.0],["2004-10-27",11.6882,11.8996,11.6882,11.8102,624355.0],["2004-10-28",11.7797,11.9281,11.7695,11.9281,310801.0],["2004-10-29",11.8976,12.0236,11.8773,12.0236,335238.0],["2004-11-01",12.0439,12.0439,11.8996,11.9728,434020.0],["2004-11-02",11.9525,12.0236,11.9118,11.9565,395471.0],["2004-11-03",11.9931,12.0582,11.9423,12.0582,694225.0],["2004-11-04",12.0744,12.3509,12.0744,12.3367,427136.0],["2004-11-05",12.3692,12.3692,12.1253,12.1557,606802.0],["2004-11-08",12.1557,12.1964,12.0541,12.1212,338680.0],["2004-11-09",12.1557,12.2879,12.1029,12.2249,443657.0],["2004-11-10",12.2452,12.2452,11.8915,11.9667,908654.0],["2004-11-11",11.9687,12.0135,11.8773,11.9423,603360.0],["2004-11-12",11.9565,12.1659,11.8712,12.1659,342810.0],["2004-11-15",12.1761,12.2208,12.1151,12.2066,434020.0],["2004-11-16",12.1862,12.2269,12.0033,12.0704,309768.0],["2004-11-17",12.0846,12.3489,12.0846,12.3041,397192.0],["2004-11-18",12.3143,12.6497,12.3021,12.5826,836031.0],["2004-11-19",12.5826,12.5826,12.3245,12.5155,566532.0],["2004-11-22",12.5155,12.6416,12.5155,12.5826,349006.0],["2004-11-23",12.5826,12.6436,12.546,12.5826,392029.0],["2004-11-24",12.6131,12.6131,12.5684,12.607,219936.0],["2004-11-26",12.6334,12.7656,12.6334,12.6721,109107.0],["2004-11-29",12.7127,12.7127,12.5521,12.607,651890.0],["2004-11-30",12.6192,12.7452,12.5216,12.7452,374131.0],["2004-12-01",12.7452,13.0379,12.7452,13.0379,577546.0],["2004-12-02",13.0237,13.227,13.0014,13.0501,357955.0],["2004-12-03",13.0298,13.2087,13.0115,13.1294,449508.0],["2004-12-06",13.1315,13.3368,13.1294,13.2636,775454.0],["2004-12-07",13.2656,13.3144,13.1416,13.1558,1213948.0],["2004-12-08",13.3591,13.4506,13.2595,13.2778,755835.0],["2004-12-09",13.2839,13.3124,13.1802,13.2656,681491.0],["2004-12-10",13.2534,13.3855,13.2372,13.2798,536244.0],["2004-12-13",13.4262,13.6396,13.3957,13.5238,933436.0],["2004-12-14",13.5685,13.8246,13.477,13.8084,733463.0],["2004-12-15",13.8734,13.975,13.8145,13.9242,568941.0],["2004-12-16",14.1275,14.1478,13.8592,13.9324,898673.0],["2004-12-17",13.9039,14.1295,13.784,14.1295,921045.0],["2004-12-20",14.1072,14.1234,13.9222,13.9283,583053.0],["2004-12-21",13.96,14.1746,13.9395,14.1439,455360.0],["2004-12-22",14.1848,14.4096,14.1848,14.3565,687342.0],["2004-12-23",14.3585,14.3585,14.2052,14.2461,620225.0],["2004-12-27",14.3585,14.3585,14.1664,14.2666,656021.0],["2004-12-28",14.2461,14.3218,14.1909,14.2584,581332.0],["2004-12-29",14.2788,14.3074,14.1868,14.2052,1265576.0],["2004-12-30",14.2257,14.3074,14.2012,14.3074,737937.0],["2004-12-31",14.2768,14.2768,14.1684,14.2012,624700.0],["2005-01-03",14.1797,14.3023,13.9528,13.962,1149126.0],["2005-01-04",13.962,13.962,13.4408,13.5389,1223012.0],["2005-01-05",13.5389,13.6033,13.2109,13.2109,1079600.0],["2005-01-06",13.1342,13.2047,12.9165,13.0576,1145225.0],["2005-01-07",13.1833,13.2446,13.0606,13.122,738396.0],["2005-01-10",13.0944,13.4653,13.0729,13.4592,1009386.0],["2005-01-11",13.4592,13.4592,13.171,13.217,904065.0],["2005-01-12",13.2323,13.2538,13.0852,13.1465,443772.0],["2005-01-13",13.1465,13.3642,13.1434,13.2262,601410.0],["2005-01-14",13.3028,13.3182,13.1312,13.2262,384801.0],["2005-01-18",13.2906,13.2936,13.1158,13.1373,871941.0],["2005-01-19",13.122,13.1771,12.9963,13.0392,330190.0],["2005-01-20",13.0239,13.0239,12.7326,12.8092,892821.0],["2005-01-21",12.7326,12.9135,12.7173,12.7817,549323.0],["2005-01-24",12.8154,12.846,12.6713,12.7081,430004.0],["2005-01-25",12.7387,12.8583,12.6621,12.705,988047.0],["2005-01-26",12.7817,13.0484,12.7541,12.9135,525688.0],["2005-01-27",12.9104,12.9104,12.1654,12.2114,2028410.0],["2005-01-28",12.2022,12.2053,11.7791,11.8128,2245706.0],["2005-01-31",11.8159,11.8496,10.6233,11.1015,8430520.0],["2005-02-01",11.1782,11.5768,11.1506,11.2763,3507037.0],["2005-02-02",11.1905,11.2763,10.8532,10.9544,4607748.0],["2005-02-03",10.8839,10.9759,10.6631,10.7275,3042844.0],["2005-02-04",10.8256,11.2518,10.7766,11.2058,2318903.0],["2005-02-07",11.4204,11.4388,11.2518,11.3652,2189260.0],["2005-02-08",11.3591,11.4327,11.2671,11.3438,1560315.0],["2005-02-09",11.3744,11.3744,10.9881,11.0341,1440079.0],["2005-02-10",11.0341,11.2027,11.0341,11.0985,1172531.0],["2005-02-11",11.0985,11.1966,11.0464,11.0525,1409791.0],["2005-02-14",10.7306,10.7766,10.2707,10.7367,4507245.0],["2005-02-15",10.6846,10.8011,10.6754,10.7275,888003.0],["2005-02-16",10.6999,10.7919,10.3473,10.3596,2709900.0],["2005-02-17",10.4087,10.4455,10.2799,10.3106,1251464.0],["2005-02-18",10.3473,10.473,10.2707,10.3044,531195.0],["2005-02-22",10.1174,10.24,10.0622,10.0653,1069504.0],["2005-02-23",9.9335,10.2216,9.9335,10.1419,1214522.0],["2005-02-24",10.1665,10.1787,10.0254,10.0959,844865.0],["2005-02-25",10.0714,10.237,10.0561,10.237,564696.0],["2005-02-28",10.2707,10.3504,10.145,10.2738,852207.0],["2005-03-01",10.2492,10.4179,10.2492,10.3535,671165.0],["2005-03-02",10.3167,10.4485,10.2584,10.4179,750328.0],["2005-03-03",10.4577,10.5466,10.3627,10.5006,1085107.0],["2005-03-04",10.5558,10.6539,10.3596,10.4608,1062620.0],["2005-03-07",10.5006,10.5773,10.4025,10.4485,607605.0],["2005-03-08",10.4087,10.5374,10.3933,10.4792,1003879.0],["2005-03-09",10.4332,10.5558,10.4332,10.5558,801268.0],["2005-03-10",10.5589,10.6263,10.4363,10.562,820772.0],["2005-03-11",10.5926,10.7275,10.5926,10.7122,1001355.0],["2005-03-14",10.7766,10.9023,10.752,10.8839,1636725.0],["2005-03-15",11.0372,11.0372,10.6968,10.8042,910490.0],["2005-03-16",10.7459,10.798,10.6417,10.7183,771897.0],["2005-03-17",10.7183,10.7214,10.4945,10.6355,833851.0],["2005-03-18",10.5834,10.6018,10.4117,10.4209,1736768.0],["2005-03-21",10.4209,10.4209,10.3075,10.3688,896034.0],["2005-03-22",10.3933,10.5098,10.332,10.3657,1008468.0],["2005-03-23",10.3657,10.3933,10.3167,10.3351,857714.0],["2005-03-24",10.3473,10.47,10.332,10.4301,597968.0],["2005-03-28",10.4546,10.4945,10.2462,10.2707,1131917.0],["2005-03-29",10.3044,10.3596,10.1634,10.2094,1266150.0],["2005-03-30",10.2063,10.4853,10.2063,10.4853,600492.0],["2005-03-31",10.4301,10.5926,10.3811,10.5313,898328.0],["2005-04-01",10.5282,10.6386,10.4608,10.4976,961429.0],["2005-04-04",10.4976,10.5006,10.378,10.424,1029808.0],["2005-04-05",10.4822,10.565,10.4577,10.5436,720728.0],["2005-04-06",10.5926,10.6723,10.4792,10.611,766161.0],["2005-04-07",10.5773,10.8103,10.5313,10.7858,951104.0],["2005-04-08",10.8226,10.8226,10.6325,10.6662,441477.0],["2005-04-11",10.6417,10.6662,10.4638,10.562,774421.0],["2005-04-12",10.4853,10.6601,10.4577,10.6018,568827.0],["2005-04-13",10.6018,10.6294,10.4884,10.4914,601869.0],["2005-04-14",10.4914,10.4914,10.2554,10.2676,860238.0],["2005-04-15",10.2247,10.4117,10.194,10.3351,518575.0],["2005-04-18",10.3167,10.4148,10.2278,10.3443,728529.0],["2005-04-19",10.3259,10.4148,10.2707,10.3811,562861.0],["2005-04-20",10.3627,10.3933,10.3014,10.3197,936418.0],["2005-04-21",10.3933,10.3933,10.1665,10.2615,770750.0],["2005-04-22",10.2094,10.3289,10.0898,10.1573,506643.0],["2005-04-25",10.2339,10.424,10.2094,10.424,571810.0],["2005-04-26",10.4424,10.4853,10.3473,10.3933,555977.0],["2005-04-27",10.424,10.5221,10.3167,10.4025,370804.0],["2005-04-28",10.5313,10.6079,10.3903,10.5558,585348.0],["2005-04-29",10.5497,10.6631,10.3473,10.6631,784517.0],["2005-05-02",10.7152,10.7367,10.4976,10.6999,800579.0],["2005-05-03",10.7306,10.7612,10.4976,10.565,592231.0],["2005-05-04",10.5926,10.6938,10.5528,10.6815,1226224.0],["2005-05-05",10.6846,10.6846,10.5313,10.5711,674377.0],["2005-05-06",10.6386,10.7766,10.5068,10.7766,471077.0],["2005-05-09",10.8777,10.8777,10.6202,10.6969,508479.0],["2005-05-10",10.6386,10.6386,10.516,10.5926,685162.0],["2005-05-11",10.6386,10.8042,10.6294,10.7674,1366652.0],["2005-05-12",10.798,10.9053,10.7214,10.8256,787500.0],["2005-05-13",10.8256,10.8287,10.7152,10.8226,942843.0],["2005-05-16",10.8072,11.0157,10.795,11.0096,580758.0],["2005-05-17",11.0096,11.0648,10.9145,11.0525,673001.0],["2005-05-18",11.1291,11.31,11.1169,11.2702,726235.0],["2005-05-19",11.2886,11.3805,11.2579,11.3254,1268444.0],["2005-05-20",11.3254,11.3836,11.2763,11.3529,581676.0],["2005-05-23",11.356,11.5492,11.356,11.5246,637205.0],["2005-05-24",11.5246,11.6565,11.4204,11.6319,883873.0],["2005-05-25",11.6197,11.7883,11.543,11.7638,1824651.0],["2005-05-26",11.819,11.9416,11.819,11.9416,1065603.0],["2005-05-27",11.9416,12.0397,11.8374,12.0244,662904.0],["2005-05-31",12.101,12.2604,11.9937,12.2298,1585785.0],["2005-06-01",12.2329,12.2421,11.9937,12.0213,664740.0],["2005-06-02",12.0213,12.0213,11.8251,11.8496,821919.0],["2005-06-03",11.8772,12.0121,11.8772,11.8987,648449.0],["2005-06-06",11.8036,11.8312,11.5277,11.5676,1461877.0],["2005-06-07",11.4051,11.586,11.3775,11.586,2004087.0],["2005-06-08",11.586,11.6166,11.3468,11.4603,1676650.0],["2005-06-09",11.4051,11.5768,11.3162,11.497,1119985.0],["2005-06-10",11.5185,11.5584,11.4848,11.5553,643171.0],["2005-06-13",11.5522,11.6044,11.4878,11.5829,428169.0],["2005-06-14",11.5829,11.589,11.4756,11.5369,231523.0],["2005-06-15",11.5737,11.6166,11.4909,11.5952,346482.0],["2005-06-16",11.6105,12.6345,11.6044,12.0029,2633720.0],["2005-06-17",12.1102,12.1562,11.914,11.9569,1191805.0],["2005-06-20",11.9109,11.9661,11.8282,11.8435,740691.0],["2005-06-21",11.865,11.8741,11.7362,11.7822,1150503.0],["2005-06-22",11.9416,11.9569,11.7239,11.8282,490811.0],["2005-06-23",11.8496,11.9385,11.6749,11.8036,687686.0],["2005-06-24",11.773,11.865,11.7576,11.7883,531654.0],["2005-06-27",11.7576,11.7576,11.6197,11.7055,468783.0],["2005-06-28",11.773,11.9324,11.7239,11.9293,1326038.0],["2005-06-29",11.96,12.006,11.819,11.8527,358643.0],["2005-06-30",11.8956,11.9508,11.7791,11.8435,449967.0],["2005-07-01",11.8282,12.0642,11.8128,12.0581,460063.0],["2005-07-05",12.0274,12.1654,11.8803,12.1133,331796.0],["2005-07-06",12.1133,12.1623,12.006,12.0581,288658.0],["2005-07-07",11.9815,12.1593,11.8404,12.1164,786353.0],["2005-07-08",12.1409,12.3678,12.0642,12.3555,396045.0],["2005-07-11",12.4015,12.4076,12.2145,12.3432,301278.0],["2005-07-12",12.3279,12.377,12.1899,12.2482,435511.0],["2005-07-13",12.2329,12.2788,12.1041,12.147,529360.0],["2005-07-14",12.1715,12.193,11.9569,11.9784,441936.0],["2005-07-15",11.9815,12.0182,11.914,11.9784,206971.0],["2005-07-18",11.9569,11.9815,11.9079,11.9723,251257.0],["2005-07-19",12.0029,12.1225,11.8803,12.0673,347629.0],["2005-07-20",12.0673,12.1807,11.9508,12.1194,351071.0],["2005-07-21",12.1562,12.1899,11.8803,12.0581,466488.0],["2005-07-22",12.0397,12.239,11.9263,12.239,345334.0],["2005-07-25",12.2022,12.2513,11.9723,12.2513,464882.0],["2005-07-26",12.288,12.288,12.0305,12.1777,572268.0],["2005-07-27",12.2022,12.2635,12.0949,12.1562,565385.0],["2005-07-28",12.1102,12.2175,12.0642,12.1562,314817.0],["2005-07-29",12.1562,12.2788,11.9753,12.1255,311834.0],["2005-08-01",12.1102,12.1961,11.9723,12.1501,463276.0],["2005-08-02",12.2114,12.2237,12.0581,12.1562,345793.0],["2005-08-03",12.0796,12.0796,11.8036,11.8649,684703.0],["2005-08-04",11.8036,11.9109,11.6994,11.8435,1006174.0],["2005-08-05",11.6902,11.7576,11.589,11.6687,491270.0],["2005-08-08",11.6687,11.7975,11.6044,11.7546,347629.0],["2005-08-09",11.819,12.1991,11.8036,11.9723,1096580.0],["2005-08-10",12.0336,12.193,11.9723,12.1409,544045.0],["2005-08-11",12.1623,12.4076,12.1409,12.3984,561484.0],["2005-08-12",12.3861,12.4168,12.2329,12.3831,497924.0],["2005-08-15",12.3831,12.5548,12.331,12.5088,438265.0],["2005-08-16",12.518,12.518,12.1869,12.2022,491499.0],["2005-08-17",12.2022,12.334,12.1746,12.2635,416237.0],["2005-08-18",12.2574,12.2758,12.1286,12.2605,414172.0],["2005-08-19",12.2513,12.2911,12.2022,12.2482,379294.0],["2005-08-22",12.2635,12.38,12.2482,12.288,509856.0],["2005-08-23",12.288,12.3402,12.2635,12.288,665658.0],["2005-08-24",12.3248,12.3555,12.1347,12.2359,431381.0],["2005-08-25",12.2574,12.2666,12.2053,12.2359,392144.0],["2005-08-26",12.2482,12.2911,12.1899,12.2513,687686.0],["2005-08-29",12.2206,12.3034,12.1256,12.2605,517199.0],["2005-08-30",12.2605,12.3586,12.1869,12.3463,712697.0],["2005-08-31",12.3156,12.4843,12.2482,12.4843,551617.0],["2005-09-01",12.4935,12.6069,12.3953,12.5027,384342.0],["2005-09-02",12.4843,12.6069,12.4383,12.5149,332714.0],["2005-09-06",12.5456,13.0239,12.5364,13.0239,1158075.0],["2005-09-07",13.03,13.1741,12.8736,12.889,1196624.0],["2005-09-08",12.8614,13.2538,12.8614,13.1925,636517.0],["2005-09-09",13.1986,13.4929,13.1986,13.4868,803103.0],["2005-09-12",13.5205,13.6064,13.4285,13.5205,761342.0],["2005-09-13",13.5205,13.5389,13.3059,13.3366,801727.0],["2005-09-14",13.4439,13.5696,13.4439,13.5113,649137.0],["2005-09-15",13.6861,13.7689,13.5512,13.7045,816871.0],["2005-09-16",13.7045,13.7137,13.6002,13.6064,2875798.0],["2005-09-19",13.3366,13.6708,13.3366,13.542,672771.0],["2005-09-20",13.542,13.5665,13.3826,13.4132,667035.0],["2005-09-21",13.3979,13.3979,13.0331,13.0331,859779.0],["2005-09-22",13.076,13.2262,13.0331,13.1649,541521.0],["2005-09-23",13.1833,13.4316,13.1496,13.355,446067.0],["2005-09-26",13.4163,13.4286,13.2446,13.2814,427480.0],["2005-09-27",13.2906,13.2906,13.076,13.1128,600951.0],["2005-09-28",13.1526,13.1771,13.0116,13.0453,318717.0],["2005-09-29",13.03,13.1986,12.984,13.1986,426333.0],["2005-09-30",13.1986,13.2446,13.1373,13.2139,603245.0],["2005-10-03",13.1833,13.3151,13.1373,13.2691,555518.0],["2005-10-04",13.2691,13.3427,13.0147,13.0147,437347.0],["2005-10-05",13.0177,13.0331,12.7847,12.7939,1067898.0],["2005-10-06",12.8,12.8767,12.6897,12.8184,530278.0],["2005-10-07",12.9073,12.9073,12.705,12.843,343728.0],["2005-10-10",12.8307,12.9319,12.7326,12.7449,450656.0],["2005-10-11",12.8062,12.938,12.6437,12.7479,760195.0],["2005-10-12",12.7234,12.7847,12.4659,12.521,522247.0],["2005-10-13",12.521,12.6621,12.3953,12.5333,330190.0],["2005-10-14",12.5701,12.5701,12.4321,12.5241,233359.0],["2005-10-17",12.5088,12.6253,12.426,12.5578,256305.0],["2005-10-18",12.5885,12.6008,12.3862,12.4352,304491.0],["2005-10-19",12.3739,12.5302,12.2911,12.5119,412336.0],["2005-10-20",12.5425,12.5548,12.331,12.3739,429316.0],["2005-10-21",12.4015,12.613,12.3739,12.6008,294165.0],["2005-10-24",12.7234,12.7816,12.6161,12.751,374017.0],["2005-10-25",12.7541,12.892,12.6621,12.7817,527065.0],["2005-10-26",12.8583,12.8583,12.6897,12.7173,347858.0],["2005-10-27",12.7234,12.7387,12.4291,12.4628,515133.0],["2005-10-28",12.5241,12.7541,12.4996,12.751,336615.0],["2005-10-31",13.1526,13.5083,13.0668,13.171,1305617.0],["2005-11-01",13.2139,13.2446,13.03,13.1679,706960.0],["2005-11-02",13.2293,13.6401,13.171,13.4408,665428.0],["2005-11-03",13.5359,13.5972,13.358,13.5328,617931.0],["2005-11-04",13.5512,13.5818,13.3918,13.542,713844.0],["2005-11-07",13.68,13.68,13.4991,13.5359,667494.0],["2005-11-08",13.5328,13.6462,13.4592,13.5175,837751.0],["2005-11-09",13.5512,14.0417,13.5512,13.9344,1020171.0],["2005-11-10",14.0571,14.0571,13.7474,13.821,680343.0],["2005-11-11",13.8731,13.9743,13.8547,13.9743,257911.0],["2005-11-14",14.0049,14.1736,13.867,14.149,626880.0],["2005-11-15",14.1644,14.2717,14.1,14.1644,629862.0],["2005-11-16",14.1797,14.2226,13.9497,14.1061,397880.0],["2005-11-17",14.1337,14.2809,14.0908,14.2809,369657.0],["2005-11-18",14.3115,14.3115,14.2287,14.2717,449049.0],["2005-11-21",14.3177,14.5261,14.2134,14.5169,535096.0],["2005-11-22",14.5476,14.5476,14.3207,14.5016,408894.0],["2005-11-23",14.5323,15.1087,14.4556,14.9707,733119.0],["2005-11-25",15.0075,15.0412,14.8082,14.8726,169570.0],["2005-11-28",14.9032,14.9032,14.8082,14.8082,445608.0],["2005-11-29",14.8389,14.9615,14.704,14.8082,563320.0],["2005-11-30",14.8388,14.8388,14.5169,14.5261,380442.0],["2005-12-01",14.5875,14.7898,14.5108,14.6242,657627.0],["2005-12-02",14.6549,14.6549,14.4096,14.5323,516740.0],["2005-12-05",14.5936,14.6426,14.379,14.6396,552076.0],["2005-12-06",14.6702,14.6978,14.428,14.5016,501595.0],["2005-12-07",14.4863,14.5323,14.3636,14.4096,360020.0],["2005-12-08",14.4096,14.4342,14.333,14.3698,733807.0],["2005-12-09",14.3085,14.5783,14.3085,14.4342,482550.0],["2005-12-12",14.5108,14.5292,14.3422,14.379,535785.0],["2005-12-13",14.3636,14.425,14.2655,14.4035,565614.0],["2005-12-14",14.3728,14.4526,14.3483,14.3943,600721.0],["2005-12-15",14.471,14.471,14.2226,14.3636,396045.0],["2005-12-16",14.3728,14.4127,14.2931,14.3054,737249.0],["2005-12-19",14.3085,14.404,14.2252,14.2561,530507.0],["2005-12-20",14.3023,14.4225,14.2468,14.3701,383654.0],["2005-12-21",14.3701,14.4441,14.3146,14.4071,349694.0],["2005-12-22",14.4564,14.5797,14.4133,14.5027,424497.0],["2005-12-23",14.5489,14.8263,14.5397,14.7616,519952.0],["2005-12-27",14.8109,14.8448,14.6445,14.7153,821919.0],["2005-12-28",14.8417,14.8541,14.6814,14.7554,545881.0],["2005-12-29",14.7647,14.777,14.6136,14.6691,240702.0],["2005-12-30",14.666,14.6938,14.5458,14.629,283381.0],["2006-01-03",14.6383,14.7585,14.3393,14.6568,1963014.0],["2006-01-04",14.6876,14.8078,14.663,14.7801,683785.0],["2006-01-05",14.7955,14.8325,14.7061,14.7647,480256.0],["2006-01-06",14.8109,15.1099,14.7647,15.1099,744592.0],["2006-01-09",15.1808,15.3041,14.9188,14.9989,843717.0],["2006-01-10",14.9989,15.0267,14.8078,14.9465,466029.0],["2006-01-11",14.9897,15.1099,14.9496,15.0667,709255.0],["2006-01-12",15.0667,15.1993,15.0328,15.1099,939172.0],["2006-01-13",15.1284,15.1623,14.9065,15.0637,644318.0],["2006-01-17",15.0945,15.1037,14.888,15.0698,485763.0],["2006-01-18",15.0698,15.0852,14.8386,14.9434,535326.0],["2006-01-19",14.965,15.1222,14.9311,15.0852,512150.0],["2006-01-20",15.0852,15.1284,14.8201,14.8201,285905.0],["2006-01-23",14.8109,15.1284,14.7616,15.0421,873547.0],["2006-01-24",15.0729,15.526,15.0267,15.3503,949956.0],["2006-01-25",15.4736,15.6062,15.3133,15.3657,652808.0],["2006-01-26",15.3966,15.5476,15.3596,15.489,569056.0],["2006-01-27",15.6123,15.9853,15.5846,15.9668,769602.0],["2006-01-30",16.0284,16.1548,15.9236,15.9236,621831.0],["2006-01-31",15.9267,16.1795,15.8682,16.1733,897870.0],["2006-02-01",16.0285,16.2627,16.0285,16.1857,645695.0],["2006-02-02",16.2381,16.4507,16.2381,16.3305,768455.0],["2006-02-03",16.2997,16.6295,16.2658,16.6172,727382.0],["2006-02-06",16.6357,16.6357,16.4292,16.5864,922422.0],["2006-02-07",16.6172,16.6757,16.4507,16.4877,492188.0],["2006-02-08",16.4754,16.4846,16.2011,16.3614,858403.0],["2006-02-09",16.3613,16.6295,16.3244,16.5247,670018.0],["2006-02-10",16.5216,16.5401,16.1856,16.2843,996536.0],["2006-02-13",16.2905,16.2997,16.1302,16.1795,460293.0],["2006-02-14",16.1456,16.2411,16.1117,16.1487,1037609.0],["2006-02-15",16.1209,16.1363,15.9884,16.0285,744362.0],["2006-02-16",16.0284,16.2011,16.0284,16.1641,1071340.0],["2006-02-17",16.1826,16.2288,16.124,16.2196,726923.0],["2006-02-21",16.2288,16.2288,16.0439,16.1672,704666.0],["2006-02-22",16.1826,16.2596,16.1517,16.1795,631928.0],["2006-02-23",16.1795,16.2011,16.0901,16.1887,524082.0],["2006-02-24",16.2134,16.3552,16.1641,16.3151,495171.0],["2006-02-27",16.3922,16.6696,16.3737,16.6264,527754.0],["2006-02-28",16.6264,16.722,16.5463,16.722,1040592.0],["2006-03-01",16.722,16.8237,16.6079,16.6234,834080.0],["2006-03-02",16.6418,16.9285,16.6418,16.8607,710173.0],["2006-03-03",16.873,17.1011,16.8669,16.9624,887085.0],["2006-03-06",17.1165,17.1289,16.7405,16.7405,535555.0],["2006-03-07",16.7097,16.7528,16.6357,16.6881,433676.0],["2006-03-08",16.7066,16.7836,16.4723,16.7682,782682.0],["2006-03-09",16.9532,17.2922,16.7374,16.7374,1039216.0],["2006-03-10",16.7991,16.9285,16.7251,16.8453,624126.0],["2006-03-13",16.9994,17.1381,16.9532,17.0364,658545.0],["2006-03-14",16.984,17.3015,16.984,17.2522,865057.0],["2006-03-15",17.283,17.659,17.2429,17.5142,607146.0],["2006-03-16",17.6159,17.8039,17.5851,17.6714,1032791.0],["2006-03-17",17.7392,17.8563,17.7084,17.8008,1221635.0],["2006-03-20",17.8471,18.032,17.7947,17.9549,943761.0],["2006-03-21",17.955,18.0474,17.733,17.8717,625044.0],["2006-03-22",17.8933,18.0474,17.8286,17.881,621143.0],["2006-03-23",17.8841,17.9611,17.8008,17.8317,624355.0],["2006-03-24",17.8779,18.1399,17.8779,18.1122,649366.0],["2006-03-27",18.2632,18.4512,18.2324,18.2632,850372.0],["2006-03-28",18.3094,18.3218,18.1122,18.1584,881349.0],["2006-03-29",18.1861,18.1861,18.0012,18.0875,737249.0],["2006-03-30",18.0937,18.3248,17.9272,18.0228,848995.0],["2006-03-31",18.0844,18.4173,18.0135,18.3896,1098875.0],["2006-04-03",18.5714,18.5868,18.479,18.4944,1089467.0],["2006-04-04",18.6485,18.9259,18.6331,18.818,1060555.0],["2006-04-05",18.8643,19.0245,18.8334,18.9413,1302634.0],["2006-04-06",18.9567,19.0153,18.6022,18.6762,876759.0],["2006-04-07",18.741,18.8334,18.5036,18.6022,599115.0],["2006-04-10",18.6762,18.6793,18.4204,18.4913,806775.0],["2006-04-11",18.4635,18.5221,18.1461,18.4358,812511.0],["2006-04-12",18.4358,18.6485,18.3957,18.6485,490352.0],["2006-04-13",18.6485,18.667,18.3526,18.3711,750328.0],["2006-04-17",18.294,18.5498,18.2077,18.3742,477961.0],["2006-04-18",18.4327,18.9475,18.4327,18.8488,1038757.0],["2006-04-19",18.9413,18.9875,18.7317,18.9875,552535.0],["2006-04-20",18.9875,19.117,18.8026,18.9012,827655.0],["2006-04-21",18.9413,18.9567,18.6423,18.7194,1619974.0],["2006-04-24",18.7502,19.0492,18.7255,18.9506,570433.0],["2006-04-25",18.9506,18.9506,18.5129,18.5899,894428.0],["2006-04-26",18.7718,18.8026,18.5961,18.6392,714532.0],["2006-04-27",18.6084,18.8026,18.4944,18.7779,353824.0],["2006-04-28",18.7009,18.8026,18.6731,18.7255,384342.0],["2006-05-01",18.7255,18.9197,18.6701,18.8088,862304.0],["2006-05-02",18.9937,18.9999,18.8273,18.855,514216.0],["2006-05-03",18.8858,18.9259,18.8149,18.8581,426563.0],["2006-05-04",18.9105,19.003,18.7564,18.7595,640418.0],["2006-05-05",18.7934,19.1447,18.7348,19.1355,380671.0],["2006-05-08",19.1324,19.4037,19.1324,19.2804,406141.0],["2006-05-09",19.2835,19.3913,19.1355,19.3359,781305.0],["2006-05-10",19.2804,19.2835,18.8704,18.9074,967625.0],["2006-05-11",18.9567,19.0646,18.9567,19.0338,1221405.0],["2006-05-12",18.8797,18.9413,18.7101,18.8643,1037839.0],["2006-05-15",18.7872,18.8488,18.6855,18.8303,1125492.0],["2006-05-16",18.8334,18.9937,18.8026,18.9752,1529797.0],["2006-05-17",18.9444,19.0677,18.6639,18.667,1032332.0],["2006-05-18",18.6362,18.8026,18.6362,18.7101,885249.0],["2006-05-19",18.7255,18.9413,18.7255,18.8581,1186987.0],["2006-05-22",18.8026,18.8643,18.294,18.368,1202360.0],["2006-05-23",18.5252,19.5794,18.5252,19.2126,2858130.0],["2006-05-24",19.2156,19.4191,19.0338,19.342,1522225.0],["2006-05-25",19.4037,20.014,19.3883,19.829,1320531.0],["2006-05-26",20.0972,20.1095,19.7304,19.752,1334528.0],["2006-05-30",19.752,19.829,19.6225,19.7242,1887293.0],["2006-05-31",19.7273,19.8445,19.6194,19.7397,5061387.0],["2006-06-01",19.7273,19.8075,19.5362,19.5362,1768434.0],["2006-06-02",19.604,19.9184,19.4129,19.5701,1929054.0],["2006-06-05",19.5732,19.5732,19.1293,19.1663,1456141.0],["2006-06-06",19.1571,19.2495,19.006,19.1417,1520389.0],["2006-06-07",19.1879,19.3143,19.1417,19.1663,1376060.0],["2006-06-08",19.1725,19.2619,18.781,18.8519,2128224.0],["2006-06-09",18.8797,19.0184,18.8026,18.8735,951792.0],["2006-06-12",18.8766,18.9321,18.4944,18.4944,1021777.0],["2006-06-13",18.4974,18.4974,17.4186,17.4833,2744548.0],["2006-06-14",17.1689,17.8625,17.1535,17.8162,1309517.0],["2006-06-15",17.8779,18.0073,17.7423,17.8594,1062391.0],["2006-06-16",17.8779,17.9149,17.397,17.6683,1095892.0],["2006-06-19",17.6375,17.6436,17.132,17.1998,921963.0],["2006-06-20",17.2491,17.3354,17.058,17.2183,1002273.0],["2006-06-21",17.2614,17.5635,17.2614,17.5265,679425.0],["2006-06-22",17.4957,17.5203,17.1135,17.2244,689636.0],["2006-06-23",17.2244,17.4279,17.1135,17.36,682753.0],["2006-06-26",17.3539,17.5327,17.3539,17.5265,905556.0],["2006-06-27",17.5881,17.6621,17.3107,17.4279,887200.0],["2006-06-28",17.5203,17.6313,17.2491,17.3909,856452.0],["2006-06-29",17.4587,17.8039,17.434,17.8039,1141210.0],["2006-06-30",17.8162,18.0443,17.7916,17.995,833392.0],["2006-07-03",17.9704,18.0567,17.7977,18.0012,370116.0],["2006-07-05",18.0258,18.0258,17.6745,17.8717,727267.0],["2006-07-06",17.8779,18.069,17.8347,17.8779,902229.0],["2006-07-07",17.8471,18.0443,17.8471,17.9149,702715.0],["2006-07-10",17.9765,18.0382,17.7977,17.8101,710173.0],["2006-07-11",17.8224,17.9025,17.6991,17.8779,568712.0],["2006-07-12",17.8779,17.995,17.6251,17.7176,430693.0],["2006-07-13",17.545,17.5697,17.0272,17.0888,478076.0],["2006-07-14",16.6449,16.7682,16.3367,16.6573,871826.0],["2006-07-17",16.5956,16.7929,16.5093,16.5093,388817.0],["2006-07-18",16.5155,16.6757,16.2812,16.5216,465800.0],["2006-07-19",16.5093,16.9285,16.4662,16.8299,797137.0],["2006-07-20",16.8545,16.8915,16.3305,16.3367,610932.0],["2006-07-21",16.2812,16.3983,15.8867,16.0654,668870.0],["2006-07-24",16.0716,16.4107,16.0346,16.3614,1166909.0],["2006-07-25",16.349,16.8915,16.3059,16.836,942843.0],["2006-07-26",16.7497,17.058,16.5525,16.9347,613227.0],["2006-07-27",16.9963,17.1073,16.7374,16.8422,542783.0],["2006-07-28",16.8669,17.0826,16.7497,17.021,367362.0],["2006-07-31",16.9408,17.021,16.7497,16.9717,465800.0],["2006-08-01",16.9778,16.984,16.7436,16.873,322733.0],["2006-08-02",16.984,17.2367,16.8915,17.1196,498498.0],["2006-08-03",17.095,17.2861,16.9902,17.1874,378950.0],["2006-08-04",17.2614,17.4155,17.0456,17.2059,280742.0],["2006-08-07",17.1998,17.3292,17.1011,17.2922,613341.0],["2006-08-08",17.1689,17.3724,16.9902,17.058,418073.0],["2006-08-09",17.1689,17.2429,17.0148,17.0395,349465.0],["2006-08-10",16.8607,17.0148,16.6449,16.8607,607146.0],["2006-08-11",16.7991,16.8915,16.5216,16.6388,588675.0],["2006-08-14",16.7066,16.7621,16.2565,16.2874,548864.0],["2006-08-15",16.2935,16.5093,16.1394,16.2442,971870.0],["2006-08-16",16.275,16.3367,15.8867,15.9915,1033250.0],["2006-08-17",15.9298,16.1394,15.7942,15.8867,740576.0],["2006-08-18",15.8435,16.2442,15.7572,16.1949,498498.0],["2006-08-21",16.2134,16.2134,15.8127,15.9051,477158.0],["2006-08-22",15.9298,16.0408,15.5291,15.6524,870793.0],["2006-08-23",15.6771,15.9175,15.4921,15.8867,734610.0],["2006-08-24",15.9175,16.0038,15.5414,15.6092,605310.0],["2006-08-25",15.5538,15.8004,15.4551,15.7202,640991.0],["2006-08-28",15.7819,15.8558,15.6832,15.7449,376770.0],["2006-08-29",15.8127,15.899,15.6586,15.8127,415778.0],["2006-08-30",15.8127,15.9298,15.7202,15.7695,471192.0],["2006-08-31",15.7819,15.8743,15.751,15.862,476699.0],["2006-09-01",15.9052,16.2011,15.8127,16.0285,591428.0],["2006-09-05",16.0284,16.2689,16.0284,16.2011,719007.0],["2006-09-06",16.0963,16.1887,15.9545,16.0469,759850.0],["2006-09-07",16.1148,16.1764,16.0285,16.0469,959135.0],["2006-09-08",16.0901,16.312,16.0469,16.1333,630780.0],["2006-09-11",16.1394,16.386,16.0654,16.2442,491499.0],["2006-09-12",16.3059,16.6449,16.3059,16.5155,679655.0],["2006-09-13",16.6203,17.0333,16.6141,17.0025,626994.0],["2006-09-14",16.9285,17.0765,16.8237,16.91,630207.0],["2006-09-15",16.9593,17.2552,16.9593,16.9963,1030496.0],["2006-09-18",16.9963,17.2614,16.9532,17.1689,618504.0],["2006-09-19",17.2059,17.2121,16.9963,17.1011,692505.0],["2006-09-20",17.1073,17.2306,16.7929,16.8915,747345.0],["2006-09-21",16.8854,16.8915,16.5463,16.5709,866778.0],["2006-09-22",16.571,16.6264,16.3182,16.5401,493909.0],["2006-09-25",16.571,16.571,16.2504,16.46,736216.0],["2006-09-26",16.4661,16.5894,16.2011,16.4538,717630.0],["2006-09-27",16.4045,16.4846,16.3182,16.4353,493794.0],["2006-09-28",16.4292,16.46,16.1271,16.1456,1408873.0],["2006-09-29",16.1209,16.1949,15.9606,16.1333,1629038.0],["2006-10-02",16.1394,16.2504,16.0408,16.1209,688374.0],["2006-10-03",16.0839,16.1517,15.8312,15.9668,695258.0],["2006-10-04",15.899,16.2689,15.7942,16.1271,937680.0],["2006-10-05",16.1209,16.534,16.1209,16.5278,889035.0],["2006-10-06",16.4477,16.5401,16.3614,16.423,582938.0],["2006-10-09",16.3613,16.46,16.1826,16.3552,289232.0],["2006-10-10",16.3983,16.5155,16.2997,16.4353,379983.0],["2006-10-11",16.386,16.3922,16.2134,16.2442,469357.0],["2006-10-12",16.3244,16.3983,16.1949,16.2565,550585.0],["2006-10-13",16.2319,16.5463,16.2134,16.5216,390997.0],["2006-10-16",16.5525,16.6141,16.4292,16.5833,438150.0],["2006-10-17",16.5894,16.6388,16.2997,16.4415,261009.0],["2006-10-18",16.6326,16.6326,16.3552,16.3798,360708.0],["2006-10-19",16.3798,16.3798,16.2257,16.2874,726579.0],["2006-10-20",16.2627,16.2874,15.9976,16.0901,485419.0],["2006-10-23",16.0963,16.2442,16.0593,16.1887,275350.0],["2006-10-24",16.1887,16.2257,16.0284,16.1209,377688.0],["2006-10-25",16.1024,16.312,16.0593,16.2874,290494.0],["2006-10-26",16.3737,16.5956,16.3182,16.5709,528671.0],["2006-10-27",16.5771,16.6388,16.3737,16.5586,589593.0],["2006-10-30",16.4662,16.5833,16.3429,16.46,447329.0],["2006-10-31",16.4723,16.5093,16.2442,16.2565,489778.0],["2006-11-01",16.0654,16.2072,15.8682,15.8805,671509.0],["2006-11-02",15.8312,16.0469,15.7325,15.9051,570662.0],["2006-11-03",15.9853,16.0963,15.9113,15.9915,362888.0],["2006-11-06",16.0284,16.2257,15.9545,15.9545,562746.0],["2006-11-07",15.9606,16.5401,15.9606,16.3059,617242.0],["2006-11-08",16.2257,16.3983,16.1887,16.3244,282578.0],["2006-11-09",16.5093,16.5833,16.1148,16.1394,676901.0],["2006-11-10",16.1332,16.2504,15.9668,16.1209,552879.0],["2006-11-13",16.0408,16.1517,15.8867,15.9236,1736195.0],["2006-11-14",15.8928,16.1148,15.7634,16.0963,679311.0],["2006-11-15",16.0778,16.3059,16.0469,16.1641,725891.0],["2006-11-16",16.2442,16.4415,15.9606,16.3552,775568.0],["2006-11-17",16.3428,16.46,16.1517,16.4538,682408.0],["2006-11-20",16.423,16.6388,16.3429,16.3552,673115.0],["2006-11-21",16.3244,16.6388,16.275,16.5894,680343.0],["2006-11-22",16.5463,16.6942,16.3737,16.6758,685736.0],["2006-11-24",16.5833,16.7497,16.5216,16.6696,179092.0],["2006-11-27",16.6758,16.7189,16.4908,16.5155,838669.0],["2006-11-28",16.4908,16.6079,16.3798,16.5709,880087.0],["2006-11-29",16.5833,16.7436,16.5463,16.7312,621946.0],["2006-11-30",16.7004,17.0765,16.6634,17.0086,1243089.0],["2006-12-01",17.058,17.1504,16.6819,16.9532,709026.0],["2006-12-04",16.8915,16.9778,16.7312,16.9778,449967.0],["2006-12-05",16.9902,17.3231,16.9902,17.2429,1027284.0],["2006-12-06",17.2614,17.2614,17.0518,17.0765,432070.0],["2006-12-07",17.0765,17.1936,16.9778,17.0148,1033250.0],["2006-12-08",17.0148,17.1751,16.9408,17.0148,767882.0],["2006-12-11",16.9778,17.0087,16.8052,16.8545,438265.0],["2006-12-12",16.8669,17.1443,16.8484,17.1443,617357.0],["2006-12-13",17.2121,17.2491,16.9408,17.0086,503202.0],["2006-12-14",17.0646,17.1891,16.9589,17.1331,708567.0],["2006-12-15",17.2202,17.4192,17.1704,17.2824,890642.0],["2006-12-18",17.3384,17.4317,17.1766,17.301,484157.0],["2006-12-19",17.3135,17.6308,17.3011,17.5375,1076503.0],["2006-12-20",17.5748,18.2591,17.5748,17.9916,1667931.0],["2006-12-21",17.8672,18.06,17.7303,17.9667,982195.0],["2006-12-22",17.9916,18.004,17.7552,17.7552,435741.0],["2006-12-26",17.7925,17.9729,17.6743,17.7925,472110.0],["2006-12-27",17.8983,17.9792,17.7801,17.8921,536817.0],["2006-12-28",17.861,17.8672,17.6245,17.7676,542554.0],["2006-12-29",17.7676,17.8174,17.5312,17.5437,719581.0],["2007-01-03",17.8547,17.8858,17.5997,17.8298,1096121.0],["2007-01-04",17.7614,17.7987,17.4877,17.7116,726809.0],["2007-01-05",17.3321,17.637,17.0211,17.0646,1549875.0],["2007-01-08",17.0957,17.1144,16.8034,17.046,859665.0],["2007-01-09",17.0211,17.0584,16.7971,16.9527,698241.0],["2007-01-10",16.8904,16.9651,16.7349,16.9029,586265.0],["2007-01-11",16.9962,17.1642,16.9216,17.1455,730136.0],["2007-01-12",17.1393,17.2699,17.0086,17.2575,664396.0],["2007-01-16",17.301,17.3881,17.1082,17.2326,518346.0],["2007-01-17",17.1704,17.2513,17.0646,17.1269,398569.0],["2007-01-18",17.1206,17.1517,16.8469,16.9091,804939.0],["2007-01-19",16.9776,16.9838,16.6789,16.8531,674722.0],["2007-01-22",16.878,16.9216,16.6789,16.7038,384342.0],["2007-01-23",16.7038,16.9589,16.6727,16.8034,468439.0],["2007-01-24",16.8096,16.9589,16.7909,16.9464,363806.0],["2007-01-25",16.9029,16.9402,16.4985,16.5545,691701.0],["2007-01-26",16.5856,16.7847,16.5483,16.6105,587069.0],["2007-01-29",16.6354,16.8282,16.6292,16.7163,1139259.0],["2007-01-30",16.7474,16.9402,16.6727,16.9402,625962.0],["2007-01-31",16.8718,17.0895,16.8345,17.0211,521444.0],["2007-02-01",17.0957,17.2015,17.046,17.158,339598.0],["2007-02-02",17.2015,17.4503,17.1704,17.4068,753885.0],["2007-02-05",17.4068,17.4192,17.2015,17.357,433905.0],["2007-02-06",17.4192,17.4192,17.2513,17.2948,576284.0],["2007-02-07",17.3259,17.4068,17.2886,17.3695,504464.0],["2007-02-08",17.3695,17.4006,17.2699,17.3135,575481.0],["2007-02-09",17.2948,17.413,17.1828,17.2886,796564.0],["2007-02-12",17.2886,17.357,17.1953,17.2637,387211.0],["2007-02-13",17.2948,17.4317,17.2637,17.4068,572268.0],["2007-02-14",17.4192,17.8236,17.4192,17.6805,988276.0],["2007-02-15",17.6183,17.7179,17.5748,17.637,562861.0],["2007-02-16",17.637,17.7303,17.5748,17.7303,431266.0],["2007-02-20",17.6805,17.8796,17.6619,17.805,481174.0],["2007-02-21",17.8112,17.8547,17.7303,17.8236,611621.0],["2007-02-22",17.8236,17.8734,17.7739,17.8236,471307.0],["2007-02-23",17.8423,17.8921,17.7925,17.8485,529819.0],["2007-02-26",17.9107,17.9978,17.8672,17.9232,657627.0],["2007-02-27",17.7863,17.805,17.301,17.4877,824787.0],["2007-02-28",17.525,17.693,17.3944,17.6183,1137424.0],["2007-03-01",17.4193,17.8983,17.413,17.8672,2145204.0],["2007-03-02",17.8983,18.1533,17.7863,18.0476,1919761.0],["2007-03-05",18.0351,18.06,17.8112,17.9045,1208670.0],["2007-03-06",17.9107,18.1533,17.749,18.06,1478972.0],["2007-03-07",18.06,18.2467,18.0165,18.1907,977033.0],["2007-03-08",18.3027,18.3338,18.1907,18.228,1175858.0],["2007-03-09",18.2591,18.5391,18.2156,18.5391,735413.0],["2007-03-12",19.0679,19.0679,18.4644,18.4831,819854.0],["2007-03-13",18.4457,18.4582,18.0414,18.0663,900279.0],["2007-03-14",18.0662,18.172,17.8361,18.0476,790254.0],["2007-03-15",18.0663,18.3213,18.0538,18.2156,616210.0],["2007-03-16",18.2156,18.3711,18.0476,18.1347,620455.0],["2007-03-19",18.2778,18.2902,17.7676,17.9356,1833600.0],["2007-03-20",17.9045,18.1285,17.8547,18.1222,550470.0],["2007-03-21",18.1347,18.2653,18.0476,18.228,718319.0],["2007-03-22",18.2404,18.3524,18.228,18.3275,758015.0],["2007-03-23",18.9745,19.043,18.5328,18.8315,1117231.0],["2007-03-26",18.9248,18.9683,18.5453,18.6946,1034627.0],["2007-03-27",18.6821,18.7444,18.5515,18.5702,506873.0],["2007-03-28",18.5079,18.5391,18.2964,18.3711,642942.0],["2007-03-29",18.3711,18.4768,18.2964,18.3835,518575.0],["2007-03-30",18.3897,18.5391,18.2342,18.3027,397307.0],["2007-04-02",18.2902,18.3773,18.1596,18.2467,860124.0],["2007-04-03",18.3586,18.5453,18.3213,18.4768,714418.0],["2007-04-04",18.508,18.6075,18.3462,18.5515,577431.0],["2007-04-05",18.5515,18.5515,18.3524,18.4582,304261.0],["2007-04-09",18.5142,18.5328,18.3524,18.452,404649.0],["2007-04-10",18.4582,18.6324,18.4271,18.4768,362544.0],["2007-04-11",18.4768,18.4768,18.284,18.3586,380327.0],["2007-04-12",18.3586,18.9745,18.3089,18.9683,1101743.0],["2007-04-13",18.9932,19.2358,18.9123,19.0119,700650.0],["2007-04-16",19.099,19.2109,19.0865,19.1798,487484.0],["2007-04-17",19.2234,19.2234,19.0492,19.1176,675639.0],["2007-04-18",19.0368,19.1923,18.9994,19.0927,258943.0],["2007-04-19",18.9745,19.1549,18.819,19.0865,264336.0],["2007-04-20",19.1363,19.155,18.931,19.0367,421400.0],["2007-04-23",18.9621,19.0803,18.8874,18.9559,262730.0],["2007-04-24",18.987,19.1301,18.7568,19.0492,403502.0],["2007-04-25",19.099,19.4349,19.0119,19.2856,471881.0],["2007-04-26",19.2483,19.3603,19.0927,19.3354,300246.0],["2007-04-27",19.3043,19.3105,19.1985,19.2172,667149.0],["2007-04-30",19.2669,19.2669,18.7506,18.7506,542783.0],["2007-05-01",18.7319,18.8563,18.6697,18.8501,496088.0],["2007-05-02",18.8688,19.1114,18.8128,19.0679,486681.0],["2007-05-03",19.1114,19.5531,19.1114,19.4287,646154.0],["2007-05-04",19.5842,20.3867,19.4349,20.281,1151535.0],["2007-05-07",20.3432,20.6169,20.2063,20.5609,925290.0],["2007-05-08",20.5609,20.7787,20.0632,20.7787,716483.0],["2007-05-09",20.8284,20.8595,20.6356,20.7662,492302.0],["2007-05-10",20.5423,20.5547,19.9077,20.3059,1067554.0],["2007-05-11",20.3245,20.592,20.1814,20.3059,698815.0],["2007-05-14",20.3556,20.7102,20.3556,20.6854,640303.0],["2007-05-15",20.6916,21.1333,20.6045,20.8409,674033.0],["2007-05-16",20.9031,21.0462,20.7973,20.984,402011.0],["2007-05-17",21.0897,21.6807,21.0835,21.5812,2281846.0],["2007-05-18",21.5874,21.5874,21.2639,21.2888,906474.0],["2007-05-21",21.2888,21.4319,21.2328,21.3572,997110.0],["2007-05-22",21.3572,21.4568,21.2453,21.4443,762604.0],["2007-05-23",21.5439,21.6434,21.3635,21.3821,323077.0],["2007-05-24",21.295,21.4381,20.9218,21.0648,735413.0],["2007-05-25",21.1519,21.9607,21.0897,21.5874,1677339.0],["2007-05-29",21.6496,21.7678,21.6247,21.7367,777978.0],["2007-05-30",21.6123,22.0478,21.4506,22.0478,1300683.0],["2007-05-31",22.1847,22.3277,22.0229,22.2966,1032791.0],["2007-06-01",22.3215,22.7072,22.1722,22.1722,840505.0],["2007-06-04",22.1162,22.7508,21.8736,22.6761,1585441.0],["2007-06-05",22.6575,22.8628,22.5206,22.6077,598656.0],["2007-06-06",22.5082,22.7197,22.0789,22.0851,880660.0],["2007-06-07",22.0851,22.1287,21.6434,21.6434,941925.0],["2007-06-08",21.6434,22.1224,21.6434,22.0913,936763.0],["2007-06-11",22.0789,22.4397,21.9296,22.3526,782108.0],["2007-06-12",22.3091,22.4708,22.0291,22.0851,752623.0],["2007-06-13",22.11,22.4646,22.0976,22.4646,533605.0],["2007-06-14",22.5455,22.757,22.3962,22.4957,513757.0],["2007-06-15",22.7072,22.7508,22.5828,22.6575,647416.0],["2007-06-18",22.813,22.9623,22.6201,22.9374,455933.0],["2007-06-19",22.8939,23.0183,22.6512,22.9063,472110.0],["2007-06-20",22.9499,23.1552,22.8441,22.8876,558845.0],["2007-06-21",22.8379,22.9685,22.6077,22.8628,622749.0],["2007-06-22",22.8503,22.8939,22.2655,22.2655,963495.0],["2007-06-25",22.3713,22.7197,22.0665,22.1162,682523.0],["2007-06-26",22.2095,22.5268,21.8487,21.9669,701683.0],["2007-06-27",21.7927,21.9794,21.7118,21.9358,579955.0],["2007-06-28",22.0105,22.477,21.9296,22.0602,822722.0],["2007-06-29",22.166,22.1909,21.687,21.9296,1957507.0],["2007-07-02",22.0789,22.5393,22.0105,22.5393,835801.0],["2007-07-03",22.6077,22.9312,22.5828,22.8441,325830.0],["2007-07-05",22.813,23.037,22.6699,22.9499,455589.0],["2007-07-06",22.9996,23.1303,22.8752,23.0494,425186.0],["2007-07-09",23.1365,23.1427,22.7383,22.8565,832359.0],["2007-07-10",22.8565,22.8565,22.2531,22.2593,791516.0],["2007-07-11",22.2158,22.4771,22.1349,22.4211,823181.0],["2007-07-12",22.6264,23.2547,22.5766,23.2547,474290.0],["2007-07-13",23.2236,23.8893,23.1738,23.8581,618160.0],["2007-07-16",23.8581,24.7913,23.5969,24.2501,1093138.0],["2007-07-17",24.2376,24.5674,24.1816,24.3683,583512.0],["2007-07-18",24.2874,24.3558,23.6902,24.1257,1186872.0],["2007-07-19",24.3434,24.7975,24.2501,24.5798,543127.0],["2007-07-20",24.4429,24.5114,23.8706,23.9826,567335.0],["2007-07-23",24.1319,24.8286,24.1319,24.4243,591084.0],["2007-07-24",24.1692,24.3496,23.5844,23.7462,616898.0],["2007-07-25",23.8893,24.4927,23.883,24.219,805054.0],["2007-07-26",23.827,23.8955,22.9063,22.9996,1330513.0],["2007-07-27",23.0183,23.292,22.5268,22.8379,1117117.0],["2007-07-30",22.869,24.0883,22.8006,23.9577,953743.0],["2007-07-31",24.0137,24.3372,23.2671,23.3916,1060326.0],["2007-08-01",23.3418,23.5098,22.7757,23.2982,1363096.0],["2007-08-02",23.3667,24.0199,23.2112,23.9079,900508.0],["2007-08-03",24.0199,25.3574,23.9515,24.5487,1704185.0],["2007-08-06",24.7291,25.7494,24.3247,25.7245,1435146.0],["2007-08-07",25.4259,28.3685,25.4259,27.5597,3078066.0],["2007-08-08",27.8272,30.0793,27.4104,27.6282,3914326.0],["2007-08-09",27.3731,29.5505,27.1553,29.283,3404011.0],["2007-08-10",28.8911,29.4199,26.5084,27.8583,2808338.0],["2007-08-13",27.8708,27.9952,25.2144,26.2284,1775661.0],["2007-08-14",26.3839,27.3358,25.8054,26.2844,1622039.0],["2007-08-15",26.1351,26.415,25.6934,25.8489,1078797.0],["2007-08-16",25.3512,25.8676,24.6358,25.5068,2124552.0],["2007-08-17",26.0915,26.9501,25.8551,26.8567,1839451.0],["2007-08-20",26.8256,27.8459,26.7199,27.3358,1406922.0],["2007-08-21",27.3731,27.7028,26.9687,27.5535,1144881.0],["2007-08-22",27.7464,27.9952,27.5286,27.8521,1130884.0],["2007-08-23",27.8832,27.9828,27.0123,27.2549,918177.0],["2007-08-24",27.0932,28.0077,26.5892,27.6717,16007570.0],["2007-08-27",27.8024,27.8832,27.3109,27.5286,1513047.0],["2007-08-28",27.4975,27.7775,27.118,27.286,1675618.0],["2007-08-29",27.4664,27.6219,27.3171,27.6219,1602879.0],["2007-08-30",27.2985,27.7153,27.2985,27.5473,1312156.0],["2007-08-31",27.6157,27.7775,27.5162,27.6095,1976896.0],["2007-09-04",27.653,27.8894,27.5473,27.8024,1579360.0],["2007-09-05",27.709,28.1943,27.2922,27.6904,1344395.0],["2007-09-06",27.7215,27.989,27.4415,27.7401,721875.0],["2007-09-07",27.5971,27.8024,27.174,27.4415,739888.0],["2007-09-10",27.7339,27.8024,27.2487,27.5037,1140980.0],["2007-09-11",27.7277,28.3747,27.709,27.9268,1115511.0],["2007-09-12",27.8397,28.2441,27.7215,28.1756,1755125.0],["2007-09-13",28.3125,28.4307,28.0699,28.3685,951907.0],["2007-09-14",28.2316,28.5925,28.0761,28.4929,1053327.0],["2007-09-17",28.3374,28.6982,28.2752,28.4183,763751.0],["2007-09-18",28.5987,29.818,28.524,29.65,1209244.0],["2007-09-19",29.9549,30.1726,29.451,29.8242,1304928.0],["2007-09-20",28.5427,28.9533,28.3063,28.4742,2967008.0],["2007-09-21",28.0948,29.059,28.0948,28.4805,1623072.0],["2007-09-24",28.4991,29.3577,28.4805,28.8973,1859643.0],["2007-09-25",28.8662,29.65,28.7542,29.5816,1303666.0],["2007-09-26",29.8616,30.6517,29.6563,30.5708,1757420.0],["2007-09-27",30.7388,31.0374,29.5754,29.6376,2054224.0],["2007-09-28",29.6687,30.1353,29.4261,29.9984,1269018.0],["2007-10-01",30.2846,30.5832,30.1291,30.5832,923339.0],["2007-10-02",30.4277,30.9876,30.3344,30.8259,837751.0],["2007-10-03",30.5583,31.0125,30.3655,30.5272,911637.0],["2007-10-04",30.3344,31.0249,30.3344,31.0249,671280.0],["2007-10-05",31.1058,31.7528,30.9814,31.7404,809528.0],["2007-10-08",31.8212,32.1696,31.5102,31.5102,638697.0],["2007-10-09",31.5724,32.182,31.2675,32.1136,892363.0],["2007-10-10",31.9705,32.1198,31.3795,31.7528,558960.0],["2007-10-11",31.7901,32.5491,31.504,31.7652,903721.0],["2007-10-12",31.8523,32.3998,31.7964,32.095,501022.0],["2007-10-15",32.3065,32.7669,31.4169,31.5724,613571.0],["2007-10-16",31.4977,31.5351,30.6392,30.8259,913358.0],["2007-10-17",31.392,31.5475,30.5335,31.2053,865286.0],["2007-10-18",31.2053,31.8337,31.0498,31.3173,672427.0],["2007-10-19",31.2053,31.4168,30.7201,30.7201,931600.0],["2007-10-22",30.3966,30.857,30.1415,30.7636,723367.0],["2007-10-23",31.1058,31.6657,30.7947,31.6657,620110.0],["2007-10-24",31.6284,31.7279,30.521,30.9254,1022695.0],["2007-10-25",30.9814,31.3609,30.6019,30.9565,669329.0],["2007-10-26",31.1058,31.5288,30.8196,31.0125,925749.0],["2007-10-29",31.224,31.4044,30.9005,30.9938,740691.0],["2007-10-30",30.8445,31.3298,30.7263,30.857,897411.0],["2007-10-31",31.2924,31.6657,30.801,31.5164,1206720.0],["2007-11-01",31.4542,31.6097,30.0793,30.0855,1340609.0],["2007-11-02",30.154,30.7201,29.5567,30.521,826967.0],["2007-11-05",30.5894,30.7574,29.9175,30.4028,720154.0],["2007-11-06",30.3779,31.1058,30.3779,30.857,1485626.0],["2007-11-07",30.9503,30.9503,29.5318,29.5318,870105.0],["2007-11-08",29.5567,30.2286,28.9657,29.7372,1423902.0],["2007-11-09",28.8475,29.7434,28.1321,28.2814,1369062.0],["2007-11-12",28.1756,28.4431,27.2736,27.2922,1571214.0],["2007-11-13",27.118,28.1321,27.118,28.1321,1183774.0],["2007-11-14",28.3623,28.5427,27.709,27.9517,764554.0],["2007-11-15",27.8957,28.7729,27.7277,27.7277,1578901.0],["2007-11-16",27.8584,28.3187,27.4664,28.2938,1526470.0],["2007-11-19",28.1694,28.1881,27.1367,27.2425,1180677.0],["2007-11-20",27.23,27.9143,26.4524,27.0931,1768434.0],["2007-11-21",26.8132,27.6468,26.3839,26.8816,1126180.0],["2007-11-23",27.3047,27.8708,27.0371,27.7277,286593.0],["2007-11-26",27.7464,27.7464,26.6079,26.6079,1163697.0],["2007-11-27",26.695,27.6219,26.4773,27.3544,1194559.0],["2007-11-28",27.6095,28.9471,27.3544,28.7853,1586703.0],["2007-11-29",28.748,29.395,28.4369,28.8351,1040134.0],["2007-11-30",29.2394,29.6563,28.8662,29.2146,876415.0],["2007-12-03",29.3888,29.3888,28.7355,28.8226,1086943.0],["2007-12-04",28.6795,29.1337,28.4929,28.9782,783485.0],["2007-12-05",29.3079,30.0606,29.2332,29.9238,820886.0],["2007-12-06",29.9113,30.8134,29.8616,30.801,666002.0],["2007-12-07",30.7947,30.9876,30.3344,30.465,697208.0],["2007-12-10",30.7574,31.5351,30.577,31.3049,667838.0],["2007-12-11",31.4168,31.5537,29.762,29.7745,963724.0],["2007-12-12",30.5023,31.1307,30.0482,30.5583,1096236.0],["2007-12-13",30.6209,30.6896,30.0143,30.6209,793696.0],["2007-12-14",30.352,30.846,29.9768,30.1019,665199.0],["2007-12-17",29.9143,30.277,29.5266,29.5516,707878.0],["2007-12-18",29.7079,29.958,29.3077,29.5954,931829.0],["2007-12-19",29.8455,29.8455,29.3265,29.6454,808955.0],["2007-12-20",29.8017,29.8267,29.3077,29.7517,635369.0],["2007-12-21",30.0456,30.4395,30.0143,30.2332,1751109.0],["2007-12-24",30.3645,30.4833,30.2019,30.4083,306212.0],["2007-12-26",30.2707,30.4145,30.0581,30.402,410271.0],["2007-12-27",30.3207,30.327,29.6704,29.9018,650170.0],["2007-12-28",30.2645,30.3207,29.7892,30.2269,534867.0],["2007-12-31",30.1519,30.1519,29.3828,29.4516,689522.0],["2008-01-02",29.239,29.4015,28.4448,28.5136,800465.0],["2008-01-03",28.6574,29.0951,28.301,29.0451,974279.0],["2008-01-04",28.7262,28.8075,28.0759,28.1197,1095662.0],["2008-01-07",27.9258,28.376,27.7007,28.0696,1575115.0],["2008-01-08",28.2072,28.4386,27.7445,27.8008,1242401.0],["2008-01-09",27.7695,28.1947,27.3506,28.1947,1171384.0],["2008-01-10",28.0134,28.9201,27.9946,28.6449,1653934.0],["2008-01-11",28.4386,28.72,27.832,28.1509,945138.0],["2008-01-14",28.2697,28.4761,27.8445,28.4448,652923.0],["2008-01-15",28.2385,28.3698,27.5944,27.6194,829720.0],["2008-01-16",27.3568,27.9821,27.3068,27.6444,991947.0],["2008-01-17",27.6757,27.7632,26.2375,26.3626,1609419.0],["2008-01-18",26.5001,27.0254,26.2625,26.644,1359080.0],["2008-01-22",25.5247,26.6502,25.0119,26.1125,1871345.0],["2008-01-23",25.3996,26.9754,24.7181,26.9316,2653224.0],["2008-01-24",26.8878,27.1505,26.1937,26.5189,1264429.0],["2008-01-25",26.7253,26.9441,25.8061,25.9249,1070078.0],["2008-01-28",25.9561,26.744,25.7498,26.7003,722219.0],["2008-01-29",26.9191,27.3631,26.4314,27.2193,939516.0],["2008-01-30",27.1567,28.2822,26.9066,27.3193,1258578.0],["2008-01-31",26.5627,27.8633,26.5627,27.6194,1065144.0],["2008-02-01",27.5882,28.7825,27.5006,28.77,967854.0],["2008-02-04",28.7762,28.8763,28.5011,28.7262,892707.0],["2008-02-05",28.1697,28.6324,28.1384,28.2197,1190429.0],["2008-02-06",28.3573,28.9763,28.0821,28.5011,1072717.0],["2008-02-07",28.4386,28.7825,28.0009,28.5886,1312271.0],["2008-02-08",28.4261,29.0263,28.326,28.845,972788.0],["2008-02-11",28.895,29.4203,28.6449,29.389,916456.0],["2008-02-12",29.6204,29.9643,29.0201,29.389,741953.0],["2008-02-13",29.7204,29.8267,29.1577,29.2139,749295.0],["2008-02-14",29.1639,29.2577,28.5136,28.5574,812167.0],["2008-02-15",28.5074,28.845,28.0759,28.7762,731857.0],["2008-02-19",29.1639,29.2389,28.6262,28.845,542783.0],["2008-02-20",28.5386,29.5954,28.5011,29.5954,943073.0],["2008-02-21",29.7017,29.7455,28.6824,28.7637,724399.0],["2008-02-22",28.8263,29.1764,28.3073,29.0889,811020.0],["2008-02-25",29.1577,29.4328,28.6637,29.3953,734266.0],["2008-02-26",29.314,29.6454,29.0389,29.0826,1032217.0],["2008-02-27",28.9826,29.8517,28.9326,29.7267,970034.0],["2008-02-28",29.6391,29.7017,29.0451,29.1764,650628.0],["2008-02-29",28.7512,29.1764,28.0947,28.301,1057687.0],["2008-03-03",28.5136,28.5386,27.9571,28.4823,761227.0],["2008-03-04",28.2948,28.4261,27.4068,27.657,1759829.0],["2008-03-05",28.0446,28.8825,27.7445,28.8763,1809851.0],["2008-03-06",29.0764,29.0764,28.5261,28.72,1343248.0],["2008-03-07",28.201,28.9451,28.0009,28.7325,1454879.0],["2008-03-10",28.72,28.7262,27.2067,27.2317,1637642.0],["2008-03-11",27.8883,28.87,27.5506,28.87,1608616.0],["2008-03-12",29.0389,29.7955,28.6387,29.3202,1116084.0],["2008-03-13",28.6137,29.2827,27.9821,29.0639,1105529.0],["2008-03-14",29.0701,29.2389,27.9008,28.1509,1295176.0],["2008-03-17",27.5319,28.4448,27.0504,27.0754,2073727.0],["2008-03-18",27.8883,28.795,27.4569,28.795,1547121.0],["2008-03-19",29.1577,29.2577,27.4381,27.4381,1506392.0],["2008-03-20",27.4694,28.3761,27.3318,28.326,1371930.0],["2008-03-24",28.3198,28.8262,28.2885,28.4323,1059179.0],["2008-03-25",28.3886,29.1577,28.0509,28.8263,1035544.0],["2008-03-26",28.7262,28.82,28.0696,28.1822,866434.0],["2008-03-27",28.3073,28.6512,28.0134,28.1384,927470.0],["2008-03-28",28.2447,28.5449,27.5069,27.5256,822263.0],["2008-03-31",27.4631,28.3135,27.4631,28.276,960167.0],["2008-04-01",28.6199,30.5021,28.5887,30.4833,1696269.0],["2008-04-02",30.4833,31.6214,30.4833,31.1461,1687664.0],["2008-04-03",31.0148,31.4963,30.9585,31.4838,1059752.0],["2008-04-04",31.465,32.7594,31.1586,32.6093,1543106.0],["2008-04-07",32.9157,33.5473,32.5218,33.2471,1648312.0],["2008-04-08",33.0783,33.1408,32.3404,32.4155,1246072.0],["2008-04-09",32.4905,32.6531,31.9152,32.2842,960397.0],["2008-04-10",32.2216,32.6468,31.7527,32.1529,1120100.0],["2008-04-11",31.9027,32.1341,31.5776,31.6901,650399.0],["2008-04-14",31.54,32.2466,31.54,31.909,615521.0],["2008-04-15",32.3217,32.5781,31.6651,32.0591,665428.0],["2008-04-16",32.3967,33.8286,32.3279,33.8286,977147.0],["2008-04-17",33.7911,33.8474,32.6218,32.9345,1088664.0],["2008-04-18",33.7661,33.8974,33.1283,33.3659,1248367.0],["2008-04-21",33.4535,33.5348,33.0033,33.4222,721302.0],["2008-04-22",33.2096,33.2972,32.7094,32.997,1206605.0],["2008-04-23",33.3221,33.4597,32.4155,32.9157,1214981.0],["2008-04-24",32.897,33.0971,32.0966,32.453,920356.0],["2008-04-25",32.5218,32.7469,32.0653,32.553,857944.0],["2008-04-28",32.7156,33.4472,32.2717,33.2096,1060785.0],["2008-04-29",33.2096,33.2846,32.403,32.5468,768455.0],["2008-04-30",32.6781,32.8407,31.859,32.0278,1278311.0],["2008-05-01",32.5468,32.5468,31.7026,32.2842,1272230.0],["2008-05-02",32.6781,33.1095,32.5468,32.8282,908195.0],["2008-05-05",32.9157,32.9845,31.884,32.4217,1120559.0],["2008-05-06",32.3655,33.7661,32.0841,33.6973,2258097.0],["2008-05-07",33.6473,34.1038,32.6906,32.9532,1085222.0],["2008-05-08",33.2158,33.591,32.947,33.3472,1170007.0],["2008-05-09",32.9532,33.3347,32.7031,32.997,992750.0],["2008-05-12",33.8411,33.8411,32.6969,33.2471,1329939.0],["2008-05-13",33.4972,33.5973,33.0783,33.591,1454764.0],["2008-05-14",33.4722,33.7349,33.2471,33.5473,3700471.0],["2008-05-15",33.6286,34.6978,33.2971,34.6978,3910654.0],["2008-05-16",34.8166,35.5295,34.8166,35.2231,2841035.0],["2008-05-19",35.2231,35.5795,34.479,34.7228,818477.0],["2008-05-20",34.4852,34.629,34.1726,34.4352,757671.0],["2008-05-21",34.4477,34.4477,33.2846,33.3909,1225650.0],["2008-05-22",33.3909,33.541,32.9595,33.3347,780616.0],["2008-05-23",33.2972,33.2972,32.5218,32.997,940434.0],["2008-05-27",33.0095,33.1221,32.3342,32.8845,797137.0],["2008-05-28",32.9095,33.466,32.6218,33.3597,1124574.0],["2008-05-29",33.3159,33.9787,32.9845,33.8099,4002208.0],["2008-05-30",33.7786,34.2226,33.6536,33.9537,1753748.0],["2008-06-02",33.8849,33.8849,32.3967,32.6468,1192953.0],["2008-06-03",32.8282,33.0408,32.009,32.0215,1662539.0],["2008-06-04",32.009,32.3467,31.7902,31.8965,1487118.0],["2008-06-05",32.1403,32.4905,31.9027,32.3905,1442374.0],["2008-06-06",32.1779,32.1779,31.4588,31.5213,1159222.0],["2008-06-09",31.5588,31.8214,31.4212,31.6964,1270968.0],["2008-06-10",31.6839,31.884,31.3275,31.7276,1456600.0],["2008-06-11",31.6151,31.6714,30.4583,30.4645,1295520.0],["2008-06-12",30.7459,31.2899,30.4395,30.7146,1300454.0],["2008-06-13",30.8772,31.6464,30.7397,31.415,1429868.0],["2008-06-16",31.1461,31.8902,31.1336,31.8089,847159.0],["2008-06-17",31.9778,32.2654,31.7402,32.0403,967510.0],["2008-06-18",31.9027,32.1403,31.365,31.7276,1104382.0],["2008-06-19",31.7276,31.8339,31.0336,31.3837,1053557.0],["2008-06-20",31.3149,31.515,30.1456,30.2832,2679841.0],["2008-06-23",30.2895,30.5458,30.0143,30.2957,1167253.0],["2008-06-24",30.2207,30.327,29.7079,30.1331,1087861.0],["2008-06-25",30.2332,31.1274,30.2207,30.6084,1419428.0],["2008-06-26",30.2644,30.427,29.0138,29.0138,1745947.0],["2008-06-27",29.1514,29.6642,28.9388,29.2077,1466581.0],["2008-06-30",29.2327,29.5579,29.0076,29.3515,1316975.0],["2008-07-01",29.0826,29.0826,28.1634,28.9013,1969439.0],["2008-07-02",29.0639,29.0889,28.3385,28.351,1660015.0],["2008-07-03",28.5386,28.5386,27.5757,27.7633,1386042.0],["2008-07-07",27.782,27.9696,26.9441,27.2317,1552743.0],["2008-07-08",27.2317,28.3198,26.9253,28.2072,2047340.0],["2008-07-09",28.2197,28.5699,27.263,27.313,1140866.0],["2008-07-10",27.4443,27.5131,26.8753,27.2568,1420231.0],["2008-07-11",26.794,27.6757,26.794,27.238,1439391.0],["2008-07-14",27.4193,27.782,26.669,26.7003,1543106.0],["2008-07-15",26.5377,27.1129,25.731,26.6252,1848170.0],["2008-07-16",26.7315,26.9879,26.0437,26.819,1882015.0],["2008-07-17",27.0129,28.5511,26.8003,28.4323,1970127.0],["2008-07-18",28.4261,28.4886,27.4443,27.7007,1668505.0],["2008-07-21",27.5694,27.7508,27.1817,27.4131,977606.0],["2008-07-22",27.2755,27.832,27.0754,27.757,1897159.0],["2008-07-23",28.0509,28.8638,27.8258,28.351,1600814.0],["2008-07-24",28.4198,28.6574,27.3005,27.3381,806660.0],["2008-07-25",27.5569,27.7507,27.1692,27.2568,897296.0],["2008-07-28",27.2005,27.3568,26.2625,26.4126,1472203.0],["2008-07-29",26.4376,27.4756,26.4376,27.4694,1094515.0],["2008-07-30",27.6069,28.7575,27.6069,28.4823,1572820.0],["2008-07-31",28.1322,28.7575,27.9946,27.9946,1159452.0],["2008-08-01",28.0571,28.1572,27.2005,27.6257,901426.0],["2008-08-04",27.6882,27.7195,27.1755,27.4381,719466.0],["2008-08-05",27.6382,27.8696,27.0629,27.3068,1239418.0],["2008-08-06",27.3005,28.0822,27.1505,28.0384,1128360.0],["2008-08-07",27.9196,27.9196,27.0442,27.0442,1187560.0],["2008-08-08",27.0004,28.3823,26.8691,28.0071,1120214.0],["2008-08-11",27.8883,28.9451,27.4568,28.7887,4046838.0],["2008-08-12",28.5887,28.6762,27.8445,27.8883,1175399.0],["2008-08-13",27.6757,27.782,26.7565,27.2443,1027399.0],["2008-08-14",27.0504,27.7383,26.5752,26.7315,1328103.0],["2008-08-15",26.8253,27.7382,26.7503,27.4068,1032447.0],["2008-08-18",27.5694,27.5694,26.5064,26.644,905786.0],["2008-08-19",26.4564,26.5564,25.7998,26.3438,1077650.0],["2008-08-20",26.4001,26.8566,26.0624,26.8128,786697.0],["2008-08-21",26.5377,27.0192,26.2876,26.8816,730250.0],["2008-08-22",27.1317,27.6695,27.0567,27.4631,971640.0],["2008-08-25",27.3068,27.5194,26.5814,26.769,869876.0],["2008-08-26",26.8065,27.2317,26.5752,27.2317,773503.0],["2008-08-27",27.1442,27.7633,27.0192,27.4256,584430.0],["2008-08-28",27.8195,29.1952,27.8195,29.0826,1241598.0],["2008-08-29",28.9451,29.389,28.5386,28.9451,1048968.0],["2008-09-02",29.389,30.0518,28.4886,28.7325,1245269.0],["2008-09-03",29.0076,29.2827,27.9258,28.3198,1044723.0],["2008-09-04",28.1197,28.1447,26.8441,26.8566,1085566.0],["2008-09-05",26.694,28.4886,26.0562,28.351,1568690.0],["2008-09-08",29.0764,30.5458,28.0759,28.8888,1582802.0],["2008-09-09",29.1327,29.1327,27.4944,27.4944,1360916.0],["2008-09-10",27.5319,27.5944,26.1125,26.3126,2774722.0],["2008-09-11",26.0312,26.7565,25.9124,26.5377,4916828.0],["2008-09-12",26.175,26.6315,26.1125,26.5939,1297356.0],["2008-09-15",25.2621,26.7065,24.8744,25.3371,1957507.0],["2008-09-16",25.2621,25.4747,23.9489,24.8431,2993166.0],["2008-09-17",24.2116,24.4116,23.2048,23.4299,3271843.0],["2008-09-18",23.7863,24.5742,22.3357,24.3866,3529869.0],["2008-09-19",26.5752,28.5761,26.0124,27.5131,2242838.0],["2008-09-22",27.0567,27.5131,25.162,25.656,883299.0],["2008-09-23",25.4872,26.6565,24.9807,25.4246,832474.0],["2008-09-24",25.5497,26.8316,25.5497,26.7003,1249170.0],["2008-09-25",26.8816,27.4068,25.8936,27.4068,1111036.0],["2008-09-26",27.2005,27.4944,26.2125,26.8816,1678830.0],["2008-09-29",26.8566,27.1192,25.112,25.6372,1323285.0],["2008-09-30",26.3626,28.5449,25.0182,28.4136,1489757.0],["2008-10-01",27.707,28.1384,25.6372,25.9624,1462107.0],["2008-10-02",25.9561,26.3876,23.9802,24.2991,1541614.0],["2008-10-03",24.6618,25.3621,23.7676,24.0177,1776694.0],["2008-10-06",23.2986,24.9056,22.5983,24.0928,1905305.0],["2008-10-07",25.0119,25.3246,22.5107,22.7296,1945575.0],["2008-10-08",21.8854,24.1303,21.8104,22.1981,1585096.0],["2008-10-09",23.1298,23.1298,20.4785,20.491,2636015.0],["2008-10-10",19.8845,20.5536,17.2145,19.9032,5537971.0],["2008-10-13",21.0913,22.3857,20.0096,22.3857,2599645.0],["2008-10-14",23.1298,23.7238,21.8917,22.5107,1797575.0],["2008-10-15",21.3539,21.9417,19.997,20.0408,1618942.0],["2008-10-16",19.997,20.7412,18.2087,19.3843,2915265.0],["2008-10-17",19.0841,20.1784,18.0586,19.5343,2859507.0],["2008-10-20",19.5531,20.1721,19.4155,19.8345,1192379.0],["2008-10-21",19.8345,20.2909,18.6214,19.0153,2852164.0],["2008-10-22",18.6089,18.6652,16.8831,17.4333,2464265.0],["2008-10-23",16.9581,17.0519,12.3622,13.8191,12193747.0],["2008-10-24",12.5685,14.607,11.5743,13.9254,7500526.0],["2008-10-27",13.8003,15.2198,12.8749,14.3256,5234169.0],["2008-10-28",14.7696,16.264,13.15,16.264,5843609.0],["2008-10-29",16.2578,17.3958,15.695,16.4328,3285381.0],["2008-10-30",16.833,17.3896,16.0827,16.4266,2450039.0],["2008-10-31",16.8018,17.1019,16.189,16.783,2178819.0],["2008-11-03",16.3015,18.0711,16.3015,17.1957,1878803.0],["2008-11-04",17.4521,17.8585,17.1332,17.4646,2371335.0],["2008-11-05",17.1895,18.1086,16.7955,17.4208,1816505.0],["2008-11-06",17.2082,17.277,14.6382,14.732,4057049.0],["2008-11-07",15.2198,15.9138,13.6753,14.8884,3666052.0],["2008-11-10",15.0072,15.8951,14.0755,14.4256,2825547.0],["2008-11-11",14.3193,14.3381,12.4372,12.506,3841932.0],["2008-11-12",12.4622,12.7123,11.2554,11.4742,4324826.0],["2008-11-13",11.6243,12.8374,10.2611,12.8124,4198165.0],["2008-11-14",12.6248,13.0875,11.7118,12.4309,3235933.0],["2008-11-17",12.3121,12.3121,10.9615,11.0178,3141281.0],["2008-11-18",11.0365,11.3054,10.3049,10.9677,4281573.0],["2008-11-19",11.2366,11.2491,8.9168,8.948,4959851.0],["2008-11-20",8.8417,9.3169,7.6224,8.4478,6118959.0],["2008-11-21",8.7854,9.1419,8.3665,9.1044,5637900.0],["2008-11-24",9.4858,10.5675,9.3795,10.2862,4004503.0],["2008-11-25",10.5488,11.4742,9.1043,10.0548,5956732.0],["2008-11-26",9.9172,12.1746,9.8297,12.1308,3859715.0],["2008-11-28",12.1495,12.5247,11.5993,12.2246,1674929.0],["2008-12-01",11.9307,11.9307,10.3737,10.455,3678557.0],["2008-12-02",10.6926,11.4867,10.4737,11.3992,2320969.0],["2008-12-03",11.1178,11.4742,10.1361,10.8177,3862698.0],["2008-12-04",10.53,11.1678,10.38,10.6926,2775869.0],["2008-12-05",10.3612,11.6243,10.0861,11.5993,2168608.0],["2008-12-08",12.9312,13.125,11.7744,12.6248,3112025.0],["2008-12-09",12.506,13.0687,11.8869,12.0182,2683627.0],["2008-12-10",12.1933,12.7061,12.1933,12.6248,1823389.0],["2008-12-11",12.581,12.7811,11.5743,11.7619,1555955.0],["2008-12-12",11.5618,12.2684,10.8802,12.0683,2024623.0],["2008-12-15",12.0933,12.4559,11.5868,11.8744,1598864.0],["2008-12-16",12.0995,12.8124,12.0057,12.7311,2615478.0],["2008-12-17",12.506,13.3814,12.1996,13.2938,2335654.0],["2008-12-18",13.3063,13.3189,12.1495,12.4872,3220559.0],["2008-12-19",12.5247,13.3063,12.0245,13.1125,2500061.0],["2008-12-22",13.1313,13.1438,12.1683,12.4372,2192472.0],["2008-12-23",12.5185,12.5185,11.6743,11.7994,1636036.0],["2008-12-24",11.8494,12.2433,11.7619,11.9745,656824.0],["2008-12-26",12.0683,12.3184,11.6055,11.8181,923110.0],["2008-12-29",11.8744,11.9745,11.1616,11.5368,1423443.0],["2008-12-30",11.6556,11.9557,11.568,11.8306,1436178.0],["2008-12-31",11.8119,12.5998,11.6993,12.3809,1758108.0],["2009-01-02",12.5435,13.5002,12.3622,13.4502,1493428.0],["2009-01-05",13.4001,13.7691,13.0062,13.0875,2106425.0],["2009-01-06",13.4627,14.3756,13.1875,14.1443,1440653.0],["2009-01-07",13.9254,13.9254,12.9812,13.1063,1380190.0],["2009-01-08",13.0125,13.0125,12.556,12.9562,1313648.0],["2009-01-09",12.9562,13.1813,12.4747,12.6998,1685370.0],["2009-01-12",12.6811,12.6873,11.9244,12.1245,1571329.0],["2009-01-13",11.9307,12.5748,11.8056,12.3934,2446138.0],["2009-01-14",12.0495,12.0558,11.1178,11.2616,2527137.0],["2009-01-15",11.2366,11.8432,10.5738,11.5305,2666647.0],["2009-01-16",11.8744,11.9995,11.1491,11.618,1559282.0],["2009-01-20",11.5868,11.5868,10.5863,10.6301,3324618.0],["2009-01-21",10.9677,11.7806,10.6363,11.6493,2698198.0],["2009-01-22",11.3492,11.6306,10.8177,11.2116,3017374.0],["2009-01-23",10.8239,11.2929,10.5863,11.1366,3077262.0],["2009-01-26",11.2929,11.568,10.6738,10.8802,1999957.0],["2009-01-27",11.0303,11.3492,10.8239,10.999,1379158.0],["2009-01-28",11.6368,11.8369,11.2491,11.7556,2871324.0],["2009-01-29",11.4492,11.4992,10.5988,10.6426,3207250.0],["2009-01-30",10.7739,10.9552,9.8547,9.9548,3131988.0],["2009-02-02",9.9172,9.9172,9.442,9.6233,2945898.0],["2009-02-03",9.7672,9.7672,9.2419,9.3795,3193827.0],["2009-02-04",9.342,9.7046,9.2232,9.3732,2794570.0],["2009-02-05",9.3044,9.9923,9.1169,9.8485,2904251.0],["2009-02-06",10.0923,10.2799,9.8485,10.1861,2248116.0],["2009-02-09",10.2486,11.0115,10.1486,10.6051,2339669.0],["2009-02-10",10.4925,11.0365,9.9422,10.0673,3519428.0],["2009-02-11",10.0548,10.405,9.7859,10.0986,2209681.0],["2009-02-12",9.8359,10.1486,9.6359,10.0986,2888189.0],["2009-02-13",9.9235,10.2799,9.7171,9.7922,2095182.0],["2009-02-17",9.3232,9.7234,8.9355,8.9543,3406650.0],["2009-02-18",9.0418,9.7046,8.973,9.6859,4405940.0],["2009-02-19",9.9422,9.9422,9.0293,9.0543,3281595.0],["2009-02-20",8.7854,9.1606,8.6729,8.948,4230634.0],["2009-02-23",9.2794,9.2794,8.7042,8.7292,4405595.0],["2009-02-24",8.8605,10.0235,8.7542,9.9673,3881054.0],["2009-02-25",9.911,10.2799,9.2794,10.036,3603639.0],["2009-02-26",10.2236,10.3174,9.4107,9.4483,3034469.0],["2009-02-27",9.3107,9.4858,9.0668,9.1481,3388752.0],["2009-03-02",8.6916,8.7229,7.1284,7.4223,8283781.0],["2009-03-03",7.5036,7.9288,7.1909,7.2535,4234534.0],["2009-03-04",7.4411,7.8475,7.1347,7.5724,4024236.0],["2009-03-05",7.3348,7.4348,6.9408,7.0846,4215145.0],["2009-03-06",7.1784,7.3222,6.4156,6.7845,5605202.0],["2009-03-09",6.6094,6.9471,6.5594,6.8408,3080704.0],["2009-03-10",6.9221,7.9475,6.847,7.91,4283179.0],["2009-03-11",8.0163,8.2602,7.6724,7.9475,3223657.0],["2009-03-12",7.9225,8.3915,7.5036,8.354,3298804.0],["2009-03-13",8.4916,8.6916,8.2289,8.6604,2560408.0],["2009-03-16",8.6854,8.9605,8.2352,8.2727,3105945.0],["2009-03-17",8.1664,8.479,8.0789,8.4728,2808338.0],["2009-03-18",8.3727,8.7292,8.0976,8.6041,3831147.0],["2009-03-19",8.8105,9.0543,8.1101,8.1351,3588151.0],["2009-03-20",8.1789,8.2227,7.6537,7.6537,6610343.0],["2009-03-23",7.8412,9.0981,7.8412,9.0918,4482808.0],["2009-03-24",8.9418,9.2357,8.5416,8.6541,3279071.0],["2009-03-25",8.6791,9.1231,8.4415,8.848,2890598.0],["2009-03-26",9.1106,10.0798,9.0356,10.036,5514681.0],["2009-03-27",9.8485,9.911,9.517,9.5733,3051448.0],["2009-03-30",9.3044,9.3044,8.454,8.6229,3654350.0],["2009-03-31",8.8105,9.5858,8.6666,9.3107,4357524.0],["2009-04-01",8.973,9.6108,8.8792,9.5421,2671466.0],["2009-04-02",9.6859,10.2862,9.6859,10.1924,3609261.0],["2009-04-03",10.1611,10.5675,9.8547,10.53,2197979.0],["2009-04-06",10.3487,10.6301,10.2111,10.5488,2309610.0],["2009-04-07",10.3112,10.38,10.0048,10.1861,2225170.0],["2009-04-08",10.2361,10.4112,10.1486,10.3299,1558365.0],["2009-04-09",10.7364,11.8557,10.5613,11.8432,4046838.0],["2009-04-13",11.7369,12.3434,11.3804,12.2121,2323952.0],["2009-04-14",11.9745,12.1933,11.2616,11.3054,2821187.0],["2009-04-15",11.3617,11.6306,11.0803,11.568,2969761.0],["2009-04-16",11.7118,11.8807,11.4805,11.6993,2306972.0],["2009-04-17",11.6993,12.012,11.3867,11.5055,3480076.0],["2009-04-20",11.2741,11.3929,10.7114,10.7239,3164915.0],["2009-04-21",10.6051,11.3742,10.6051,11.3304,2862031.0],["2009-04-22",11.0365,12.1245,10.9427,11.6243,2938555.0],["2009-04-23",11.5868,12.3559,11.5305,12.3059,3142543.0],["2009-04-24",12.3809,13.3751,12.2371,13.0375,5090642.0],["2009-04-27",12.6623,13.0375,12.4122,12.556,1811113.0],["2009-04-28",12.3309,12.7874,12.2496,12.4872,1490674.0],["2009-04-29",12.6685,13.0375,12.4872,12.7811,2281731.0],["2009-04-30",12.9437,13.544,12.8812,13.2751,3749001.0],["2009-05-01",13.3064,13.619,13.0875,13.5502,2486523.0],["2009-05-04",13.7378,15.1197,13.594,15.0885,4390336.0],["2009-05-05",15.076,15.3198,14.4569,14.732,2545952.0],["2009-05-06",15.151,15.4199,14.5069,15.3823,3034469.0],["2009-05-07",15.6325,16.4516,14.213,14.3068,3115811.0],["2009-05-08",14.4569,15.77,14.4569,15.77,2629590.0],["2009-05-11",15.3573,15.6262,14.8758,15.2823,2759807.0],["2009-05-12",15.0759,15.4761,13.9942,14.1568,4054066.0],["2009-05-13",13.8566,13.8816,12.6623,12.6936,3842505.0],["2009-05-14",12.6123,13.2751,12.506,13.0875,2727224.0],["2009-05-15",13.1813,13.3251,12.2871,12.4059,2841150.0],["2009-05-18",12.6248,13.1438,12.5372,13.1188,2226088.0],["2009-05-19",12.9874,13.3189,12.8124,13.0812,1599782.0],["2009-05-20",13.3501,13.6378,12.7373,12.8124,1801820.0],["2009-05-21",12.5435,12.681,11.8807,12.1933,2718046.0],["2009-05-22",12.2684,12.4559,12.1621,12.2183,1236894.0],["2009-05-26",12.1183,12.6998,11.9682,12.506,1651525.0],["2009-05-27",12.5998,12.6811,11.9745,11.987,1731835.0],["2009-05-28",12.1496,12.6248,11.8869,12.6123,2184556.0],["2009-05-29",12.6123,13.0625,12.4935,13.0562,2040915.0],["2009-06-01",13.2188,13.8066,13.0187,13.6127,2048372.0],["2009-06-02",13.644,14.0004,13.544,13.6878,1348640.0],["2009-06-03",13.5627,13.6753,13.1313,13.3564,1479661.0],["2009-06-04",13.4627,13.9004,13.3689,13.8066,1883851.0],["2009-06-05",14.213,14.3756,13.7753,13.8066,2500061.0],["2009-06-08",13.8253,13.8316,13.2251,13.569,1771646.0],["2009-06-09",13.6002,14.0692,13.544,14.0192,1523716.0],["2009-06-10",14.2068,14.4882,14.1005,14.3381,1851842.0],["2009-06-11",14.4131,15.3761,14.4131,15.2135,2549050.0],["2009-06-12",15.2823,15.3761,14.7258,14.8383,1536337.0],["2009-06-15",14.6883,14.6883,14.2068,14.4194,1455338.0],["2009-06-16",14.4632,14.7633,14.1443,14.2756,1407152.0],["2009-06-17",14.1943,14.2631,13.6065,13.8316,1558479.0],["2009-06-18",14.0004,14.1442,13.4439,13.7441,1808703.0],["2009-06-19",14.0567,14.2443,13.7253,13.7566,1994909.0],["2009-06-22",13.5877,13.644,13.0,13.0187,2508206.0],["2009-06-23",13.0312,13.2376,12.8186,12.8874,2000760.0],["2009-06-24",13.1188,13.2813,12.7811,12.9187,2365025.0],["2009-06-25",12.8749,13.2376,12.8374,13.1438,2382578.0],["2009-06-26",13.1563,13.4877,12.9687,13.3376,3172373.0],["2009-06-29",13.3189,13.4564,13.1688,13.2563,1277278.0],["2009-06-30",13.2251,13.3564,12.9749,13.1875,1380420.0],["2009-07-01",13.2438,13.6127,13.2438,13.4064,1392925.0],["2009-07-02",13.2813,13.2813,12.531,12.531,2638539.0],["2009-07-06",12.5185,12.7811,12.087,12.2246,4479137.0],["2009-07-07",12.1558,12.2246,11.7994,11.8432,2230218.0],["2009-07-08",11.8932,11.8994,11.2554,11.4117,3979492.0],["2009-07-09",11.6493,11.8932,11.4992,11.7056,1321220.0],["2009-07-10",11.6618,11.7243,11.4492,11.6493,1767975.0],["2009-07-13",11.7494,12.137,11.5243,12.1308,1889817.0],["2009-07-14",12.1683,12.2121,11.8869,12.1808,1248137.0],["2009-07-15",12.2746,12.8249,12.2371,12.7561,2323378.0],["2009-07-16",12.7936,12.8937,12.4184,12.8186,2289189.0],["2009-07-17",12.8061,12.8499,12.506,12.656,1302519.0],["2009-07-20",12.8124,12.9812,12.7498,12.9812,1763041.0],["2009-07-21",13.0687,13.2563,12.9062,13.025,1478743.0],["2009-07-22",12.9812,13.5002,12.8499,13.3376,1381911.0],["2009-07-23",13.4252,14.6507,13.3876,14.5945,2833349.0],["2009-07-24",14.4507,14.9134,14.2443,14.8759,1818685.0],["2009-07-27",14.8508,15.0885,14.7258,15.0572,1101055.0],["2009-07-28",14.9884,15.1822,14.8884,15.0822,790483.0],["2009-07-29",14.9822,15.0759,14.4694,14.5194,1163582.0],["2009-07-30",14.707,15.2073,14.6382,14.9822,991144.0],["2009-07-31",14.9509,15.4449,14.8884,15.3198,1206491.0],["2009-08-03",15.5199,15.6762,15.4574,15.6637,1746291.0],["2009-08-04",15.6575,16.0514,15.5762,15.8388,1692139.0],["2009-08-05",15.8513,16.2453,15.6137,16.164,1208441.0],["2009-08-06",16.339,16.3891,15.8826,16.0639,1045870.0],["2009-08-07",16.2453,16.4016,16.0827,16.1702,1186643.0],["2009-08-10",16.1264,16.2953,15.8576,16.0389,1018909.0],["2009-08-11",15.9451,16.0139,15.4136,15.4199,1068127.0],["2009-08-12",15.3761,16.2578,15.3073,16.0827,1329480.0],["2009-08-13",16.5517,16.5517,16.1577,16.4641,1086599.0],["2009-08-14",16.3766,16.4641,15.8513,16.1702,724514.0],["2009-08-17",15.795,15.9076,15.1697,15.2323,1209588.0],["2009-08-18",15.2948,15.5512,15.251,15.4636,692619.0],["2009-08-19",15.276,15.7263,15.1572,15.6575,740461.0],["2009-08-20",15.7325,15.7638,15.4449,15.6575,798973.0],["2009-08-21",15.8013,16.0952,15.5074,15.9889,1409791.0],["2009-08-24",16.0889,16.3265,15.795,15.8326,603475.0],["2009-08-25",15.9389,16.2578,15.8388,16.0076,884102.0],["2009-08-26",15.9264,16.164,15.745,16.0264,1481955.0],["2009-08-27",16.0264,16.0327,15.6512,15.9826,697667.0],["2009-08-28",16.0702,16.114,15.3886,15.4824,1426541.0],["2009-08-31",15.4011,15.5512,15.0509,15.5512,1140292.0],["2009-09-01",15.4386,15.7513,14.7633,14.7758,1807212.0],["2009-09-02",14.7258,14.9571,14.6382,14.6695,1110004.0],["2009-09-03",14.8133,14.8571,14.2005,14.6632,1261331.0],["2009-09-04",14.6257,15.0009,14.4632,14.9822,652349.0],["2009-09-08",15.1572,15.62,15.0322,15.5699,1135473.0],["2009-09-09",15.6325,15.7888,15.4011,15.5199,946859.0],["2009-09-10",15.5012,15.7325,15.2698,15.6762,915882.0],["2009-09-11",15.7138,15.8888,15.5699,15.8138,806316.0],["2009-09-14",15.7013,16.1327,15.62,16.114,793696.0],["2009-09-15",16.1077,16.1139,15.8888,15.9389,1259725.0],["2009-09-16",15.9764,16.1452,15.8576,16.0702,1697875.0],["2009-09-17",16.0827,16.3578,15.9138,16.1077,1194559.0],["2009-09-18",16.1515,16.2578,15.77,15.8763,2865932.0],["2009-09-21",15.745,16.0639,15.6762,15.9076,1066292.0],["2009-09-22",16.0577,16.1827,15.7575,15.9701,1046558.0],["2009-09-23",16.1765,16.1765,15.7513,15.7638,956152.0],["2009-09-24",15.82,15.9201,15.2698,15.3511,1196509.0],["2009-09-25",15.2635,15.4699,15.0072,15.0947,912784.0],["2009-09-28",15.1822,15.695,15.0885,15.6325,837063.0],["2009-09-29",15.645,15.8826,15.4074,15.4949,1854136.0],["2009-09-30",15.5262,15.72,15.2135,15.4574,2232857.0],["2009-10-01",15.2135,15.4511,14.4757,14.5007,1959572.0],["2009-10-02",14.1317,14.582,14.088,14.3756,1600814.0],["2009-10-05",14.5194,14.8571,14.4194,14.8571,1317434.0],["2009-10-06",15.0634,15.3636,14.7696,15.0634,1012599.0],["2009-10-07",14.9446,15.0947,14.707,14.9009,846127.0],["2009-10-08",15.0947,15.2135,14.8383,15.1948,1000781.0],["2009-10-09",15.1135,15.2948,15.0634,15.2948,642597.0],["2009-10-12",15.3386,15.6325,15.3386,15.6137,779240.0],["2009-10-13",15.5387,15.9889,15.4324,15.9201,1268674.0],["2009-10-14",16.1202,16.3641,16.1202,16.2703,1812260.0],["2009-10-15",16.1515,16.3015,15.9576,16.2765,1679863.0],["2009-10-16",16.0202,16.0202,15.5449,15.5699,1716691.0],["2009-10-19",15.5949,15.7137,15.5699,15.5949,1491822.0],["2009-10-20",15.6137,15.6137,14.9634,15.0822,1173334.0],["2009-10-21",15.101,15.4261,15.0072,15.101,1156469.0],["2009-10-22",15.1135,15.4136,14.8884,15.3886,1208785.0],["2009-10-23",15.4386,15.5637,15.0759,15.151,1084534.0],["2009-10-26",15.101,15.4261,14.8946,15.0384,1779333.0],["2009-10-27",15.0134,15.1572,14.6445,14.6632,991374.0],["2009-10-28",14.632,14.6507,14.238,14.2443,1618712.0],["2009-10-29",14.3631,14.7633,14.3631,14.757,1486659.0],["2009-10-30",14.7258,14.7258,13.9066,14.0505,2231365.0],["2009-11-02",14.163,14.3381,13.8066,14.2631,2003858.0],["2009-11-03",14.0942,14.3569,14.0692,14.1818,1133294.0],["2009-11-04",14.3318,14.4631,14.0817,14.1317,1664948.0],["2009-11-05",14.238,14.4319,14.113,14.3131,2333245.0],["2009-11-06",14.1505,14.4632,14.038,14.2631,1179300.0],["2009-11-09",14.3756,14.6007,14.3756,14.5882,1834059.0],["2009-11-10",14.582,14.707,14.2506,14.3819,1340953.0],["2009-11-11",14.4444,14.6632,14.3318,14.3944,1320072.0],["2009-11-12",14.4006,14.4569,14.1505,14.1693,810331.0],["2009-11-13",14.163,14.2881,14.038,14.0567,1236779.0],["2009-11-16",14.163,14.4381,14.1192,14.3631,2539757.0],["2009-11-17",14.2943,14.4006,14.2005,14.3756,1845302.0],["2009-11-18",14.3694,14.4006,14.1317,14.1943,1131802.0],["2009-11-19",14.1067,14.1317,13.8003,13.8879,1584867.0],["2009-11-20",13.9004,13.9254,13.4814,13.7003,1547006.0],["2009-11-23",13.8816,14.0067,13.7378,13.7566,1151421.0],["2009-11-24",13.7941,13.8191,13.5002,13.7503,1094171.0],["2009-11-25",13.8504,13.9004,13.7566,13.8128,907392.0],["2009-11-27",13.4439,13.5315,13.3564,13.3564,802759.0],["2009-11-30",13.3376,13.4877,13.1375,13.4564,1882015.0],["2009-12-01",13.5815,14.1317,13.5815,14.1067,2020378.0],["2009-12-02",14.1318,14.3256,14.063,14.2631,1192723.0],["2009-12-03",14.3756,14.4944,14.2318,14.2943,1268100.0],["2009-12-04",14.4882,14.8133,14.3819,14.6382,1614238.0],["2009-12-07",14.557,14.7258,14.4507,14.4944,894428.0],["2009-12-08",14.3756,14.4632,14.238,14.3819,848421.0],["2009-12-09",14.3256,14.4569,14.0692,14.1818,879283.0],["2009-12-10",14.213,14.2756,13.9129,13.9629,850601.0],["2009-12-11",14.0692,14.0817,13.9254,14.0567,649825.0],["2009-12-14",14.2568,14.2943,14.0505,14.2881,783255.0],["2009-12-15",14.1505,14.2568,13.9817,14.0254,942270.0],["2009-12-16",14.163,14.5507,14.1255,14.4882,1383862.0],["2009-12-17",14.4006,14.5007,14.2631,14.3193,946744.0],["2009-12-18",14.3569,14.5257,14.2255,14.4506,1448684.0],["2009-12-21",14.4569,14.8571,14.4444,14.8321,816297.0],["2009-12-22",14.8446,15.1197,14.8196,15.0509,778322.0],["2009-12-23",15.0509,15.126,14.8884,15.0759,504578.0],["2009-12-24",15.0634,15.3698,15.0634,15.3261,273399.0],["2009-12-28",15.3948,15.3948,15.0697,15.1948,410271.0],["2009-12-29",15.2323,15.2886,15.1072,15.176,527524.0],["2009-12-30",15.0259,15.1697,14.9759,15.0134,521099.0],["2009-12-31",15.0447,15.151,14.8759,14.8759,451229.0],["2010-01-04",15.0509,15.4886,14.9446,15.4761,1047706.0],["2010-01-05",15.4261,15.7325,15.4261,15.72,837407.0],["2010-01-06",15.7137,16.2953,15.7137,16.2077,1675962.0],["2010-01-07",16.1577,16.2265,16.0014,16.1077,931026.0],["2010-01-08",16.0076,16.0702,15.9013,16.0639,713615.0],["2010-01-11",16.0764,16.239,16.0014,16.164,594755.0],["2010-01-12",16.0702,16.2015,15.7888,15.8638,716253.0],["2010-01-13",15.8763,16.0514,15.795,16.0327,546569.0],["2010-01-14",15.9639,16.0514,15.8701,15.9264,731627.0],["2010-01-15",15.8451,15.9764,15.4261,15.5137,999061.0],["2010-01-19",15.5824,15.67,15.4136,15.6012,611276.0],["2010-01-20",15.5012,15.5699,15.2323,15.5074,748033.0],["2010-01-21",15.5137,15.6262,15.3136,15.3261,1483217.0],["2010-01-22",15.3198,15.3323,14.7133,14.7383,1514309.0],["2010-01-25",14.9759,15.0885,14.8321,14.9384,859321.0],["2010-01-26",14.8884,14.8884,14.4006,14.4444,916685.0],["2010-01-27",14.4069,14.5695,14.1818,14.4194,1265806.0],["2010-01-28",14.5257,14.6445,14.0817,14.2756,894198.0],["2010-01-29",14.3193,14.7008,13.9316,13.9629,1135818.0],["2010-02-01",14.0567,14.4319,14.0004,14.4256,913358.0],["2010-02-02",14.4256,14.6945,14.3694,14.682,869187.0],["2010-02-03",14.6007,14.682,14.5069,14.582,602901.0],["2010-02-04",14.4694,14.5757,13.6127,13.6315,1617221.0],["2010-02-05",13.5815,13.7878,13.3189,13.7253,1675732.0],["2010-02-08",13.7316,13.9129,13.5565,13.5815,892018.0],["2010-02-09",13.8941,14.0067,13.594,13.7566,1037954.0],["2010-02-10",13.7628,13.8191,13.5565,13.6253,717286.0],["2010-02-11",13.6065,13.8441,13.4127,13.8066,986326.0],["2010-02-12",13.644,13.7065,13.4814,13.644,1314221.0],["2010-02-16",13.7941,14.0567,13.644,14.0379,702142.0],["2010-02-17",14.0942,14.3694,13.9567,14.3256,1027628.0],["2010-02-18",14.3006,14.4631,14.2193,14.4381,662675.0],["2010-02-19",14.3443,14.5382,14.2443,14.5007,857485.0],["2010-02-22",14.6695,14.682,14.4882,14.632,532802.0],["2010-02-23",14.6195,14.6507,14.0379,14.1755,811134.0],["2010-02-24",14.2568,14.5007,14.163,14.4194,683556.0],["2010-02-25",14.2005,14.6257,14.0755,14.5882,788647.0],["2010-02-26",14.6445,14.8696,14.4944,14.8446,885364.0],["2010-03-01",14.9196,15.2698,14.8884,15.2385,1217964.0],["2010-03-02",15.2886,15.5699,15.276,15.3386,824787.0],["2010-03-03",15.3573,15.5762,15.301,15.3261,696979.0],["2010-03-04",15.3261,15.3448,15.0947,15.2948,613571.0],["2010-03-05",15.3948,15.62,15.3198,15.6012,847618.0],["2010-03-08",15.6325,15.7137,15.5574,15.62,643400.0],["2010-03-09",15.5574,15.9451,15.5387,15.72,655791.0],["2010-03-10",15.7888,15.9076,15.6012,15.645,988276.0],["2010-03-11",15.5949,15.8263,15.5074,15.8263,640762.0],["2010-03-12",16.0014,16.0014,15.7575,15.795,605425.0],["2010-03-15",15.7575,15.7888,15.5512,15.67,616095.0],["2010-03-16",15.72,15.8451,15.6512,15.8451,461784.0],["2010-03-17",15.9326,16.0264,15.8326,16.0014,807807.0],["2010-03-18",16.0076,16.0076,15.7888,15.9826,462702.0],["2010-03-19",15.8638,16.1952,15.8638,15.8638,1635463.0],["2010-03-22",15.7825,16.0264,15.7012,16.0139,732545.0],["2010-03-23",16.0577,16.1452,15.9076,16.1452,646154.0],["2010-03-24",16.0577,16.1139,15.9451,15.9701,599000.0],["2010-03-25",16.139,16.139,15.7763,15.795,640647.0],["2010-03-26",15.8075,15.9514,15.5949,15.7325,710861.0],["2010-03-29",15.8075,15.9639,15.6262,15.6325,1125836.0],["2010-03-30",15.645,15.8638,15.5324,15.6512,934927.0],["2010-03-31",15.5824,15.6825,15.4636,15.5137,1042772.0],["2010-04-01",15.6512,15.8701,15.6012,15.8576,674148.0],["2010-04-05",15.9076,16.1014,15.7575,15.9826,783944.0],["2010-04-06",15.9451,16.2015,15.82,16.2015,670706.0],["2010-04-07",16.164,16.164,15.9326,16.0076,656709.0],["2010-04-08",15.9138,16.0764,15.795,15.9451,753885.0],["2010-04-09",15.9701,16.0389,15.8826,15.9951,510085.0],["2010-04-12",16.0014,16.9956,15.9701,16.783,2794226.0],["2010-04-13",16.8268,17.0206,16.6767,16.8893,2065696.0],["2010-04-14",16.9644,17.4146,16.9331,17.352,1564331.0],["2010-04-15",17.3458,17.7397,17.2833,17.5396,1616418.0],["2010-04-16",17.5021,17.6272,16.758,16.758,2201077.0],["2010-04-19",16.6329,16.9206,16.5329,16.8643,985064.0],["2010-04-20",17.0206,17.1519,16.8268,16.8893,909572.0],["2010-04-21",16.8893,17.0144,16.5266,16.6705,1328448.0],["2010-04-22",16.5141,16.6017,16.2578,16.5892,1450978.0],["2010-04-23",16.5892,16.658,16.4454,16.6392,786009.0],["2010-04-26",16.6454,16.6955,16.4203,16.4203,724743.0],["2010-04-27",16.3015,16.4453,15.8388,15.8763,1544482.0],["2010-04-28",16.0201,16.1014,15.5387,15.7388,1632480.0],["2010-04-29",15.9013,16.2515,15.8638,16.1952,989309.0],["2010-04-30",16.139,16.164,15.795,15.8263,1400727.0],["2010-05-03",15.9701,16.2515,15.9013,16.1952,1019138.0],["2010-05-04",16.0139,16.0139,15.4449,15.5387,1654163.0],["2010-05-05",15.3323,15.7012,15.1635,15.4636,1214981.0],["2010-05-06",15.4199,15.7325,14.1005,14.7883,2665500.0],["2010-05-07",14.8759,14.8759,14.0692,14.3006,2125241.0],["2010-05-10",15.4074,15.4074,14.6632,15.0822,1957966.0],["2010-05-11",14.8696,15.1885,14.8133,14.8446,1110118.0],["2010-05-12",14.9384,15.2948,14.9071,15.276,796105.0],["2010-05-13",15.2948,15.2948,15.0697,15.0759,888576.0],["2010-05-14",14.9321,14.9634,14.4319,14.5945,1451208.0],["2010-05-17",14.582,14.732,14.088,14.5069,1213489.0],["2010-05-18",14.7008,14.7383,14.0129,14.0942,1297127.0],["2010-05-19",14.0192,14.188,13.644,13.9129,1606666.0],["2010-05-20",13.6565,13.6878,13.1313,13.1375,2492833.0],["2010-05-21",12.8624,13.8879,12.7874,13.8754,2729633.0],["2010-05-24",13.8316,13.8316,13.2938,13.3001,1369521.0],["2010-05-25",13.0437,13.4314,12.7248,13.4127,2013265.0],["2010-05-26",13.619,13.6628,13.1313,13.2063,1336593.0],["2010-05-27",13.4502,13.8941,13.4126,13.8754,1447307.0],["2010-05-28",13.8441,13.8941,13.544,13.7065,1148667.0],["2010-06-01",13.569,13.6252,12.9374,12.9562,1536107.0],["2010-06-02",13.0937,13.4627,12.8749,13.4439,1489183.0],["2010-06-03",13.4627,13.5565,13.0375,13.1688,1924465.0],["2010-06-04",12.8374,13.0187,12.6811,12.7686,2832431.0],["2010-06-07",12.9124,12.9124,12.4247,12.4497,1340609.0],["2010-06-08",12.4747,12.6248,12.2121,12.5748,1822127.0],["2010-06-09",12.7874,13.0812,12.5998,12.6498,1899913.0],["2010-06-10",12.8311,13.05,12.7436,13.0437,2308004.0],["2010-06-11",12.8874,13.2376,12.8811,13.2063,1077994.0],["2010-06-14",13.3126,13.5502,13.2313,13.2938,1232075.0],["2010-06-15",13.4877,13.6565,13.3751,13.6315,1219111.0],["2010-06-16",13.519,13.5877,13.3626,13.4814,1061703.0],["2010-06-17",13.4877,13.5877,13.3126,13.5815,1261790.0],["2010-06-18",13.5815,13.669,13.4814,13.5127,1191002.0],["2010-06-21",13.669,13.7691,13.3251,13.4064,828688.0],["2010-06-22",13.4001,13.5627,13.15,13.1625,831441.0],["2010-06-23",13.1563,13.3751,13.0812,13.2501,1140751.0],["2010-06-24",13.15,13.2688,12.9624,13.0,1284506.0],["2010-06-25",13.1188,13.2126,12.8749,13.1375,2254311.0],["2010-06-28",13.2438,13.2438,12.8811,12.8999,975541.0],["2010-06-29",12.7373,12.7561,12.2871,12.3684,1874443.0],["2010-06-30",12.4184,12.581,12.1496,12.1996,1295750.0],["2010-07-01",12.137,12.2996,11.7556,12.137,1519816.0],["2010-07-02",12.2058,12.2684,11.7931,11.8119,1636839.0],["2010-07-06",12.0558,12.1933,11.7744,11.9119,1534616.0],["2010-07-07",11.987,12.2934,11.8932,12.2621,1749847.0],["2010-07-08",12.4434,12.6248,12.3371,12.6185,1317204.0],["2010-07-09",12.5622,12.7748,12.556,12.7623,1098760.0],["2010-07-12",12.6936,12.8499,12.581,12.7748,740576.0],["2010-07-13",12.9749,13.1876,12.8937,13.15,1165418.0],["2010-07-14",13.1125,13.15,12.8874,13.0625,824099.0],["2010-07-15",13.1,13.1,12.7311,13.0125,788533.0],["2010-07-16",12.8749,12.9187,12.3747,12.3997,1343592.0],["2010-07-19",12.4497,12.531,12.2559,12.4434,728415.0],["2010-07-20",12.2058,12.7874,12.1808,12.7748,1043346.0],["2010-07-21",12.9374,12.9437,12.4247,12.4685,1058146.0],["2010-07-22",12.7436,13.4001,12.7373,13.3314,1787708.0],["2010-07-23",13.3189,13.4564,13.1,13.4564,1282785.0],["2010-07-26",13.4127,13.7503,13.4127,13.7503,950186.0],["2010-07-27",13.8879,13.9754,13.6565,13.8066,1049427.0],["2010-07-28",13.7941,13.8691,13.6753,13.7316,1189511.0],["2010-07-29",13.8754,13.9629,13.4939,13.7691,1533813.0],["2010-07-30",13.5877,13.8941,13.5002,13.8128,1097613.0],["2010-08-02",14.0254,14.3381,13.9817,14.3256,1249743.0],["2010-08-03",14.3256,14.3569,14.088,14.2506,922536.0],["2010-08-04",14.3256,14.3631,14.1192,14.1505,1119985.0],["2010-08-05",14.0505,14.213,14.0317,14.1255,793122.0],["2010-08-06",13.9942,14.1192,13.4314,13.5127,2692002.0],["2010-08-09",13.6065,13.8879,13.6065,13.8003,1189281.0],["2010-08-10",13.6878,13.8128,13.5815,13.7128,1284277.0],["2010-08-11",13.4814,13.5065,13.2438,13.2751,1492854.0],["2010-08-12",13.1,13.2251,13.1,13.15,1167597.0],["2010-08-13",13.1,13.2063,13.025,13.025,735184.0],["2010-08-16",12.9749,13.0625,12.8749,12.9312,743674.0],["2010-08-17",13.0875,13.2126,13.05,13.0875,948121.0],["2010-08-18",13.1125,13.2751,13.0062,13.1938,1517177.0],["2010-08-19",13.1313,13.15,12.7248,12.8499,1037495.0],["2010-08-20",12.7373,12.8499,12.5685,12.7373,1168974.0],["2010-08-23",12.7874,12.8686,12.6811,12.6873,989997.0],["2010-08-24",12.5372,12.6623,12.3622,12.5622,1900831.0],["2010-08-25",12.4622,12.6685,12.3809,12.631,1548727.0],["2010-08-26",12.6748,12.8186,12.5747,12.5935,1506048.0],["2010-08-27",12.7061,13.2938,12.7061,13.2688,2481130.0],["2010-08-30",13.2376,13.2813,13.0812,13.0812,1189740.0],["2010-08-31",12.9687,13.3876,12.9062,13.3501,5509862.0],["2010-09-01",13.569,13.9129,13.5127,13.9066,2055141.0],["2010-09-02",13.8941,14.2193,13.8754,14.188,1313992.0],["2010-09-03",14.3569,14.4569,14.0942,14.4444,1531633.0],["2010-09-07",14.2881,14.3631,14.1818,14.188,1080403.0],["2010-09-08",14.2568,14.4256,14.2443,14.3819,1084075.0],["2010-09-09",14.5695,14.682,14.4506,14.5444,783370.0],["2010-09-10",14.6007,14.6445,14.4131,14.4694,1010648.0],["2010-09-13",14.7195,15.0009,14.6883,14.9947,1313992.0],["2010-09-14",14.8884,14.9884,14.6132,14.7383,1036462.0],["2010-09-15",14.657,14.8696,14.5069,14.8446,744706.0],["2010-09-16",14.7946,14.8383,14.6195,14.732,698012.0],["2010-09-17",14.8321,14.8759,14.6507,14.7258,1949132.0],["2010-09-20",14.7695,15.0759,14.757,15.0384,1033938.0],["2010-09-21",15.101,15.1385,14.8633,14.9134,855993.0],["2010-09-22",14.8821,15.0259,14.5132,14.582,1119641.0],["2010-09-23",14.4444,14.5945,14.2193,14.238,994930.0],["2010-09-24",14.4694,14.8008,14.4381,14.8008,1120788.0],["2010-09-27",14.8759,14.9259,14.6883,14.8071,894083.0],["2010-09-28",14.8884,14.9071,14.5507,14.8759,820886.0],["2010-09-29",14.757,14.8446,14.632,14.7696,971526.0],["2010-09-30",14.8884,15.101,14.6132,14.7696,1026137.0],["2010-10-01",14.9884,14.9947,14.6945,14.8759,836031.0],["2010-10-04",14.8508,14.8946,14.5444,14.6632,837063.0],["2010-10-05",14.8696,15.0759,14.6445,15.0134,1097957.0],["2010-10-06",14.9321,15.1322,14.8821,15.1322,697323.0],["2010-10-07",15.151,15.1948,14.9196,15.0697,872400.0],["2010-10-08",15.0947,15.3761,14.9822,15.3448,863795.0],["2010-10-11",15.3386,15.3948,15.2885,15.3573,425415.0],["2010-10-12",15.2823,15.5262,15.151,15.4886,923339.0],["2010-10-13",15.6012,15.9514,15.5074,15.8388,1101514.0],["2010-10-14",15.7575,15.8951,15.5074,15.6512,971640.0],["2010-10-15",15.7825,15.8826,15.5762,15.67,915767.0],["2010-10-18",15.695,15.8451,15.6387,15.8388,646842.0],["2010-10-19",15.6325,15.7638,15.3573,15.4636,1038298.0],["2010-10-20",15.5074,15.8326,15.5074,15.7012,917832.0],["2010-10-21",15.7763,15.8638,15.4824,15.6387,751475.0],["2010-10-22",15.6575,15.8013,15.5762,15.695,380442.0],["2010-10-25",15.82,15.9451,15.77,15.7888,634222.0],["2010-10-26",15.7075,15.8326,15.6325,15.7888,622176.0],["2010-10-27",15.645,15.7638,15.4324,15.7388,623897.0],["2010-10-28",15.8388,15.9201,15.4949,15.62,696979.0],["2010-10-29",15.5887,15.9389,15.5324,15.8951,750099.0],["2010-11-01",15.9951,16.214,15.8576,16.0327,1190084.0],["2010-11-02",16.1515,16.2578,16.0827,16.1702,848421.0],["2010-11-03",16.2077,16.4141,16.1139,16.4078,888347.0],["2010-11-04",16.658,16.8956,16.4891,16.8893,1247105.0],["2010-11-05",16.9581,17.2895,16.8393,17.0706,1270051.0],["2010-11-08",16.8831,17.1019,16.733,17.0269,876645.0],["2010-11-09",17.0144,17.0269,16.5329,16.6079,1385697.0],["2010-11-10",16.6267,17.2207,16.5642,17.0769,1613320.0],["2010-11-11",16.9268,17.0456,16.7768,16.9456,817100.0],["2010-11-12",16.808,16.9143,16.5829,16.6642,738396.0],["2010-11-15",16.7142,16.8768,16.5954,16.708,903721.0],["2010-11-16",16.5767,16.6392,16.2015,16.3516,1328218.0],["2010-11-17",16.3828,16.4266,16.2015,16.3453,702142.0],["2010-11-18",16.5454,16.833,16.5204,16.683,799776.0],["2010-11-19",16.6392,16.9018,16.5266,16.8831,701224.0],["2010-11-22",16.7392,16.8518,16.5579,16.8018,598427.0],["2010-11-23",16.5329,16.5579,16.3203,16.3516,808266.0],["2010-11-24",16.5016,16.783,16.4829,16.783,615062.0],["2010-11-26",16.5954,16.7267,16.5391,16.5454,247585.0],["2010-11-29",16.3703,16.4453,16.1515,16.4141,954660.0],["2010-11-30",16.1765,16.3265,16.0764,16.2327,992865.0],["2010-12-01",16.5517,16.858,16.5454,16.783,988964.0],["2010-12-02",16.8393,17.2582,16.8393,17.1394,1587965.0],["2010-12-03",17.0206,17.2082,16.8768,16.9894,1171957.0],["2010-12-06",16.9644,17.277,16.8893,17.2207,971526.0],["2010-12-07",17.4021,17.5021,17.0581,17.1582,1083616.0],["2010-12-08",17.2207,17.3708,17.1582,17.3458,830982.0],["2010-12-09",17.4333,17.871,17.4021,17.8273,1377437.0],["2010-12-10",17.8585,17.9148,17.5646,17.7835,864024.0],["2010-12-13",17.846,17.9085,17.6772,17.6772,700077.0],["2010-12-14",17.6897,17.7835,17.5834,17.6397,719466.0],["2010-12-15",17.6271,17.8983,17.6081,17.6712,970034.0],["2010-12-16",17.7217,17.892,17.5829,17.8731,738855.0],["2010-12-17",17.8983,18.0308,17.7911,18.0182,986211.0],["2010-12-20",18.0056,18.3652,17.8857,18.2832,747460.0],["2010-12-21",18.3463,18.6428,18.3463,18.586,1073520.0],["2010-12-22",18.5797,18.6996,18.4977,18.6239,675295.0],["2010-12-23",18.6176,18.6176,18.4283,18.4977,357037.0],["2010-12-27",18.4472,18.5671,18.3652,18.5545,342351.0],["2010-12-28",18.5797,18.586,18.3841,18.4661,276726.0],["2010-12-29",18.4977,18.668,18.4788,18.6239,330190.0],["2010-12-30",18.6239,18.6239,18.3715,18.4094,529475.0],["2010-12-31",18.3904,18.5292,18.3336,18.4094,386981.0],["2011-01-03",18.6112,19.1223,18.6049,19.0024,928732.0],["2011-01-04",18.9015,19.1727,18.7059,18.7816,1297127.0],["2011-01-05",18.7185,19.0592,18.668,19.0529,1069045.0],["2011-01-06",19.0529,19.5828,19.0466,19.2232,1056884.0],["2011-01-07",19.2926,19.3935,18.7374,19.0655,969002.0],["2011-01-10",18.9898,19.0718,18.6365,19.0466,629059.0],["2011-01-11",19.1475,19.3115,19.0402,19.2989,668756.0],["2011-01-12",19.4503,19.6838,19.4503,19.6522,586839.0],["2011-01-13",19.608,19.9424,19.608,19.8604,653956.0],["2011-01-14",19.7721,20.0938,19.7027,20.0938,895116.0],["2011-01-18",20.0812,20.2831,19.8415,19.9803,1316745.0],["2011-01-19",19.8667,19.9424,19.6333,19.7027,800350.0],["2011-01-20",19.6838,19.8036,19.4566,19.5639,820083.0],["2011-01-21",19.7532,20.1506,19.7342,20.1443,959364.0],["2011-01-24",20.1254,20.321,19.9677,20.22,691128.0],["2011-01-25",20.1443,20.1443,19.608,19.8225,1066751.0],["2011-01-26",19.8983,20.0371,19.7658,19.955,1315139.0],["2011-01-27",20.0118,20.4661,19.9109,20.4408,908539.0],["2011-01-28",20.4534,20.6932,19.9992,20.0434,1147520.0],["2011-01-31",20.0623,20.5165,20.0623,20.5165,986211.0],["2011-02-01",20.6616,21.2862,20.6175,21.2484,932173.0],["2011-02-02",21.0906,21.2988,20.9581,21.0086,939057.0],["2011-02-03",20.996,21.0717,20.6932,21.0023,546110.0],["2011-02-04",20.9455,21.1474,20.8698,21.0149,522820.0],["2011-02-07",21.1096,21.3872,21.0465,21.3808,544160.0],["2011-02-08",21.3808,21.4313,21.261,21.3051,573072.0],["2011-02-09",21.179,21.3115,21.0276,21.1537,660725.0],["2011-02-10",21.0276,21.3682,21.0212,21.3115,891330.0],["2011-02-11",21.2042,21.6774,21.2042,21.608,835686.0],["2011-02-14",21.4881,21.7089,21.3998,21.6017,650284.0],["2011-02-15",21.5133,21.5512,21.3241,21.4124,588560.0],["2011-02-16",21.4629,21.6332,21.4061,21.5512,725546.0],["2011-02-17",21.5133,21.608,21.4187,21.5575,712812.0],["2011-02-18",21.6017,21.7026,21.3241,21.4818,867122.0],["2011-02-22",21.1853,21.1853,20.0497,20.2074,1902552.0],["2011-02-23",20.2137,20.4913,19.6901,19.974,933894.0],["2011-02-24",20.0497,20.2957,19.791,20.2642,1093368.0],["2011-02-25",20.4408,20.9708,20.3904,20.8004,1123197.0],["2011-02-28",20.9203,21.0275,20.7563,20.9014,1113560.0],["2011-03-01",21.0339,21.1285,20.2705,20.3336,943876.0],["2011-03-02",20.3273,20.567,20.1632,20.4597,852666.0],["2011-03-03",20.7058,20.8888,20.5922,20.6175,1240450.0],["2011-03-04",20.5922,20.6553,20.1758,20.4408,699044.0],["2011-03-07",20.4976,20.6932,20.1443,20.3336,674951.0],["2011-03-08",20.4282,21.2168,20.403,21.1916,1305961.0],["2011-03-09",21.0843,21.1853,20.9392,21.1727,739429.0],["2011-03-10",20.8824,21.1411,20.6238,20.9834,1405890.0],["2011-03-11",20.832,21.3051,20.6995,21.261,1099563.0],["2011-03-14",21.0465,21.6269,20.8446,21.589,1334414.0],["2011-03-15",20.9203,21.5953,20.6806,21.4818,1181480.0],["2011-03-16",21.4376,21.5512,21.0212,21.2294,1709119.0],["2011-03-17",21.5827,21.7594,21.3556,21.5133,1009042.0],["2011-03-18",21.8288,22.0433,21.5764,21.7468,1788396.0],["2011-03-21",22.0811,22.4471,21.9991,22.4471,1200066.0],["2011-03-22",22.447,22.5228,21.9991,22.1064,1359539.0],["2011-03-23",22.0117,22.6174,21.8919,22.4786,1001470.0],["2011-03-24",22.6237,23.0527,22.447,23.0464,1173104.0],["2011-03-25",23.0779,23.3429,22.8697,23.1095,1074782.0],["2011-03-28",23.2293,23.2924,23.0527,23.1536,1019826.0],["2011-03-29",23.1032,23.7278,23.0275,23.7278,1276361.0],["2011-03-30",23.835,23.8539,23.6016,23.6016,1167253.0],["2011-03-31",23.5133,23.7341,23.488,23.6836,896149.0],["2011-04-01",23.8729,24.1252,23.8602,24.0369,831786.0],["2011-04-04",24.1757,24.6173,24.0937,24.6173,944679.0],["2011-04-05",24.6867,24.693,24.0243,24.1441,1292079.0],["2011-04-06",24.2892,24.2892,23.406,23.7151,1873411.0],["2011-04-07",23.7151,23.9233,23.4628,23.57,989882.0],["2011-04-08",23.671,23.7782,23.1095,23.2167,998602.0],["2011-04-11",23.3051,23.5385,23.2798,23.406,1089696.0],["2011-04-12",23.2357,23.3808,22.9328,22.9644,852666.0],["2011-04-13",23.0906,23.1095,22.6805,22.7057,1162664.0],["2011-04-14",22.5543,22.6237,22.1884,22.2704,1285539.0],["2011-04-15",22.3398,22.7246,22.2325,22.5922,1430901.0],["2011-04-18",22.2578,22.3083,21.8477,22.0622,1335561.0],["2011-04-19",22.0433,22.6931,21.9802,22.6552,1500541.0],["2011-04-20",23.0211,23.2798,22.8634,23.2735,1532551.0],["2011-04-21",23.3492,23.5322,23.2041,23.5133,708911.0],["2011-04-25",23.4502,23.57,23.3429,23.5322,584086.0],["2011-04-26",23.6899,23.8981,23.4691,23.6773,865286.0],["2011-04-27",23.7719,24.0874,23.3808,24.0432,786238.0],["2011-04-28",23.9612,24.2829,23.9296,24.264,620110.0],["2011-04-29",24.2577,24.4343,24.1568,24.3902,743444.0],["2011-05-02",24.5858,24.6615,23.9612,23.999,666920.0],["2011-05-03",23.9296,24.0495,23.6394,23.8855,571351.0],["2011-05-04",23.8098,23.9107,23.1284,23.1789,1212686.0],["2011-05-05",23.0338,23.0716,22.5922,22.813,1051836.0],["2011-05-06",23.0716,23.3745,22.7877,22.895,1043805.0],["2011-05-09",22.9139,23.324,22.8697,23.242,528327.0],["2011-05-10",23.2861,23.6142,23.1663,23.589,978409.0],["2011-05-11",23.4943,23.6016,22.9391,23.0464,1002388.0],["2011-05-12",22.9391,23.1726,22.712,23.1536,750328.0],["2011-05-13",23.1599,23.1599,22.3713,22.5795,936074.0],["2011-05-16",22.3966,22.8697,22.3335,22.5732,852437.0],["2011-05-17",22.5038,22.8445,22.384,22.8067,1100940.0],["2011-05-18",22.895,23.6079,22.7625,23.4312,1347722.0],["2011-05-19",23.5448,23.5827,23.0401,23.3492,830868.0],["2011-05-20",23.2104,23.2483,22.8445,23.0464,903032.0],["2011-05-23",22.6616,22.8824,22.5669,22.712,807348.0],["2011-05-24",22.7751,22.8445,22.3966,22.3966,1108971.0],["2011-05-25",22.2893,22.3966,22.1884,22.2767,1426082.0],["2011-05-26",22.1568,22.4597,21.7404,22.3713,1295750.0],["2011-05-27",22.5101,22.7057,22.4597,22.548,593723.0],["2011-05-31",22.7751,22.813,22.3524,22.3713,2186621.0],["2011-06-01",22.3524,22.3777,21.7152,21.7341,1280720.0],["2011-06-02",21.8162,22.0938,21.608,22.0559,1156354.0],["2011-06-03",21.7089,21.8414,21.343,21.3745,1148208.0],["2011-06-06",21.3178,21.4313,20.7941,20.8446,1320990.0],["2011-06-07",20.9771,21.2484,20.8509,21.0212,1357589.0],["2011-06-08",20.9329,21.0149,20.7247,20.8888,929994.0],["2011-06-09",21.0149,21.2357,20.8635,21.1727,848995.0],["2011-06-10",21.0339,21.16,20.7941,20.9645,1436293.0],["2011-06-13",20.9771,21.179,20.8446,21.0149,845783.0],["2011-06-14",21.2484,21.3304,21.0906,21.2736,1140177.0],["2011-06-15",21.0843,21.1727,20.5165,20.5481,1037724.0],["2011-06-16",20.6048,20.813,20.5039,20.7752,989194.0],["2011-06-17",21.0149,21.0969,20.5985,20.7373,1307108.0],["2011-06-20",20.6112,20.8509,20.5607,20.75,625617.0],["2011-06-21",20.8761,21.1159,20.7563,21.0654,832818.0],["2011-06-22",20.9329,21.1222,20.6364,20.6553,1161173.0],["2011-06-23",20.3399,20.7247,20.1569,20.7184,1251923.0],["2011-06-24",20.731,20.7499,20.2389,20.2579,742412.0],["2011-06-27",20.2516,20.731,20.22,20.6743,660380.0],["2011-06-28",20.75,21.0528,20.6175,21.0339,770520.0],["2011-06-29",21.1096,21.3745,21.0906,21.2484,1006518.0],["2011-06-30",21.3241,21.6963,21.2862,21.5133,1206835.0],["2011-07-01",21.5196,22.0811,21.4629,22.0496,592805.0],["2011-07-05",21.9423,22.037,21.7909,21.9045,753540.0],["2011-07-06",21.8729,22.4344,21.6711,22.4155,1145914.0],["2011-07-07",22.6615,22.8508,22.5543,22.6174,1189970.0],["2011-07-08",22.283,22.3082,21.9991,22.283,756409.0],["2011-07-11",21.9045,22.0685,21.608,21.6521,1171498.0],["2011-07-12",21.5386,21.7972,21.3304,21.3556,905901.0],["2011-07-13",21.4818,21.9928,21.3745,21.7531,891100.0],["2011-07-14",21.8729,21.9045,21.2547,21.4061,782337.0],["2011-07-15",21.5575,21.589,21.2042,21.4313,772471.0],["2011-07-18",21.2925,21.3241,20.6616,20.7626,839128.0],["2011-07-19",20.9518,21.0465,20.7058,21.0023,963839.0],["2011-07-20",21.1285,21.2231,20.9014,21.2231,775454.0],["2011-07-21",21.3872,21.8288,21.3493,21.8099,910490.0],["2011-07-22",21.936,22.0748,21.7531,22.037,599115.0],["2011-07-25",21.7846,21.955,21.6648,21.7026,528671.0],["2011-07-26",21.6269,21.7215,21.3682,21.425,372525.0],["2011-07-27",21.2231,21.3493,20.7815,20.832,756294.0],["2011-07-28",20.8572,21.2357,20.832,21.0149,750443.0],["2011-07-29",20.813,21.4944,20.6616,21.2421,1151650.0],["2011-08-01",21.5954,21.7468,20.9645,21.1853,869302.0],["2011-08-02",20.9392,21.0843,20.2642,20.2894,1098531.0],["2011-08-03",20.2831,20.5607,19.7532,20.5228,967166.0],["2011-08-04",20.2011,20.4913,18.933,18.9835,1493657.0],["2011-08-05",19.4062,19.545,17.8857,18.5482,1829240.0],["2011-08-08",17.9173,18.1696,16.2517,16.258,2472640.0],["2011-08-09",16.6681,17.4062,15.9867,17.3873,2391183.0],["2011-08-10",16.9268,17.4252,16.34,16.6744,2385217.0],["2011-08-11",16.7817,18.1065,16.5924,17.8037,1548613.0],["2011-08-12",17.9867,18.403,17.6901,17.8416,951792.0],["2011-08-15",18.0182,18.6176,17.9804,18.6049,1062391.0],["2011-08-16",18.3841,18.5481,18.0687,18.2895,1076388.0],["2011-08-17",18.3652,18.6112,18.0245,18.2832,698585.0],["2011-08-18",17.5324,17.6018,16.8889,17.0466,1588538.0],["2011-08-19",16.8006,17.3179,16.3842,16.4157,1242630.0],["2011-08-22",16.9204,16.9709,16.3716,16.5293,1148667.0],["2011-08-23",16.5987,17.2296,16.3463,17.2044,1060096.0],["2011-08-24",17.1539,17.6649,17.0908,17.646,1118723.0],["2011-08-25",17.8289,18.1507,17.0277,17.1034,1125262.0],["2011-08-26",16.9331,17.6838,16.6492,17.6775,1072946.0],["2011-08-29",17.9614,18.5482,17.9614,18.5418,819395.0],["2011-08-30",18.4094,18.75,18.2138,18.5923,833392.0],["2011-08-31",18.6806,18.9519,18.422,18.6933,947432.0],["2011-09-01",18.6554,18.6933,18.1002,18.1065,1187790.0],["2011-09-02",17.6523,17.7343,17.2738,17.299,800579.0],["2011-09-06",16.5924,17.2548,16.4157,17.217,1191691.0],["2011-09-07",17.6207,18.2516,17.5261,18.239,996078.0],["2011-09-08",17.9677,18.1822,17.5829,17.6207,795646.0],["2011-09-09",17.3116,17.5198,16.8447,17.0088,1224503.0],["2011-09-12",16.6429,17.3368,16.6366,17.3368,1510408.0],["2011-09-13",17.3621,17.6081,17.135,17.4693,915882.0],["2011-09-14",17.6649,18.2579,17.3242,18.0371,1112183.0],["2011-09-15",18.2075,18.2516,17.7911,18.0308,942040.0],["2011-09-16",18.0939,18.403,17.8163,17.9614,1203737.0],["2011-09-19",17.7848,17.7848,16.9899,17.2674,1664718.0],["2011-09-20",17.3747,17.6965,17.1854,17.4062,1197198.0],["2011-09-21",17.4126,17.4126,15.9047,15.9237,2057092.0],["2011-09-22",15.3117,15.6524,14.6051,14.8701,2711506.0],["2011-09-23",14.8322,15.2107,14.6303,14.8133,1774285.0],["2011-09-26",14.9458,15.0846,14.4537,15.0026,2365025.0],["2011-09-27",15.3622,15.5767,14.8511,14.9899,2081988.0],["2011-09-28",14.9899,15.1603,14.5105,14.5357,1772334.0],["2011-09-29",14.9395,15.0719,14.6177,15.0656,1724951.0],["2011-09-30",14.7376,14.7502,14.3023,14.3086,1764762.0],["2011-10-03",14.1698,14.5105,13.3686,13.3812,2445450.0],["2011-10-04",13.173,14.1698,13.1288,14.0878,2179852.0],["2011-10-05",14.0878,14.6934,13.8859,14.6114,1700284.0],["2011-10-06",14.6051,15.0026,14.3464,14.9962,1251350.0],["2011-10-07",15.0846,15.0846,14.3338,14.5231,1408070.0],["2011-10-10",14.8511,15.053,14.6997,15.0467,1250432.0],["2011-10-11",14.9332,15.2865,14.8575,15.2107,1198115.0],["2011-10-12",15.3306,15.8038,15.2486,15.6271,1310435.0],["2011-10-13",15.4252,15.6902,14.9899,15.6145,1680781.0],["2011-10-14",15.9173,16.0814,15.6461,16.0498,974623.0],["2011-10-17",15.9678,15.9678,15.2297,15.2612,1556758.0],["2011-10-18",15.2549,16.094,15.1161,15.9615,1365390.0],["2011-10-19",15.8543,16.176,15.7218,15.8606,1949705.0],["2011-10-20",15.8795,16.2706,15.6145,16.2076,1682846.0],["2011-10-21",16.4662,16.9268,16.0688,16.3779,1971619.0],["2011-10-24",16.3779,16.9899,16.3527,16.8763,1323400.0],["2011-10-25",16.7123,16.7123,16.0561,16.1003,1291046.0],["2011-10-26",16.4031,16.7501,16.0877,16.6113,1572362.0],["2011-10-27",17.2864,18.1696,17.198,18.0497,1763385.0],["2011-10-28",17.8668,18.1381,17.7595,17.892,1364931.0],["2011-10-31",17.6018,17.6271,16.9205,16.9268,1306993.0],["2011-11-01",16.2139,16.3653,15.665,15.747,1948902.0],["2011-11-02",16.1255,16.3905,15.9552,16.3274,1317319.0],["2011-11-03",16.4031,16.5735,14.2581,16.3653,7170680.0],["2011-11-04",16.1571,16.2076,15.5388,15.9047,3230770.0],["2011-11-07",16.0877,16.3905,15.8542,16.2391,1462107.0],["2011-11-08",16.2959,16.6303,16.0751,16.5987,1093712.0],["2011-11-09",16.0372,16.0372,14.46,14.5672,3878530.0],["2011-11-10",14.8511,15.0783,14.46,14.8827,1811227.0],["2011-11-11",15.1224,15.3874,15.0909,15.1918,1047476.0],["2011-11-14",15.053,15.0656,14.7187,14.8322,929535.0],["2011-11-15",14.7439,15.2612,14.6177,15.1224,1267412.0],["2011-11-16",14.8511,15.072,14.4348,14.4852,2193619.0],["2011-11-17",14.46,14.5672,13.4695,13.7597,3313260.0],["2011-11-18",13.9994,14.277,13.8796,14.0562,2271750.0],["2011-11-21",13.7597,13.8039,13.3749,13.5578,2217483.0],["2011-11-22",13.5389,13.602,13.3118,13.3875,1364702.0],["2011-11-23",13.2487,13.2992,12.7377,12.8828,2350454.0],["2011-11-25",12.8828,13.3055,12.8828,12.9585,822493.0],["2011-11-28",13.602,13.9742,13.4947,13.7408,2678235.0],["2011-11-29",13.8039,13.8291,13.4253,13.7029,1644067.0],["2011-11-30",14.4221,14.7944,14.277,14.7754,2617658.0],["2011-12-01",14.7502,14.889,14.5925,14.725,1240336.0],["2011-12-02",14.9458,15.6713,14.8196,14.9836,2523810.0],["2011-12-05",15.2423,15.5073,14.9773,15.1287,1458206.0],["2011-12-06",15.1792,15.1855,14.8385,15.0341,1489068.0],["2011-12-07",14.8511,15.0089,14.6114,14.9016,1339462.0],["2011-12-08",14.6871,14.7502,14.1508,14.2013,1775547.0],["2011-12-09",14.3338,14.7565,14.3275,14.6745,1107594.0],["2011-12-12",14.4411,14.4663,14.1193,14.359,2820614.0],["2011-12-13",14.4663,14.6177,13.8796,14.0562,1726902.0],["2011-12-14",13.9733,14.2349,13.801,14.0562,1701661.0],["2011-12-15",14.3242,14.3944,14.0243,14.0945,1435260.0],["2011-12-16",14.2412,14.5667,14.0052,14.0626,2995461.0],["2011-12-19",14.1009,14.2157,13.5458,13.5841,1601847.0],["2011-12-20",13.8839,14.656,13.8201,14.5986,2082217.0],["2011-12-21",14.5348,14.5411,14.069,14.388,1323629.0],["2011-12-22",14.4263,14.6815,14.3944,14.6496,997454.0],["2011-12-23",14.6815,15.0261,14.6624,15.0261,1346690.0],["2011-12-27",14.9367,15.0069,14.5603,14.6305,1227716.0],["2011-12-28",14.5858,14.6432,14.2476,14.3497,1128245.0],["2011-12-29",14.4327,14.5475,14.2987,14.4518,1091073.0],["2011-12-30",14.4071,14.5603,14.3561,14.5092,911752.0],["2012-01-03",14.9686,15.4535,14.9686,15.3259,1317434.0],["2012-01-04",15.294,15.4408,15.0835,15.3004,1366308.0],["2012-01-05",15.16,15.3706,14.8602,15.3323,1109430.0],["2012-01-06",15.3132,15.4153,15.1281,15.243,1014778.0],["2012-01-09",15.3196,15.4982,15.2558,15.3897,804939.0],["2012-01-10",15.645,16.1426,15.645,16.098,1450634.0],["2012-01-11",15.9257,16.2128,15.8683,16.1873,864254.0],["2012-01-12",16.2256,16.5382,16.0278,16.5382,1458206.0],["2012-01-13",16.3213,16.417,15.964,16.2383,1504901.0],["2012-01-17",16.4872,16.5574,15.9895,16.015,1019826.0],["2012-01-18",16.015,17.189,16.015,17.0997,1805606.0],["2012-01-19",17.2082,17.4315,17.1189,17.3741,1137883.0],["2012-01-20",17.3677,17.54,17.1827,17.4762,1171269.0],["2012-01-23",17.4443,17.8462,17.3932,17.4953,760309.0],["2012-01-24",17.3422,17.6421,17.2592,17.6357,1132261.0],["2012-01-25",17.5463,17.9547,17.4251,17.9036,932747.0],["2012-01-26",18.0249,18.2673,17.9675,18.127,1374913.0],["2012-01-27",17.9866,18.1525,17.91,18.0568,1016270.0],["2012-01-30",17.8207,18.0057,17.6102,17.8973,689751.0],["2012-01-31",18.1014,18.1206,17.5846,17.7122,1400039.0],["2012-02-01",17.9738,18.2992,17.8973,18.1397,846815.0],["2012-02-02",18.2418,18.395,18.0504,18.2035,872514.0],["2012-02-03",18.5098,18.9118,18.4332,18.8862,1045526.0],["2012-02-06",18.7905,18.8607,18.6502,18.848,601754.0],["2012-02-07",18.7331,18.8097,18.5481,18.7331,636517.0],["2012-02-08",18.7523,18.9756,18.6374,18.7969,525230.0],["2012-02-09",18.8352,18.9501,18.5353,18.7714,693422.0],["2012-02-10",18.5289,18.6948,18.4269,18.6183,538997.0],["2012-02-13",18.8607,19.0075,18.7395,18.9628,629977.0],["2012-02-14",18.8224,18.8288,18.1844,18.2673,1118723.0],["2012-02-15",18.3375,18.4907,18.0951,18.1525,863336.0],["2012-02-16",18.1461,18.6884,18.1397,18.5545,946744.0],["2012-02-17",18.6948,18.9501,18.5736,18.7331,1004797.0],["2012-02-21",18.7714,18.8735,18.4396,18.4907,845438.0],["2012-02-22",18.4396,18.6565,18.1716,18.178,734151.0],["2012-02-23",18.178,18.7842,18.1206,18.7331,1086140.0],["2012-02-24",18.7969,18.8671,18.3567,18.3758,661183.0],["2012-02-27",18.1908,18.6374,18.1142,18.5353,754917.0],["2012-02-28",18.5928,18.7523,18.3375,18.4715,789336.0],["2012-02-29",18.5098,18.5353,18.1014,18.178,1232419.0],["2012-03-01",18.2673,18.3439,17.9738,18.1078,1318810.0],["2012-03-02",18.1078,18.3248,17.9611,17.9738,1100596.0],["2012-03-05",17.9738,18.0695,17.6038,17.7633,849569.0],["2012-03-06",17.4187,17.4379,16.9147,16.9721,1017188.0],["2012-03-07",17.0742,17.1763,16.9593,16.9976,996192.0],["2012-03-08",17.1827,17.2273,16.9721,17.0806,972558.0],["2012-03-09",17.0806,17.2911,17.055,17.2018,785894.0],["2012-03-12",17.2592,17.2975,16.9849,17.0614,567220.0],["2012-03-13",17.2465,17.5527,17.1954,17.5463,1318007.0],["2012-03-14",17.5463,17.6293,17.2847,17.2975,894542.0],["2012-03-15",17.323,17.4889,17.2146,17.3805,1088549.0],["2012-03-16",17.406,17.8845,17.406,17.8398,1554464.0],["2012-03-19",17.8016,18.2801,17.7888,18.1908,904524.0],["2012-03-20",18.0823,18.2418,17.8718,18.0632,917144.0],["2012-03-21",18.1334,18.1334,17.7314,17.7314,805283.0],["2012-03-22",17.5081,17.5336,17.0295,17.0295,1299765.0],["2012-03-23",16.8764,17.3868,16.8509,17.1508,991603.0],["2012-03-26",17.4251,17.5655,17.3422,17.4889,1064915.0],["2012-03-27",17.5017,17.5463,17.2146,17.2209,871252.0],["2012-03-28",17.2209,17.3358,16.8509,17.0997,892821.0],["2012-03-29",16.9657,16.9849,16.5191,16.8062,944220.0],["2012-03-30",16.9147,17.0423,16.5829,16.6531,1047361.0],["2012-04-02",16.5829,16.7998,16.551,16.5829,1420460.0],["2012-04-03",16.5829,16.6403,16.2511,16.3532,1174022.0],["2012-04-04",16.149,16.2064,15.8172,15.8172,1584638.0],["2012-04-05",15.7279,16.1107,15.7279,15.8683,967854.0],["2012-04-09",15.5174,15.6641,15.4344,15.5237,1168286.0],["2012-04-10",15.4791,15.5365,15.1728,15.2175,1405087.0],["2012-04-11",15.4599,15.5237,15.1792,15.2238,869531.0],["2012-04-12",15.2494,15.881,15.2494,15.8555,1125836.0],["2012-04-13",15.8109,15.8236,15.3196,15.4089,1209129.0],["2012-04-16",15.5365,15.6258,15.2366,15.2749,833965.0],["2012-04-17",15.4535,15.6322,15.4472,15.4982,782223.0],["2012-04-18",15.4089,15.4854,15.3132,15.4089,977606.0],["2012-04-19",15.4408,15.6641,15.377,15.5174,1095892.0],["2012-04-20",15.6067,15.6896,15.5429,15.5748,1083157.0],["2012-04-23",15.294,15.4025,15.1537,15.3323,982769.0],["2012-04-24",15.377,15.6832,15.3387,15.5939,1007895.0],["2012-04-25",15.8172,15.9257,15.6067,15.8109,749869.0],["2012-04-26",15.7151,16.0788,15.6705,15.9767,1265806.0],["2012-04-27",16.0469,16.1171,15.7598,16.0086,709026.0],["2012-04-30",15.9257,15.964,15.7726,15.8619,907392.0],["2012-05-01",15.8172,16.468,15.7726,16.2702,1026366.0],["2012-05-02",16.1107,16.2192,15.9704,16.1426,1309747.0],["2012-05-03",16.1171,16.2064,15.8172,15.8938,1282327.0],["2012-05-04",15.7598,15.8619,15.6513,15.7024,1180791.0],["2012-05-07",15.7024,15.8746,15.5301,15.645,1574312.0],["2012-05-08",15.5173,15.6067,15.1537,15.2366,2738238.0],["2012-05-09",14.9942,15.1792,14.8027,15.1154,2339325.0],["2012-05-10",15.3132,15.3897,14.8665,14.924,1660359.0],["2012-05-11",14.7772,15.1281,14.6815,14.8665,1256742.0],["2012-05-14",14.6879,14.7517,14.1966,14.2349,2418259.0],["2012-05-15",14.254,14.2859,13.9031,14.0307,2683053.0],["2012-05-16",14.12,14.1902,13.6862,13.6989,2201995.0],["2012-05-17",13.7308,13.7563,13.2969,13.6606,7131902.0],["2012-05-18",13.7755,13.7755,13.2969,13.3926,2969647.0],["2012-05-21",13.399,13.482,13.3352,13.4501,3024717.0],["2012-05-22",13.5458,13.7691,13.399,13.4947,1596914.0],["2012-05-23",13.3544,13.6734,13.1055,13.5585,5033507.0],["2012-05-24",13.6223,13.6415,13.2395,13.3607,1765795.0],["2012-05-25",13.3799,13.5649,13.3544,13.4182,1288522.0],["2012-05-29",13.5458,13.7372,13.4182,13.7053,1727016.0],["2012-05-30",13.5011,13.5394,13.2395,13.2714,1089811.0],["2012-05-31",13.265,13.3225,12.7929,12.9652,3652170.0],["2012-06-01",12.6972,12.8312,12.6908,12.7546,2681103.0],["2012-06-04",12.7929,12.8503,12.493,12.6589,3204497.0],["2012-06-05",12.6078,12.895,12.6015,12.7737,1220258.0],["2012-06-06",12.9013,13.1821,12.8631,13.1821,1167024.0],["2012-06-07",13.3544,13.4756,13.0226,13.0864,1128704.0],["2012-06-08",12.9843,13.2459,12.7929,13.2459,1062506.0],["2012-06-11",13.399,13.399,12.9332,12.9524,980016.0],["2012-06-12",13.0162,13.3033,12.9205,13.2969,1309058.0],["2012-06-13",13.2523,13.3288,13.0672,13.1247,1311812.0],["2012-06-14",13.1693,13.2778,13.0609,13.2331,934353.0],["2012-06-15",13.3225,13.6734,13.1502,13.6606,1803196.0],["2012-06-18",13.5458,13.5585,13.4182,13.4501,887544.0],["2012-06-19",13.5777,13.935,13.533,13.8393,1173449.0],["2012-06-20",13.8648,13.9286,13.5904,13.7372,867925.0],["2012-06-21",13.7691,13.8393,13.2331,13.2395,946056.0],["2012-06-22",13.265,13.5458,13.2012,13.5139,1595766.0],["2012-06-25",13.2842,13.3161,12.9269,12.9715,1164270.0],["2012-06-26",13.0226,13.1693,12.8567,12.9333,1059867.0],["2012-06-27",12.9971,13.2969,12.9269,13.2204,684588.0],["2012-06-28",13.08,13.2012,12.8375,13.1949,739085.0],["2012-06-29",13.5458,13.6351,13.4245,13.5713,1120903.0],["2012-07-02",13.6096,13.7691,13.399,13.7372,1223471.0],["2012-07-03",13.7244,14.2221,13.6798,14.2157,649711.0],["2012-07-05",14.1519,14.1774,13.6223,13.6542,1148897.0],["2012-07-06",13.4565,13.6287,13.4565,13.6032,647645.0],["2012-07-09",13.5266,13.7755,13.399,13.6032,1086140.0],["2012-07-10",13.6925,13.7819,13.2778,13.348,897755.0],["2012-07-11",13.3416,13.8712,13.3352,13.801,1217160.0],["2012-07-12",13.6606,13.7819,13.4437,13.6734,978065.0],["2012-07-13",13.6925,14.2859,13.6734,14.2476,1053672.0],["2012-07-16",14.2094,14.2476,13.9414,14.1392,769373.0],["2012-07-17",14.254,14.3114,13.9095,14.1073,874121.0],["2012-07-18",14.0435,14.2413,13.9222,13.9924,778895.0],["2012-07-19",14.0116,14.1519,13.9159,14.0052,709140.0],["2012-07-20",13.9095,13.9669,13.6925,13.7117,686539.0],["2012-07-23",13.4182,13.6351,13.4182,13.5968,638582.0],["2012-07-24",13.616,13.7117,13.3735,13.4884,1012828.0],["2012-07-25",13.5904,13.667,13.3607,13.399,766161.0],["2012-07-26",13.6925,13.8776,13.616,13.7691,694799.0],["2012-07-27",13.9605,14.3625,13.9222,14.2604,1191461.0],["2012-07-30",14.1902,14.337,14.1073,14.1711,696291.0],["2012-07-31",14.069,14.1966,13.801,13.8329,659118.0],["2012-08-01",13.9158,14.069,13.8138,13.8967,791745.0],["2012-08-02",13.5713,13.667,13.029,13.1183,1702350.0],["2012-08-03",13.4373,13.6223,13.3097,13.4692,786927.0],["2012-08-06",13.5266,13.9541,13.5266,13.801,782108.0],["2012-08-07",13.8839,14.2923,13.8776,14.1902,669903.0],["2012-08-08",14.1264,14.3816,14.0626,14.1838,648449.0],["2012-08-09",14.1583,14.4135,14.1264,14.1774,695602.0],["2012-08-10",14.1009,14.2221,13.986,14.1583,459490.0],["2012-08-13",14.1009,14.2668,13.8648,13.9414,502054.0],["2012-08-14",14.0243,14.0435,13.7563,13.8839,555059.0],["2012-08-15",13.8903,14.0626,13.8648,14.0052,412566.0],["2012-08-16",14.0052,14.2795,13.9605,14.1774,547487.0],["2012-08-17",14.2285,14.388,14.1902,14.3689,578234.0],["2012-08-20",14.3497,14.4582,14.1328,14.1774,614030.0],["2012-08-21",14.254,14.5539,14.1966,14.2221,636861.0],["2012-08-22",14.1966,14.4008,14.0179,14.1711,576284.0],["2012-08-23",14.1455,14.2476,13.8776,13.8967,601295.0],["2012-08-24",13.8584,14.1136,13.7819,13.9988,635714.0],["2012-08-27",14.0371,14.1392,13.8584,13.9478,540374.0],["2012-08-28",13.8776,14.0052,13.852,13.9222,699044.0],["2012-08-29",13.9222,14.1136,13.9222,14.0562,573989.0],["2012-08-30",13.9478,13.9924,13.5841,13.5841,926437.0],["2012-08-31",13.6989,13.8393,13.5585,13.6415,1007321.0],["2012-09-04",13.6415,13.6415,13.4118,13.4692,1299192.0],["2012-09-05",13.5266,13.5713,13.2778,13.3544,1164729.0],["2012-09-06",13.482,13.8839,13.482,13.7244,1149929.0],["2012-09-07",13.8265,14.0754,13.7627,14.0626,1055851.0],["2012-09-10",14.0435,14.1519,13.9158,13.9414,924946.0],["2012-09-11",13.9733,14.1774,13.9541,14.0626,495515.0],["2012-09-12",14.12,14.3114,14.0945,14.1966,876645.0],["2012-09-13",14.1838,14.656,14.0754,14.6113,1089352.0],["2012-09-14",14.6751,15.2749,14.6751,15.243,1128934.0],["2012-09-17",15.2366,15.243,14.8283,14.924,676213.0],["2012-09-18",14.8857,15.0069,14.79,14.924,691128.0],["2012-09-19",14.9559,15.3451,14.8602,15.2558,1050689.0],["2012-09-20",15.0771,15.2366,14.8474,15.1473,882266.0],["2012-09-21",15.294,15.3132,14.924,15.0388,1772220.0],["2012-09-24",14.8665,15.3578,14.8665,15.2494,1530944.0],["2012-09-25",15.3834,15.3961,14.6879,14.6943,1067439.0],["2012-09-26",14.6943,14.8474,14.5794,14.6943,693193.0],["2012-09-27",14.8219,14.924,14.7326,14.7517,1143619.0],["2012-09-28",14.656,14.7326,14.4518,14.5156,1014778.0],["2012-10-01",14.6241,14.8984,14.5667,14.6049,1051606.0],["2012-10-02",14.656,14.8091,14.4901,14.656,743559.0],["2012-10-03",14.6879,14.8027,14.5794,14.6113,788418.0],["2012-10-04",14.7262,14.8602,14.6687,14.79,776371.0],["2012-10-05",14.9048,14.9942,14.6177,14.6368,856108.0],["2012-10-08",14.5603,14.6241,14.4582,14.573,601869.0],["2012-10-09",14.573,14.6305,14.2923,14.2987,845209.0],["2012-10-10",14.2923,14.3689,14.069,14.1264,676328.0],["2012-10-11",14.337,14.3561,14.1392,14.1966,740347.0],["2012-10-12",14.1711,14.254,14.0052,14.1136,649252.0],["2012-10-15",14.254,14.2668,14.0307,14.2157,627338.0],["2012-10-16",14.2987,14.388,14.12,14.3178,616554.0],["2012-10-17",14.3752,14.7007,14.3051,14.6624,837407.0],["2012-10-18",14.5986,14.7581,14.5284,14.7262,1056999.0],["2012-10-19",14.6879,14.7708,14.439,14.4454,1029234.0],["2012-10-22",14.4263,14.6177,14.2859,14.4901,561254.0],["2012-10-23",14.3114,14.3561,14.069,14.1902,820313.0],["2012-10-24",14.2157,14.2795,14.069,14.1519,625732.0],["2012-10-25",14.3625,14.5667,14.3051,14.5539,744018.0],["2012-10-26",14.522,14.5858,14.2923,14.3625,764554.0],["2012-10-31",14.4646,14.5858,14.3944,14.4837,1027054.0],["2012-11-01",14.5348,14.7453,14.439,14.656,1907944.0],["2012-11-02",14.7708,14.7708,14.3816,14.4263,798514.0],["2012-11-05",14.3242,14.6305,14.3242,14.5284,477732.0],["2012-11-06",14.5986,14.7645,14.5348,14.7389,730595.0],["2012-11-07",14.4071,14.5029,13.8393,13.8776,1491363.0],["2012-11-08",13.9158,14.0945,13.6606,13.6798,866204.0],["2012-11-09",13.6096,14.0626,13.5777,13.9095,758359.0],["2012-11-12",14.5029,14.5029,13.1119,13.4884,14052472.0],["2012-11-13",13.3926,13.5777,13.1949,13.2395,3613506.0],["2012-11-14",13.399,13.4501,13.1502,13.2076,2854000.0],["2012-11-15",13.214,13.2331,12.9269,13.08,2068335.0],["2012-11-16",13.0928,13.2842,12.7546,13.0672,2389462.0],["2012-11-19",13.482,13.482,13.265,13.3161,3020013.0],["2012-11-20",13.3161,13.3799,13.214,13.3799,2169756.0],["2012-11-21",13.3863,13.4628,13.3607,13.4118,2545723.0],["2012-11-23",13.5266,13.5777,13.399,13.4628,1792871.0],["2012-11-26",13.4118,13.4947,13.2842,13.3225,3089768.0],["2012-11-27",13.3097,13.3863,13.2778,13.3416,4016434.0],["2012-11-28",13.2842,13.6223,13.2395,13.5713,3799482.0],["2012-11-29",13.6606,13.8329,13.5649,13.8074,2863063.0],["2012-11-30",13.7819,14.1455,13.7819,14.1328,3422826.0],["2012-12-03",14.1902,14.3752,14.1711,14.3178,3249471.0],["2012-12-04",14.1838,14.7389,14.1838,14.6751,3333567.0],["2012-12-05",14.6879,14.8857,14.6241,14.7964,3238801.0],["2012-12-06",14.8155,14.8602,14.6624,14.7453,1982747.0],["2012-12-07",14.8474,14.8665,14.6624,14.8027,1372962.0],["2012-12-10",14.79,14.8538,14.6751,14.8346,1573624.0],["2012-12-11",14.9303,15.0516,14.8538,14.9176,1372618.0],["2012-12-12",14.9942,15.294,14.9495,15.1919,2369614.0],["2012-12-13",15.308,15.308,14.9147,14.9727,1771416.0],["2012-12-14",14.9534,15.1017,14.9534,15.0049,1135473.0],["2012-12-17",15.0952,15.3209,15.063,15.2693,1900142.0],["2012-12-18",15.4241,15.6498,15.2693,15.6433,2227694.0],["2012-12-19",15.7014,15.7014,15.3725,15.4563,2200618.0],["2012-12-20",15.495,15.6046,15.4112,15.6046,1894750.0],["2012-12-21",15.3467,15.5466,15.2758,15.3725,2909529.0],["2012-12-24",15.366,15.5208,15.2887,15.4434,414401.0],["2012-12-26",15.5144,15.5724,15.3403,15.3854,865057.0],["2012-12-27",15.3854,15.4499,15.0694,15.3016,1368144.0],["2012-12-28",15.1919,15.2564,15.121,15.1339,1040592.0],["2012-12-31",15.1081,15.3467,15.0694,15.3402,1770040.0],["2013-01-02",15.7916,15.8368,15.4821,15.6175,1859184.0],["2013-01-03",15.6369,15.7271,15.4821,15.5337,2290336.0],["2013-01-04",15.5401,15.5982,15.3918,15.4821,1899454.0],["2013-01-07",15.4499,15.5144,15.2306,15.3532,2128797.0],["2013-01-08",15.3531,15.4305,15.2306,15.4241,2253852.0],["2013-01-09",15.4628,15.5015,15.3531,15.3789,2192816.0],["2013-01-10",15.5273,15.5853,15.3016,15.5788,2931098.0],["2013-01-11",15.5788,15.6562,15.4757,15.5982,1127672.0],["2013-01-14",15.5982,15.624,15.4176,15.4821,1300454.0],["2013-01-15",15.3789,15.5788,15.3467,15.5337,1531633.0],["2013-01-16",15.4757,15.5337,15.3596,15.3918,1053442.0],["2013-01-17",15.4628,15.495,15.3338,15.4563,886511.0],["2013-01-18",15.4886,15.5401,15.3531,15.5401,1109889.0],["2013-01-22",15.553,15.7594,15.4821,15.7529,1203393.0],["2013-01-23",15.7142,15.7916,15.6756,15.7336,1420001.0],["2013-01-24",15.74,16.0496,15.7271,15.9915,1617680.0],["2013-01-25",16.0689,16.185,15.9915,16.185,1267756.0],["2013-01-28",16.1914,16.2559,16.0818,16.1527,1304469.0],["2013-01-29",16.0947,16.3333,16.0625,16.3333,1114478.0],["2013-01-30",16.3204,16.43,16.1656,16.3139,1300798.0],["2013-01-31",16.2559,16.4493,16.1205,16.4107,1915401.0],["2013-02-01",16.5203,16.5267,16.1914,16.3139,3229737.0],["2013-02-04",16.1721,16.4687,16.1398,16.4042,1905076.0],["2013-02-05",16.5138,16.7395,16.3978,16.617,1993188.0],["2013-02-06",16.5461,16.9588,16.5396,16.9459,2672384.0],["2013-02-07",16.9523,17.236,16.7653,17.2167,2507862.0],["2013-02-08",17.2941,17.3714,17.178,17.236,1557562.0],["2013-02-11",17.2167,17.3134,17.0748,17.1393,1146602.0],["2013-02-12",17.2102,17.4166,17.1457,17.3263,1082354.0],["2013-02-13",17.3456,17.5262,17.3005,17.4424,1917696.0],["2013-02-14",17.3972,17.8099,17.365,17.7777,1356442.0],["2013-02-15",17.7261,17.7906,17.4295,17.4488,1821209.0],["2013-02-19",17.5068,17.61,17.423,17.5262,3027814.0],["2013-02-20",17.5197,17.7261,17.4617,17.6423,2199700.0],["2013-02-21",17.5649,17.8035,17.5004,17.61,3134856.0],["2013-02-22",17.7003,18.1581,17.6294,18.1581,2897597.0],["2013-02-25",18.2097,18.2742,17.1973,17.2554,3099979.0],["2013-02-26",17.4497,17.8338,17.3703,17.5623,2686693.0],["2013-02-27",17.5822,17.7676,17.4034,17.7014,2287655.0],["2013-02-28",17.7411,18.0325,17.7279,17.814,20880798.0],["2013-03-01",17.8073,17.9729,17.3968,17.4829,4552520.0],["2013-03-04",17.516,17.5557,16.8604,17.1319,7768061.0],["2013-03-05",17.2709,17.5358,17.1517,17.3438,3919444.0],["2013-03-06",17.3835,17.5822,17.3239,17.4829,2169239.0],["2013-03-07",17.5226,17.6219,17.2842,17.463,2599557.0],["2013-03-08",17.6021,17.6683,17.4034,17.6617,1714903.0],["2013-03-11",17.5822,17.7014,17.1849,17.6617,1841250.0],["2013-03-12",17.6286,17.867,17.5557,17.8074,1950841.0],["2013-03-13",17.7941,17.8338,17.516,17.6285,1971731.0],["2013-03-14",17.7367,18.0421,17.6106,18.0421,1401996.0],["2013-03-15",17.9824,18.1682,17.8297,18.0886,3896096.0],["2013-03-18",17.823,17.9956,17.6372,17.6903,1737469.0],["2013-03-19",17.6969,17.9425,17.458,17.5907,1307710.0],["2013-03-20",17.7368,17.8297,17.6106,17.7368,1280117.0],["2013-03-21",17.6505,17.8894,17.5774,17.6505,1713674.0],["2013-03-22",17.7367,17.843,17.5973,17.8098,1207504.0],["2013-03-25",17.9226,18.0487,17.7633,17.9359,1611234.0],["2013-03-26",18.0554,18.208,17.9824,18.1749,2283968.0],["2013-03-27",18.0952,18.1151,17.8363,18.0487,2156839.0],["2013-03-28",18.0753,18.2545,17.9691,18.208,1921125.0],["2013-04-01",18.1616,18.5068,18.0222,18.2147,1535381.0],["2013-04-02",18.2678,18.3076,18.0819,18.1616,1332957.0],["2013-04-03",18.1749,18.301,17.9624,18.2147,1751992.0],["2013-04-04",18.2412,18.5864,18.208,18.5864,1797236.0],["2013-04-05",18.3474,18.3474,18.0554,18.2479,1360885.0],["2013-04-08",18.228,18.5399,18.1218,18.5399,1045185.0],["2013-04-09",18.5931,18.8918,18.5399,18.8918,1292852.0],["2013-04-10",18.9781,19.3431,18.8984,19.3431,1836894.0],["2013-04-11",19.3299,19.6286,19.2502,19.3963,1938664.0],["2013-04-12",19.2834,19.3299,19.0511,19.2701,1088976.0],["2013-04-15",19.1374,19.2237,18.8785,18.8984,1911406.0],["2013-04-16",19.0843,19.6485,19.0511,19.6352,1822818.0],["2013-04-17",19.456,19.4693,18.9183,19.1506,1850523.0],["2013-04-18",19.1838,19.2104,18.832,18.9847,1279558.0],["2013-04-19",19.0644,19.3033,18.8586,19.2834,1596041.0],["2013-04-22",19.2967,19.4892,19.0046,19.4095,1331058.0],["2013-04-23",19.5622,19.9007,19.529,19.8609,1477290.0],["2013-04-24",19.9406,20.1729,19.8875,20.1132,1999659.0],["2013-04-25",20.1729,20.2393,20.0335,20.08,1425008.0],["2013-04-26",20.0401,20.0534,19.841,19.9074,831367.0],["2013-04-29",20.0202,20.0667,19.8676,20.0202,857507.0],["2013-04-30",20.2526,20.5048,19.9804,20.5048,2228894.0],["2013-05-01",20.4517,20.5048,20.0601,20.3123,2269557.0],["2013-05-02",20.3787,20.6442,20.2526,20.6442,1320222.0],["2013-05-03",20.777,21.0889,20.6376,20.7703,1821924.0],["2013-05-06",20.7836,21.1819,20.7836,21.162,1476396.0],["2013-05-07",21.2416,21.5271,21.1288,21.2416,1316200.0],["2013-05-08",21.2483,21.4607,21.1885,21.3744,1424226.0],["2013-05-09",21.2947,21.4076,21.0624,21.142,1334074.0],["2013-05-10",21.1686,21.235,20.6442,21.0425,1826839.0],["2013-05-13",20.9628,21.1022,20.8633,21.0358,1230516.0],["2013-05-14",21.0425,21.2084,21.0226,21.142,1214095.0],["2013-05-15",21.0956,21.1354,20.9031,21.1022,1607547.0],["2013-05-16",21.0159,21.2084,20.9495,21.0425,1106850.0],["2013-05-17",21.0823,21.3279,21.0358,21.2549,1057697.0],["2013-05-20",21.2549,21.3677,21.0425,21.1553,1191082.0],["2013-05-21",21.1553,21.2416,20.9296,20.9562,1142599.0],["2013-05-22",20.9628,21.235,20.5579,20.7637,2244198.0],["2013-05-23",20.4782,20.4782,20.1663,20.299,2585928.0],["2013-05-24",20.153,20.3654,20.0932,20.3455,962182.0],["2013-05-28",20.6442,20.9097,20.2393,20.6774,2266876.0],["2013-05-29",20.5247,20.7969,20.372,20.5513,1309274.0],["2013-05-30",20.5513,20.9894,20.5513,20.923,1314860.0],["2013-05-31",20.8964,21.142,20.7836,20.8301,2180187.0],["2013-06-03",20.8898,20.9164,20.1264,20.3853,1348038.0],["2013-06-04",20.3455,20.3986,19.768,19.8543,1852980.0],["2013-06-05",19.8144,19.8675,19.3896,19.3963,1729202.0],["2013-06-06",19.4095,19.6153,19.0909,19.4892,1824158.0],["2013-06-07",19.6618,19.768,19.4892,19.5954,1520858.0],["2013-06-10",19.6618,19.7016,19.3365,19.4162,1221803.0],["2013-06-11",19.1971,19.2369,18.8254,18.832,1820025.0],["2013-06-12",18.9781,19.0179,18.4006,18.4205,1890963.0],["2013-06-13",18.4424,18.7485,18.4291,18.7285,1492036.0],["2013-06-14",18.7285,18.7618,18.4358,18.469,1050547.0],["2013-06-17",18.6087,18.7684,18.3227,18.4557,1323797.0],["2013-06-18",18.4956,18.5688,18.163,18.2029,1862364.0],["2013-06-19",18.163,18.1896,17.5775,17.5842,2776175.0],["2013-06-20",17.4045,17.4378,16.839,16.9055,2644019.0],["2013-06-21",17.0386,17.2981,16.7791,17.1051,4124101.0],["2013-06-24",16.9122,16.992,16.4332,16.5862,2713057.0],["2013-06-25",16.7991,16.9189,16.5263,16.6195,2307428.0],["2013-06-26",16.7791,16.7791,16.4664,16.6394,1942462.0],["2013-06-27",16.8124,17.2914,16.6927,17.1783,1965252.0],["2013-06-28",17.1251,17.5576,17.0453,17.4445,3066405.0],["2013-07-01",17.5043,17.6973,17.491,17.5975,1772212.0],["2013-07-02",17.6174,17.7838,17.2715,17.3713,1652456.0],["2013-07-03",17.2316,17.3912,17.1185,17.1318,966763.0],["2013-07-05",17.2515,17.4045,17.2316,17.3846,1029433.0],["2013-07-08",17.4445,17.4844,17.0386,17.0652,1990275.0],["2013-07-09",17.1983,17.4578,17.0985,17.3646,1360885.0],["2013-07-10",17.338,17.4977,17.1451,17.3247,1178458.0],["2013-07-11",17.5908,17.837,17.4578,17.8237,1407023.0],["2013-07-12",17.8237,17.837,17.6174,17.8104,1008096.0],["2013-07-15",17.8436,17.9834,17.7505,17.8037,1178011.0],["2013-07-16",17.8104,17.9767,17.7705,17.9368,1019044.0],["2013-07-17",18.0499,18.2229,17.9368,18.1963,1012118.0],["2013-07-18",18.2694,18.6154,18.2561,18.6087,1348262.0],["2013-07-19",18.5888,18.5888,18.2428,18.4158,1100818.0],["2013-07-22",18.4225,18.5023,18.3293,18.4092,1139247.0],["2013-07-23",18.4025,18.5156,18.2628,18.4624,1035801.0],["2013-07-24",18.4624,18.5356,18.0698,18.0965,1283580.0],["2013-07-25",18.01,18.143,17.9501,18.1098,939281.0],["2013-07-26",17.97,17.9834,17.7305,17.97,766908.0],["2013-07-29",17.8902,17.9567,17.5775,17.5908,1116346.0],["2013-07-30",17.7572,17.8836,17.7039,17.7705,981732.0],["2013-07-31",17.837,17.9301,17.5842,17.8503,1315083.0],["2013-08-01",17.99,18.2428,17.9035,18.2295,1145280.0],["2013-08-02",18.1563,18.1563,17.8503,18.0233,878845.0],["2013-08-05",17.9567,18.1297,17.7971,17.9967,695524.0],["2013-08-06",17.9168,17.9967,17.7771,17.8037,733395.0],["2013-08-07",17.7571,17.8636,17.5509,17.8037,1354741.0],["2013-08-08",17.9235,17.9634,17.7705,17.9235,822541.0],["2013-08-09",17.8969,18.1231,17.7172,18.0832,931573.0],["2013-08-12",17.9834,18.0698,17.7705,17.8569,1110425.0],["2013-08-13",17.9035,18.0299,17.8703,17.8969,987988.0],["2013-08-14",17.8503,17.9301,17.7572,17.7771,886776.0],["2013-08-15",17.6108,17.7638,17.5443,17.6174,1346698.0],["2013-08-16",17.5709,17.7106,17.5176,17.6906,1238113.0],["2013-08-19",17.6307,17.6707,17.0586,17.0918,1356193.0],["2013-08-20",17.0785,17.2648,16.9322,17.2049,870243.0],["2013-08-21",17.1517,17.2049,16.9588,17.012,865104.0],["2013-08-22",17.0519,17.2249,16.9654,17.0519,908337.0],["2013-08-23",17.1384,17.3314,16.992,17.3047,641120.0],["2013-08-26",17.3114,17.3779,17.1118,17.1251,668154.0],["2013-08-27",16.9255,17.032,16.7126,16.7193,704684.0],["2013-08-28",16.7259,16.8523,16.5529,16.5662,1257886.0],["2013-08-29",16.5197,16.7592,16.4997,16.686,751715.0],["2013-08-30",16.7193,16.7193,16.513,16.5862,998042.0],["2013-09-03",16.7525,17.0519,16.7193,16.9787,1823041.0],["2013-09-04",16.9588,17.5043,16.9122,17.4245,1654690.0],["2013-09-05",17.4245,17.5975,17.4245,17.5243,1130087.0],["2013-09-06",17.6041,17.7638,17.4311,17.6773,1070655.0],["2013-09-09",17.664,18.1497,17.6374,18.1364,1104281.0],["2013-09-10",18.3626,18.6287,18.2628,18.5954,1540743.0],["2013-09-11",18.5755,18.6354,18.3692,18.5223,1348373.0],["2013-09-12",18.4976,18.6109,18.3375,18.3642,904874.0],["2013-09-13",18.4309,18.6109,18.3509,18.5709,1037588.0],["2013-09-16",18.7643,18.9177,18.6776,18.871,1359210.0],["2013-09-17",18.8777,19.1711,18.5576,18.7043,2574533.0],["2013-09-18",18.6643,18.671,18.2442,18.4642,2389537.0],["2013-09-19",18.4843,18.5776,18.3976,18.4109,1643519.0],["2013-09-20",18.4909,18.5776,18.1842,18.1842,4759859.0],["2013-09-23",18.0441,18.2042,17.9641,18.0308,1461203.0],["2013-09-24",18.0175,18.2575,17.9575,18.0575,1445340.0],["2013-09-25",18.0842,18.3042,18.0775,18.1908,1059708.0],["2013-09-26",18.2109,18.3375,18.1308,18.2509,739650.0],["2013-09-27",18.1042,18.2909,18.0642,18.2042,1194768.0],["2013-09-30",17.9841,18.2109,17.9641,18.1642,1352619.0],["2013-10-01",18.1775,18.4976,18.1375,18.2642,1828292.0],["2013-10-02",18.1442,18.4909,18.0775,18.4909,1716802.0],["2013-10-03",18.4309,18.4309,18.1708,18.2109,1661840.0],["2013-10-04",18.1908,18.4642,18.1175,18.4576,1596152.0],["2013-10-07",18.3109,18.3776,18.2109,18.2375,1449697.0],["2013-10-08",18.1975,18.3642,18.0975,18.1042,1761152.0],["2013-10-09",18.1775,18.3109,17.8841,18.2642,1436291.0],["2013-10-10",18.4842,18.7176,18.4842,18.7176,2281399.0],["2013-10-11",18.731,19.1911,18.671,19.1911,1706972.0],["2013-10-14",19.0444,19.0644,18.7843,19.0444,827457.0],["2013-10-15",19.0044,19.011,18.6109,18.6843,863763.0],["2013-10-16",18.8243,19.0577,18.7443,18.9644,1245374.0],["2013-10-17",18.8643,19.1711,18.8443,18.9577,1038482.0],["2013-10-18",19.0177,19.1444,18.971,19.1377,849129.0],["2013-10-21",19.1244,19.1911,19.071,19.1911,655084.0],["2013-10-22",19.2978,19.7112,19.2378,19.6578,1444782.0],["2013-10-23",19.5978,19.6645,19.4178,19.5512,966204.0],["2013-10-24",19.5845,19.6312,19.4311,19.5712,953692.0],["2013-10-25",19.5578,19.6178,19.3378,19.4378,985754.0],["2013-10-28",19.4845,19.4978,19.3511,19.4311,999048.0],["2013-10-29",19.4378,19.5445,19.1644,19.2178,1066075.0],["2013-10-30",19.2511,19.4111,19.1711,19.2378,809694.0],["2013-10-31",19.2378,19.2911,18.8977,18.8977,1142375.0],["2013-11-01",18.9577,19.1777,18.9377,19.1444,5729526.0],["2013-11-04",19.1911,19.4645,19.1644,19.4245,1112324.0],["2013-11-05",19.3645,19.5378,19.2311,19.4111,1160249.0],["2013-11-06",19.4111,19.6378,19.3244,19.3911,819749.0],["2013-11-07",19.5112,19.5178,18.9244,18.9777,919396.0],["2013-11-08",18.9377,19.2711,18.8843,19.2578,1057920.0],["2013-11-11",19.2578,19.2911,19.1044,19.1711,642237.0],["2013-11-12",19.1444,19.1511,18.751,18.7843,924088.0],["2013-11-13",18.6976,18.7443,18.5243,18.7443,1010331.0],["2013-11-14",18.8177,18.8577,18.6176,18.711,1169968.0],["2013-11-15",18.6376,18.9977,18.6376,18.851,1309833.0],["2013-11-18",18.931,19.1711,18.7977,18.8243,733841.0],["2013-11-19",18.8043,19.2244,18.771,18.9043,1080598.0],["2013-11-20",18.9043,18.971,18.5043,18.5643,966204.0],["2013-11-21",18.5976,18.9043,18.5909,18.8643,1299890.0],["2013-11-22",18.9177,19.2711,18.8377,19.2644,944867.0],["2013-11-25",19.2844,19.4645,19.2511,19.2844,761770.0],["2013-11-26",19.2444,19.4378,19.1311,19.1311,976705.0],["2013-11-27",19.1777,19.3311,19.011,19.031,681001.0],["2013-11-29",19.031,19.2911,18.9243,19.1111,580348.0],["2013-12-02",19.1111,19.3778,18.8977,18.9444,761770.0],["2013-12-03",18.8777,18.931,18.3375,18.5376,1367700.0],["2013-12-04",18.4176,18.751,18.3509,18.6309,1024518.0],["2013-12-05",18.5576,18.6576,18.3776,18.5176,1049877.0],["2013-12-06",18.7376,18.7643,18.5643,18.7443,687369.0],["2013-12-09",18.7777,18.8377,18.6376,18.6976,826116.0],["2013-12-10",18.6976,18.731,18.4976,18.5376,819190.0],["2013-12-11",18.5176,18.5576,18.0041,18.0708,1336644.0],["2013-12-12",18.1129,18.4738,18.0327,18.3469,1300337.0],["2013-12-13",18.4204,18.4939,18.1397,18.1798,753391.0],["2013-12-16",18.2332,18.4137,18.1597,18.3402,1526667.0],["2013-12-17",18.4805,18.4805,18.1597,18.4137,1367700.0],["2013-12-18",18.407,18.6744,18.0327,18.6543,1354294.0],["2013-12-19",18.5942,18.5942,18.2867,18.3201,994914.0],["2013-12-20",18.3602,18.8548,18.3469,18.681,2355353.0],["2013-12-23",18.7345,18.9083,18.6677,18.808,848682.0],["2013-12-24",18.8014,18.9016,18.7278,18.8749,294028.0],["2013-12-26",18.8949,19.0888,18.8949,18.9751,614867.0],["2013-12-27",18.9751,19.1623,18.8147,18.8348,701221.0],["2013-12-30",18.8749,19.1222,18.8682,18.9083,840304.0],["2013-12-31",18.9484,19.1021,18.8548,18.9417,825222.0],["2014-01-02",18.9618,19.1489,18.8749,19.0487,1382111.0],["2014-01-03",19.0286,19.1422,18.8882,18.9618,972125.0],["2014-01-06",18.9952,19.0353,18.661,18.7078,1006532.0],["2014-01-07",18.7746,18.8749,18.6075,18.661,898729.0],["2014-01-08",18.6343,18.8415,18.5006,18.5808,1664744.0],["2014-01-09",18.6877,18.7613,18.4338,18.6543,952910.0],["2014-01-10",18.681,18.915,18.6744,18.8348,1063841.0],["2014-01-13",18.7746,18.8415,18.26,18.2934,1689991.0],["2014-01-14",18.3268,18.514,18.3134,18.4538,1188289.0],["2014-01-15",18.4538,18.6476,18.2667,18.6276,1829744.0],["2014-01-16",18.6008,18.9818,18.5206,18.6142,1829521.0],["2014-01-17",18.6476,18.9684,18.4003,18.6744,2596764.0],["2014-01-21",18.7813,19.1021,18.6209,19.0219,8037848.0],["2014-01-22",19.0821,19.1957,19.0553,19.1489,2117740.0],["2014-01-23",19.0353,19.0954,18.6744,18.788,2275031.0],["2014-01-24",18.6744,18.6744,18.3201,18.3201,2669824.0],["2014-01-27",18.3068,18.387,17.9258,18.0661,2394229.0],["2014-01-28",18.1263,18.4605,18.0996,18.4204,1729649.0],["2014-01-29",18.4137,18.4939,18.2199,18.2733,1519741.0],["2014-01-30",18.3803,18.4204,18.28,18.3937,1197114.0],["2014-01-31",18.0461,18.3402,18.006,18.2667,1963688.0],["2014-02-03",18.0595,18.0996,17.4045,17.5983,4236038.0],["2014-02-04",17.6651,17.8589,17.5248,17.8255,1928163.0],["2014-02-05",17.7721,18.0461,17.7119,17.7921,1487344.0],["2014-02-06",17.8188,18.0661,17.7921,18.0461,2049260.0],["2014-02-07",18.133,18.5407,18.133,18.5206,1580960.0],["2014-02-10",18.5273,18.8147,18.387,18.808,1652456.0],["2014-02-11",18.7613,18.9818,18.7546,18.8949,2136284.0],["2014-02-12",18.8615,18.9217,18.7412,18.8348,1560628.0],["2014-02-13",18.661,18.9885,18.5674,18.9083,1073783.0],["2014-02-14",18.8615,18.9417,18.7078,18.8014,1310950.0],["2014-02-18",18.8481,18.9684,18.7078,18.8548,1460980.0],["2014-02-19",18.8481,18.9083,18.4404,18.4605,2613856.0],["2014-02-20",18.5073,18.6209,18.3803,18.5808,1364795.0],["2014-02-21",18.5808,18.8281,18.5808,18.681,1410262.0],["2014-02-24",18.6877,18.9016,18.6677,18.6944,1572805.0],["2014-02-25",18.6877,18.7345,18.5273,18.7078,2707248.0],["2014-02-26",18.7145,18.7479,18.6075,18.7078,1750986.0],["2014-02-27",18.6276,18.8214,18.5808,18.8147,1719148.0],["2014-02-28",18.8147,18.8548,18.5808,18.6744,2329547.0],["2014-03-03",18.4872,18.5607,18.2199,18.4204,2952122.0],["2014-03-04",18.6944,18.9083,18.6142,18.8615,2629161.0],["2014-03-05",18.8548,18.8749,18.6075,18.7145,1213983.0],["2014-03-06",18.7345,18.9751,18.6944,18.7345,1914534.0],["2014-03-07",18.8214,18.8214,18.534,18.6142,1356417.0],["2014-03-10",18.6008,18.6075,18.3803,18.4337,1409927.0],["2014-03-11",18.4471,18.4538,17.9325,17.9993,2735288.0],["2014-03-12",17.879,17.9592,17.8055,17.8523,1366918.0],["2014-03-13",17.8677,17.8945,17.4992,17.5662,1893867.0],["2014-03-14",17.5796,17.7069,17.5394,17.6399,1294863.0],["2014-03-17",17.7337,17.8811,17.6265,17.6801,1046526.0],["2014-03-18",17.727,17.8878,17.6533,17.8744,1544318.0],["2014-03-19",17.9146,17.9414,17.6868,17.7873,1513932.0],["2014-03-20",17.7203,17.861,17.6265,17.8208,1260902.0],["2014-03-21",18.417,18.417,18.0017,18.1892,2626145.0],["2014-03-24",18.1892,18.2428,17.9548,18.0888,1289389.0],["2014-03-25",18.1625,18.2629,18.062,18.216,1193428.0],["2014-03-26",18.2562,18.417,17.9548,17.9682,1634582.0],["2014-03-27",17.9213,17.9883,17.7739,17.9079,1373062.0],["2014-03-28",18.0218,18.3768,18.0151,18.2763,1431264.0],["2014-03-31",18.4639,18.8324,18.4103,18.7587,2641226.0],["2014-04-01",18.7855,18.819,18.4773,18.6582,1494270.0],["2014-04-02",18.7118,18.7185,18.551,18.5778,1162037.0],["2014-04-03",18.6314,18.6314,18.2495,18.3299,1308827.0],["2014-04-04",18.4237,18.4907,18.0821,18.1089,1179129.0],["2014-04-07",18.0754,18.0821,17.7806,17.8476,1920566.0],["2014-04-08",17.8342,17.861,17.5863,17.6667,2228000.0],["2014-04-09",17.6935,17.8141,17.6533,17.7806,2173708.0],["2014-04-10",17.7806,17.9816,17.5394,17.6801,2413108.0],["2014-04-11",17.526,17.6734,17.258,17.2781,2585928.0],["2014-04-14",17.4054,17.4925,17.1106,17.2915,2570400.0],["2014-04-15",17.3049,17.3987,17.0101,17.2513,1392277.0],["2014-04-16",17.3987,17.4858,17.2446,17.4188,1700045.0],["2014-04-17",17.4054,17.5461,17.3585,17.4724,2886770.0],["2014-04-21",17.4858,17.5796,17.3786,17.4456,1325249.0],["2014-04-22",17.4255,17.7203,17.3585,17.6399,1614697.0],["2014-04-23",17.6332,17.6935,17.5327,17.5863,888117.0],["2014-04-24",17.6533,17.6868,17.4724,17.5595,901187.0],["2014-04-25",17.5193,17.5796,17.2111,17.2245,1069427.0],["2014-04-28",17.3116,17.4054,16.8292,17.0101,1730878.0],["2014-04-29",17.1173,17.191,17.0838,17.1508,1062389.0],["2014-04-30",17.1173,17.1307,16.9498,17.0972,1197114.0],["2014-05-01",17.0838,17.2178,17.0369,17.1709,758530.0],["2014-05-02",17.1709,17.4724,17.1441,17.258,1179464.0],["2014-05-05",17.191,17.2312,17.0034,17.1307,680890.0],["2014-05-06",17.1039,17.191,16.9565,16.9699,1273191.0],["2014-05-07",17.0101,17.2111,16.923,17.2044,1752439.0],["2014-05-08",17.1508,17.4389,17.1106,17.2513,1361109.0],["2014-05-09",17.4523,17.4523,17.0503,17.1508,1546999.0],["2014-05-12",17.2647,17.2647,16.9833,17.0771,1581853.0],["2014-05-13",17.057,17.1642,17.0101,17.0771,1303577.0],["2014-05-14",17.1374,17.2446,16.9833,17.0704,1568448.0],["2014-05-15",17.057,17.1173,16.789,16.856,1793102.0],["2014-05-16",16.8694,16.8694,16.5814,16.8158,1356305.0],["2014-05-19",16.7488,16.8426,16.6484,16.8091,1179911.0],["2014-05-20",16.7422,16.7422,16.4608,16.501,1858454.0],["2014-05-21",16.5278,16.6685,16.4273,16.4608,2173931.0],["2014-05-22",16.4608,16.9967,16.4608,16.9096,1635252.0],["2014-05-23",16.8962,17.1039,16.856,17.0235,1048313.0],["2014-05-27",17.1508,17.3585,17.1039,17.3183,1444558.0],["2014-05-28",17.325,17.4188,17.2245,17.258,1117016.0],["2014-05-29",17.2781,17.3652,17.1106,17.1709,857396.0],["2014-05-30",17.1441,17.2714,17.0838,17.1843,2465390.0],["2014-06-02",17.2111,17.3183,17.0503,17.0838,839522.0],["2014-06-03",17.0503,17.0637,16.7488,16.7488,1393841.0],["2014-06-04",16.7489,16.8828,16.7087,16.8694,1455283.0],["2014-06-05",16.9029,17.2312,16.7756,17.1776,1368147.0],["2014-06-06",17.1843,17.5863,17.1843,17.5193,1306593.0],["2014-06-09",17.4992,17.7337,17.4657,17.6198,1135114.0],["2014-06-10",17.526,17.6198,17.4925,17.5796,690832.0],["2014-06-11",17.4724,17.4724,17.3116,17.3384,1088194.0],["2014-06-12",17.3539,17.4076,17.2397,17.2867,1054345.0],["2014-06-13",17.2867,17.3471,17.1591,17.3068,1052893.0],["2014-06-16",17.2934,17.5755,17.2263,17.5688,1594142.0],["2014-06-17",17.5553,17.8374,17.4143,17.8173,4539003.0],["2014-06-18",17.7702,17.9381,17.6158,17.8844,2200407.0],["2014-06-19",17.8844,17.9448,17.7165,17.918,2074060.0],["2014-06-20",17.9852,17.9852,17.6897,17.8374,2938047.0],["2014-06-23",17.824,17.9113,17.6695,17.7971,1720712.0],["2014-06-24",17.7299,17.8038,17.6292,17.6829,1701274.0],["2014-06-25",17.5889,17.8038,17.5822,17.7434,1468465.0],["2014-06-26",17.7568,17.7568,17.5016,17.6158,907443.0],["2014-06-27",17.5822,17.8374,17.5083,17.5553,4847889.0],["2014-06-30",17.5553,17.6829,17.4546,17.6091,1985360.0],["2014-07-01",17.6628,17.7971,17.4815,17.5016,1851081.0],["2014-07-02",17.4412,17.4815,17.2397,17.3001,1217558.0],["2014-07-03",17.3942,17.4747,17.3136,17.3874,717531.0],["2014-07-07",17.3203,17.3203,17.0852,17.2195,1042951.0],["2014-07-08",17.1524,17.1725,16.924,17.0113,1211972.0],["2014-07-09",17.0382,17.1725,17.0315,17.1457,1420652.0],["2014-07-10",16.7897,17.1658,16.7897,17.1457,1268499.0],["2014-07-11",17.1255,17.1389,16.9308,17.1054,1149078.0],["2014-07-14",17.2531,17.3337,17.1658,17.1994,917609.0],["2014-07-15",17.1725,17.3068,17.0315,17.0315,1335638.0],["2014-07-16",17.0919,17.1725,16.9509,16.9845,1243363.0],["2014-07-17",16.83,16.9845,16.8233,16.8233,1218452.0],["2014-07-18",16.8703,17.0248,16.8233,16.9979,1337091.0],["2014-07-21",16.9308,16.9576,16.83,16.83,906996.0],["2014-07-22",16.8703,17.0181,16.8434,16.8837,1100595.0],["2014-07-23",16.9576,16.9576,16.7897,16.8032,1247050.0],["2014-07-24",16.8502,17.0449,16.7629,17.0315,942521.0],["2014-07-25",16.9845,16.9912,16.8434,16.8434,516783.0],["2014-07-28",16.8166,16.9173,16.7226,16.8233,1042057.0],["2014-07-29",16.8703,17.0113,16.8032,16.8032,845889.0],["2014-07-30",16.8703,16.924,16.7561,16.8099,1527114.0],["2014-07-31",16.7091,16.7763,16.4674,16.595,2253359.0],["2014-08-01",16.5681,16.6554,16.3263,16.4875,1276766.0],["2014-08-04",16.5211,16.5815,16.3733,16.5412,897947.0],["2014-08-05",16.4808,16.7024,16.4002,16.4338,1417635.0],["2014-08-06",16.4203,16.6688,16.3868,16.5211,654749.0],["2014-08-07",16.5614,16.689,16.2927,16.3465,1129193.0],["2014-08-08",16.4204,16.4204,16.1786,16.3129,2196385.0],["2014-08-11",16.4002,16.6554,16.3196,16.6151,1104393.0],["2014-08-12",16.5815,16.7561,16.5412,16.736,1134555.0],["2014-08-13",16.8032,16.9509,16.8032,16.877,1576268.0],["2014-08-14",16.8837,16.8905,16.7629,16.8367,952575.0],["2014-08-15",16.877,16.9845,16.6285,16.7763,1335191.0],["2014-08-18",16.8233,16.9039,16.7024,16.736,2757295.0],["2014-08-19",16.7427,16.8502,16.6957,16.7226,1318881.0],["2014-08-20",16.6688,16.8166,16.6688,16.7494,854268.0],["2014-08-21",16.7561,16.9039,16.7561,16.83,1487791.0],["2014-08-22",16.7897,16.877,16.6756,16.7964,1921907.0],["2014-08-25",16.8972,16.971,16.7763,16.7964,1141481.0],["2014-08-26",16.8031,16.8502,16.7561,16.7897,833377.0],["2014-08-27",16.7964,16.7964,16.6823,16.6957,673628.0],["2014-08-28",16.6353,16.6957,16.5614,16.6218,763557.0],["2014-08-29",16.6688,16.7561,16.6285,16.7427,927216.0],["2014-09-02",16.8032,16.8905,16.689,16.7561,1235767.0],["2014-09-03",16.924,17.1322,16.8233,17.1255,4078187.0],["2014-09-04",17.1389,17.5956,17.1188,17.5889,2633294.0],["2014-09-05",17.6359,17.7165,17.4949,17.7031,1931514.0],["2014-09-08",17.6762,17.7904,17.5285,17.5956,1653796.0],["2014-09-09",17.5889,17.6023,17.2665,17.3001,1779250.0],["2014-09-10",17.3068,17.4412,17.2263,17.3136,1533817.0],["2014-09-11",17.2752,17.356,17.1742,17.356,1366136.0],["2014-09-12",17.3492,17.6051,17.3089,17.5647,1748640.0],["2014-09-15",17.4906,17.531,17.1944,17.3425,1330388.0],["2014-09-16",17.356,17.4098,17.2011,17.2213,947325.0],["2014-09-17",17.2348,17.329,17.1069,17.2281,1292852.0],["2014-09-18",17.3021,17.3627,17.1742,17.329,1192087.0],["2014-09-19",17.43,17.4502,16.9992,17.1136,2184767.0],["2014-09-22",17.1001,17.1136,16.8039,16.851,1484440.0],["2014-09-23",16.8309,16.878,16.602,16.6154,1189183.0],["2014-09-24",16.6087,16.6827,16.5077,16.6289,1339548.0],["2014-09-25",16.575,16.6289,16.2788,16.3125,1817120.0],["2014-09-26",16.3327,16.5077,16.2721,16.4606,1109308.0],["2014-09-29",16.3327,16.3394,16.2047,16.2384,1581183.0],["2014-09-30",16.1845,16.299,15.9826,16.0499,1913529.0],["2014-10-01",16.0432,16.0499,15.7335,15.7806,2689486.0],["2014-10-02",15.7604,15.9085,15.5652,15.8883,2378589.0],["2014-10-03",15.922,16.1845,15.922,16.0432,2975359.0],["2014-10-06",16.1307,16.2451,15.7402,15.8479,1919449.0],["2014-10-07",15.7335,15.7402,15.1949,15.242,4587039.0],["2014-10-08",15.2622,15.5248,15.1074,15.518,3459187.0],["2014-10-09",15.518,15.5382,14.9525,15.0737,3841468.0],["2014-10-10",15.0468,15.1006,14.7506,14.7573,4155158.0],["2014-10-13",14.7842,14.9256,14.4139,14.4274,2816950.0],["2014-10-14",14.5015,14.8246,14.488,14.5957,2771259.0],["2014-10-15",14.4745,14.7506,14.2254,14.7034,3931062.0],["2014-10-16",14.5015,14.9795,14.4409,14.7304,2499462.0],["2014-10-17",14.9525,15.2084,14.8852,15.0333,2884201.0],["2014-10-20",14.9997,15.1141,14.865,15.0535,2647705.0],["2014-10-21",15.141,15.4777,15.1006,15.2622,2464273.0],["2014-10-22",15.2689,15.3767,15.1141,15.1478,2075065.0],["2014-10-23",15.2689,15.619,15.2353,15.4978,1802263.0],["2014-10-24",15.518,15.5988,15.4036,15.5584,1414619.0],["2014-10-27",15.4844,15.4844,15.2824,15.4373,853151.0],["2014-10-28",15.4642,15.8479,15.3497,15.8412,1339213.0],["2014-10-29",15.8816,15.9287,15.4776,15.6123,1834101.0],["2014-10-30",15.5248,15.6594,15.4709,15.6123,1108750.0],["2014-10-31",15.8749,16.0095,15.7469,16.0095,1705966.0],["2014-11-03",15.9893,16.1105,15.8951,15.922,1336085.0],["2014-11-04",15.8749,15.9758,15.7335,15.922,1353401.0],["2014-11-05",16.0095,16.1172,15.922,16.1038,853374.0],["2014-11-06",15.922,16.1307,15.922,16.0634,1003181.0],["2014-11-07",16.0903,16.2047,15.996,16.023,1303800.0],["2014-11-10",16.3259,16.5683,16.2317,16.2923,2050600.0],["2014-11-11",16.2653,16.4471,16.2317,16.4067,1714009.0],["2014-11-12",16.3192,16.4808,16.299,16.4606,852816.0],["2014-11-13",16.4875,16.6423,16.3259,16.4,2293352.0],["2014-11-14",16.4134,16.4942,16.3327,16.4336,1097690.0],["2014-11-17",16.3932,16.4,16.1711,16.2519,1539402.0],["2014-11-18",16.2923,16.5683,16.2721,16.5144,849017.0],["2014-11-19",16.5212,16.5279,16.299,16.3192,1453607.0],["2014-11-20",16.2923,16.3327,16.198,16.2653,1688651.0],["2014-11-21",16.4404,16.5414,16.2384,16.2721,3005074.0],["2014-11-24",16.3057,16.3865,16.1576,16.1711,2585146.0],["2014-11-25",16.1644,16.1711,15.9422,16.0028,3957426.0],["2014-11-26",16.023,16.0836,15.9153,15.9758,1975417.0],["2014-11-28",16.0028,16.0028,15.4575,15.5719,1721159.0],["2014-12-01",15.4844,15.5921,15.1006,15.2151,3806390.0],["2014-12-02",15.2151,15.3161,15.1208,15.2218,2517448.0],["2014-12-03",15.2016,15.5786,15.1478,15.5315,3362779.0],["2014-12-04",15.5382,15.5786,15.4642,15.545,2146115.0],["2014-12-05",15.5719,15.6662,15.4642,15.5315,2942627.0],["2014-12-08",15.518,15.5921,15.3834,15.4978,1610228.0],["2014-12-09",15.3295,15.545,15.2286,15.5315,1900123.0],["2014-12-10",15.5113,15.5113,15.1747,15.2353,3486333.0],["2014-12-11",15.3453,15.4466,15.2306,15.3588,2916263.0],["2014-12-12",15.2508,15.2711,14.7107,14.7175,8888429.0],["2014-12-15",14.7445,14.7985,14.5149,14.5622,4495993.0],["2014-12-16",14.3799,14.5554,14.1504,14.2044,5117787.0],["2014-12-17",14.2314,14.6567,14.2179,14.6162,3489461.0],["2014-12-18",14.839,15.0145,14.812,14.9268,3098355.0],["2014-12-19",14.8322,15.3453,14.8322,15.3386,4893914.0],["2014-12-22",15.3251,15.3656,15.082,15.2981,2800640.0],["2014-12-23",15.3386,15.5276,15.3116,15.3318,1420652.0],["2014-12-24",15.3116,15.3318,15.0685,15.1495,697870.0],["2014-12-26",15.2036,15.3116,15.1225,15.1293,1331393.0],["2014-12-29",15.1158,15.4061,15.0753,15.2981,1324132.0],["2014-12-30",15.2711,15.3453,15.2238,15.2913,1281346.0],["2014-12-31",15.3656,15.3791,15.1158,15.136,1511251.0],["2015-01-02",15.2171,15.3183,15.082,15.2778,1450367.0],["2015-01-05",15.1968,15.1968,14.7377,14.7782,1998542.0],["2015-01-06",14.8255,14.8322,14.3664,14.623,2617878.0],["2015-01-07",14.7647,14.8525,14.7175,14.7917,2445281.0],["2015-01-08",14.947,15.4061,14.893,15.3926,2074618.0],["2015-01-09",15.3993,15.4466,15.1023,15.1833,1965140.0],["2015-01-12",15.1495,15.1765,14.812,14.9268,1726968.0],["2015-01-13",15.055,15.2508,14.7985,14.92,2058867.0],["2015-01-14",14.6837,14.7782,14.4339,14.7647,2164212.0],["2015-01-15",14.8322,14.92,14.5217,14.6095,2853815.0],["2015-01-16",14.5554,14.7512,14.5149,14.7445,1421657.0],["2015-01-20",14.5352,15.0078,14.4609,14.9538,2399479.0],["2015-01-21",14.8593,15.1766,14.7985,15.1293,1642178.0],["2015-01-22",15.2103,15.6491,15.1428,15.6424,2901628.0],["2015-01-23",15.5816,15.7166,15.3926,15.5546,1536945.0],["2015-01-26",15.5546,15.8854,15.5074,15.8787,1203705.0],["2015-01-27",15.6896,16.0947,15.6626,15.9664,2092492.0],["2015-01-28",16.034,16.034,15.3588,15.3588,1600286.0],["2015-01-29",15.3318,15.4736,15.1563,15.4466,1314636.0],["2015-01-30",15.2643,15.5411,15.2036,15.3048,1560181.0],["2015-02-02",15.2981,15.4196,15.1225,15.3926,1543201.0],["2015-02-03",15.4736,15.7369,15.4736,15.7302,1454612.0],["2015-02-04",15.6019,15.8314,15.5951,15.7099,1504660.0],["2015-02-05",15.7369,15.9057,15.7301,15.8044,1318434.0],["2015-02-06",15.8922,16.0272,15.7301,15.7909,1361779.0],["2015-02-09",15.7099,15.9529,15.6694,15.9124,1270286.0],["2015-02-10",16.0069,16.061,15.7437,15.8044,1590902.0],["2015-02-11",15.7842,15.8314,15.5951,15.7302,1438302.0],["2015-02-12",15.7842,15.9462,15.7437,15.8719,2059649.0],["2015-02-13",15.8719,15.9597,15.7504,15.8652,1549903.0],["2015-02-17",15.8652,16.0677,15.7774,16.0137,1386244.0],["2015-02-18",15.9259,16.1082,15.9057,16.0947,1211637.0],["2015-02-19",16.0677,16.7428,15.9597,16.169,1472710.0],["2015-02-20",16.1622,16.277,15.9394,16.277,800199.0],["2015-02-23",16.3377,16.3377,16.0542,16.142,1036918.0],["2015-02-24",16.1555,16.4458,16.1555,16.3175,1235208.0],["2015-02-25",16.3175,16.3377,16.1352,16.2432,1009437.0],["2015-02-26",16.2095,16.277,15.9934,16.0475,1045520.0],["2015-02-27",16.0272,16.1285,15.8922,16.0204,1546887.0],["2015-03-02",16.0137,16.1015,15.9124,16.0002,1327707.0],["2015-03-03",15.9394,16.2027,15.9057,16.196,1381552.0],["2015-03-04",16.0947,16.1555,15.8382,16.061,998042.0],["2015-03-05",16.115,16.2162,15.9934,16.1757,808242.0],["2015-03-06",16.115,16.2702,15.7572,15.8044,1906156.0],["2015-03-09",15.7909,15.8719,15.6896,15.7977,1262913.0],["2015-03-10",15.6289,15.7369,15.5006,15.5546,1327707.0],["2015-03-11",15.5681,15.7369,15.5074,15.7031,1023289.0],["2015-03-12",15.7729,16.064,15.7729,15.9827,1688874.0],["2015-03-13",15.9286,15.9895,15.7661,15.9692,1824940.0],["2015-03-16",16.0301,16.0978,15.8812,16.0978,1457740.0],["2015-03-17",15.9759,15.9963,15.4412,15.6646,2653402.0],["2015-03-18",15.6172,15.888,15.5698,15.827,1833319.0],["2015-03-19",15.7796,15.7999,15.5562,15.6172,1929280.0],["2015-03-20",15.6375,15.7322,15.5359,15.6036,2840186.0],["2015-03-23",15.5901,15.8676,15.5833,15.739,1489020.0],["2015-03-24",15.7322,15.7999,15.5833,15.6036,1072331.0],["2015-03-25",15.6104,15.6578,15.3532,15.3532,1432605.0],["2015-03-26",15.299,15.3667,15.0553,15.0621,1660276.0],["2015-03-27",15.0282,15.0959,14.947,15.0079,1821030.0],["2015-03-30",15.1027,15.2178,15.0012,15.123,2542583.0],["2015-03-31",15.0553,15.2584,15.0282,15.0891,2021555.0],["2015-04-01",15.0756,15.1907,15.0418,15.0959,1396969.0],["2015-04-02",15.0959,15.299,15.0688,15.2178,1220015.0],["2015-04-06",15.0959,15.5427,15.0892,15.5156,1083167.0],["2015-04-07",15.5021,15.6172,15.4276,15.4682,1013347.0],["2015-04-08",15.4615,15.5766,15.3938,15.4953,863205.0],["2015-04-09",15.4953,15.5901,15.3599,15.5698,1050659.0],["2015-04-10",15.5833,15.6916,15.5495,15.6172,773611.0],["2015-04-13",15.5969,15.7323,15.5698,15.6307,828462.0],["2015-04-14",15.6307,15.6578,15.4818,15.5833,604701.0],["2015-04-15",15.6104,15.7323,15.5901,15.6239,1134108.0],["2015-04-16",15.6239,15.6239,15.4209,15.4953,1288384.0],["2015-04-17",15.387,15.4005,15.1162,15.3735,1508458.0],["2015-04-20",15.4412,15.5698,15.4412,15.4885,1122267.0],["2015-04-21",15.5021,15.563,15.4005,15.4141,1181586.0],["2015-04-22",15.4344,15.5089,15.299,15.3735,1673123.0],["2015-04-23",15.4005,15.5292,15.3735,15.4141,1478295.0],["2015-04-24",15.4005,15.6307,15.3667,15.6036,996255.0],["2015-04-27",15.6239,15.8609,15.6239,15.7458,1392500.0],["2015-04-28",15.7187,15.9895,15.6307,15.976,1135561.0],["2015-04-29",15.9218,16.152,15.9218,16.1113,1181810.0],["2015-04-30",16.1181,16.267,15.9963,16.091,1935424.0],["2015-05-01",16.1316,16.2197,16.0166,16.2197,1053005.0],["2015-05-04",16.2332,16.355,16.1587,16.267,1228171.0],["2015-05-05",16.2535,16.2941,16.0775,16.091,1100930.0],["2015-05-06",16.1046,16.179,15.8406,15.9015,1395293.0],["2015-05-07",15.8947,15.9556,15.7526,15.9218,1029880.0],["2015-05-08",15.976,16.3144,15.8541,16.2467,2151812.0],["2015-05-11",16.3009,16.3077,16.1723,16.2535,1983126.0],["2015-05-12",16.1452,16.267,15.9827,16.1993,1373509.0],["2015-05-13",16.2467,16.3144,16.1926,16.2197,842426.0],["2015-05-14",16.3009,16.3076,16.1113,16.2873,1334409.0],["2015-05-15",16.2941,16.2941,16.1858,16.2806,1105510.0],["2015-05-18",16.267,16.4498,16.179,16.4227,983743.0],["2015-05-19",16.4498,16.4972,16.355,16.4634,816509.0],["2015-05-20",16.5243,16.9846,16.4837,16.8086,1939222.0],["2015-05-21",16.7815,16.9846,16.768,16.9101,1073783.0],["2015-05-22",16.9034,16.9778,16.8018,16.8695,803997.0],["2015-05-26",16.8357,16.856,16.6394,16.6597,1000165.0],["2015-05-27",16.7071,16.8018,16.6529,16.7071,1056356.0],["2015-05-28",16.6461,16.9304,16.5581,16.9034,1304135.0],["2015-05-29",16.8831,16.9169,16.6732,16.6732,1831531.0],["2015-06-01",16.7071,16.8086,16.5852,16.6055,1537615.0],["2015-06-02",16.6123,16.7138,16.5175,16.6326,986759.0],["2015-06-03",16.6597,16.856,16.5717,16.8154,900852.0],["2015-06-04",16.68,16.7815,16.4024,16.4295,1464108.0],["2015-06-05",16.4769,16.6529,16.4024,16.6326,1240571.0],["2015-06-08",16.6326,16.7071,16.5649,16.6191,948107.0],["2015-06-09",16.619,16.7341,16.4769,16.4837,1050882.0],["2015-06-10",16.5581,16.7544,16.5175,16.6664,1046749.0],["2015-06-11",16.682,16.7635,16.5124,16.6142,1065628.0],["2015-06-12",16.5531,16.6481,16.3563,16.4106,876834.0],["2015-06-15",16.3359,16.3699,16.0984,16.3088,1378871.0],["2015-06-16",16.3427,16.397,16.2002,16.302,1391941.0],["2015-06-17",16.3631,16.3698,16.0034,16.1391,1608999.0],["2015-06-18",16.2002,16.4309,16.1662,16.4309,1617490.0],["2015-06-19",16.4174,16.4513,16.2409,16.4106,1877334.0],["2015-06-22",16.5124,16.5802,16.4241,16.5599,1232527.0],["2015-06-23",16.5599,16.682,16.492,16.5667,1093221.0],["2015-06-24",16.5327,16.6074,16.2952,16.5124,1312737.0],["2015-06-25",16.5124,16.5395,16.268,16.3291,1145280.0],["2015-06-26",16.3766,16.6753,16.3766,16.6753,4287984.0],["2015-06-29",16.4852,16.5735,16.3359,16.3699,2706801.0],["2015-06-30",16.5531,16.6956,16.3834,16.4784,2232469.0],["2015-07-01",16.6549,16.6888,16.4445,16.5531,1749646.0],["2015-07-02",16.5531,16.6685,16.4513,16.6481,1492706.0],["2015-07-06",16.5056,16.6142,16.397,16.5599,2817173.0],["2015-07-07",16.5802,16.6956,16.1866,16.682,1731102.0],["2015-07-08",16.5463,16.6006,16.302,16.4106,2672840.0],["2015-07-09",16.6278,16.7024,16.4309,16.5327,1261126.0],["2015-07-10",16.7363,16.8246,16.5667,16.8042,1162260.0],["2015-07-13",16.8992,17.096,16.8992,17.0893,960283.0],["2015-07-14",17.0961,17.2318,17.001,17.1028,1432158.0],["2015-07-15",17.13,17.13,16.8924,16.9128,1013459.0],["2015-07-16",17.001,17.0417,16.8924,16.9535,1215212.0],["2015-07-17",16.8992,16.9467,16.7296,16.8653,1016140.0],["2015-07-20",16.8517,16.9264,16.7092,16.7974,863987.0],["2015-07-21",16.811,16.8857,16.621,16.6753,854603.0],["2015-07-22",16.6345,16.6956,16.2205,16.302,1927381.0],["2015-07-23",16.302,16.3088,16.0441,16.0916,999941.0],["2015-07-24",16.0712,16.1119,15.7726,15.8812,1069203.0],["2015-07-27",15.793,15.8744,15.7183,15.8676,1273191.0],["2015-07-28",15.9491,16.207,15.8676,16.112,1384904.0],["2015-07-29",16.1187,16.1595,16.0237,16.112,974582.0],["2015-07-30",16.112,16.1866,16.0305,16.1798,1120926.0],["2015-07-31",16.2205,16.2205,15.9287,15.9626,958719.0],["2015-08-03",15.9491,15.9491,15.6776,15.8269,1741379.0],["2015-08-04",15.8269,15.9151,15.7387,15.8201,1068868.0],["2015-08-05",16.0577,16.0577,15.6233,15.6369,1554595.0],["2015-08-06",15.698,15.7047,15.4061,15.5215,1936653.0],["2015-08-07",15.5079,15.7183,15.4536,15.7047,1906044.0],["2015-08-10",15.7658,15.9423,15.7115,15.8676,1368035.0],["2015-08-11",15.7115,15.7658,15.4808,15.5894,2015857.0],["2015-08-12",15.4401,15.7319,15.379,15.7047,2461480.0],["2015-08-13",15.7047,15.7387,15.6029,15.6369,1134108.0],["2015-08-14",15.6029,15.8608,15.6029,15.8473,917944.0],["2015-08-17",15.7658,15.8541,15.6505,15.8133,1107074.0],["2015-08-18",15.8133,15.8133,15.6301,15.7115,950229.0],["2015-08-19",15.6572,15.6844,15.4672,15.6029,1122714.0],["2015-08-20",15.4468,15.4808,15.1279,15.1346,1749869.0],["2015-08-21",14.9989,15.0328,14.5306,14.5374,3535598.0],["2015-08-24",13.913,14.517,13.6958,13.9402,3918215.0],["2015-08-25",14.3202,14.4085,13.8384,13.8655,3200125.0],["2015-08-26",14.3067,14.3067,13.8519,14.0759,2414002.0],["2015-08-27",14.2524,14.741,14.2524,14.741,2331111.0],["2015-08-28",14.6596,14.7274,14.4831,14.5917,3111983.0],["2015-08-31",14.517,14.6324,14.2931,14.5646,2752492.0],["2015-09-01",14.2659,14.2931,13.9877,14.0555,3194204.0],["2015-09-02",14.2184,14.2524,14.0148,14.1573,3166611.0],["2015-09-03",14.232,14.3813,14.1709,14.2116,2769360.0],["2015-09-04",14.0623,14.0963,13.6958,13.7909,2428189.0],["2015-09-08",14.0488,14.2388,14.0352,14.1981,2677756.0],["2015-09-09",14.3474,14.4288,14.042,14.0691,2216270.0],["2015-09-10",14.078,14.3707,13.935,14.2413,1919673.0],["2015-09-11",14.1665,14.2277,14.0371,14.1733,1993850.0],["2015-09-14",14.1869,14.1869,13.7784,13.8397,2051494.0],["2015-09-15",13.8805,14.0099,13.792,13.9895,1981115.0],["2015-09-16",13.9895,14.1324,13.969,14.0439,1756460.0],["2015-09-17",13.9827,14.1324,13.8533,13.901,2685911.0],["2015-09-18",13.7512,14.1733,13.724,13.8125,8272556.0],["2015-09-21",13.9146,14.0575,13.6831,13.6899,4209562.0],["2015-09-22",13.615,13.8533,13.5674,13.792,3844373.0],["2015-09-23",13.7989,13.9827,13.6491,13.724,2822647.0],["2015-09-24",13.5946,13.8533,13.581,13.7648,3743384.0],["2015-09-25",13.9146,13.9622,13.6831,13.7852,3722606.0],["2015-09-28",13.6831,13.7172,13.37,13.5606,4416007.0],["2015-09-29",13.5878,13.8601,13.5198,13.6695,3923800.0],["2015-09-30",13.7852,13.8465,13.6695,13.792,2806226.0],["2015-10-01",13.8125,13.9078,13.1726,13.3427,4519565.0],["2015-10-02",13.1249,13.404,13.016,13.3972,3368029.0],["2015-10-05",13.5129,13.8125,13.4653,13.6695,3895984.0],["2015-10-06",13.6627,13.9214,13.5674,13.8261,3261455.0],["2015-10-07",13.9078,14.2686,13.901,14.2618,2837952.0],["2015-10-08",14.2005,14.4251,14.1256,14.3707,2062553.0],["2015-10-09",14.4251,14.4932,14.2686,14.3435,1680719.0],["2015-10-12",14.3298,14.432,14.0371,14.0575,1177565.0],["2015-10-13",14.0167,14.1052,13.8261,13.8465,1302683.0],["2015-10-14",13.8261,13.9554,13.6287,13.6695,1526891.0],["2015-10-15",13.724,13.8805,13.5538,13.8465,1613803.0],["2015-10-16",13.9214,13.9827,13.7648,13.9486,1421210.0],["2015-10-19",13.8805,13.9827,13.7784,13.8805,1375408.0],["2015-10-20",13.8465,13.8465,13.6355,13.8057,1387473.0],["2015-10-21",13.8397,13.8805,13.5402,13.547,1161590.0],["2015-10-22",13.6355,13.8397,13.6355,13.7172,1635699.0],["2015-10-23",13.7784,13.8533,13.6082,13.7512,1698370.0],["2015-10-26",13.7444,13.7512,13.5674,13.6355,1651227.0],["2015-10-27",13.5878,13.6967,13.4789,13.6899,1672229.0],["2015-10-28",13.6831,13.8397,13.5129,13.6763,3267488.0],["2015-10-29",13.6763,13.7784,13.5742,13.6151,1527784.0],["2015-10-30",13.6491,13.7104,13.5606,13.6219,2149354.0],["2015-11-02",13.6287,13.7376,13.6014,13.7035,2910342.0],["2015-11-03",13.6627,13.7376,13.5742,13.6695,2109920.0],["2015-11-04",13.6899,13.7444,13.5197,13.5946,2268105.0],["2015-11-05",13.6014,13.6151,13.1589,13.1658,2819966.0],["2015-11-06",13.159,13.3496,13.1453,13.2543,2207222.0],["2015-11-09",13.2883,13.3087,12.7709,12.8662,3395957.0],["2015-11-10",12.8254,12.9343,12.8254,12.8866,2034514.0],["2015-11-11",12.9479,13.0364,12.7777,12.7913,1984131.0],["2015-11-12",12.7097,12.8526,12.5327,12.5463,3224031.0],["2015-11-13",12.4986,12.5122,12.2195,12.2604,2951340.0],["2015-11-16",12.2604,12.6143,12.2195,12.5395,2367529.0],["2015-11-17",12.5395,12.6143,12.2808,12.3284,2386521.0],["2015-11-18",12.4033,12.519,12.2399,12.4918,2091152.0],["2015-11-19",12.4918,12.5258,12.2944,12.3352,2071379.0],["2015-11-20",12.3557,12.4305,12.2059,12.2944,2501585.0],["2015-11-23",12.308,12.4169,12.2467,12.2876,3026411.0],["2015-11-24",12.2535,12.2944,12.1378,12.2604,4883525.0],["2015-11-25",12.2604,12.2672,12.1923,12.2195,2012059.0],["2015-11-27",12.2467,12.2876,12.1582,12.1719,1012118.0],["2015-11-30",12.1855,12.1855,12.0289,12.0357,3950723.0],["2015-12-01",12.1514,12.308,12.0629,12.0766,4757178.0],["2015-12-02",12.0834,12.3761,12.0153,12.2535,6869890.0],["2015-12-03",12.2808,12.3352,12.1855,12.2263,3769078.0],["2015-12-04",12.2535,12.2808,11.9812,12.1174,6239383.0],["2015-12-07",12.1174,12.131,11.8791,11.9336,3153764.0],["2015-12-08",11.7974,12.0221,11.7634,12.0085,3034678.0],["2015-12-09",11.9744,12.1106,11.7838,11.7906,3193422.0],["2015-12-10",11.7859,11.9088,11.7107,11.7654,1993403.0],["2015-12-11",11.6355,11.6492,11.3417,11.3622,4426955.0],["2015-12-14",11.3759,11.5194,10.884,10.9865,6439796.0],["2015-12-15",11.1026,11.6219,11.0206,11.5877,5303900.0],["2015-12-16",11.615,11.6424,11.2188,11.2666,5030092.0],["2015-12-17",11.2461,11.3964,11.1026,11.1778,5640603.0],["2015-12-18",11.1436,11.4169,11.0616,11.2461,6261838.0],["2015-12-21",11.3076,11.5331,11.2529,11.3486,2406741.0],["2015-12-22",11.3964,11.5467,11.2256,11.5126,2045685.0],["2015-12-23",11.5809,11.943,11.5536,11.9088,2421375.0],["2015-12-24",11.9088,11.9362,11.7449,11.8405,509634.0],["2015-12-28",11.7722,11.8132,11.6014,11.6219,1749087.0],["2015-12-29",11.697,11.7722,11.6014,11.7244,1551691.0],["2015-12-30",11.6697,11.738,11.6287,11.6834,1297321.0],["2015-12-31",11.6219,11.9225,11.6082,11.8815,2696635.0],["2016-01-04",11.6424,11.7449,11.4579,11.6287,2528172.0],["2016-01-05",11.656,11.8815,11.5399,11.656,1799023.0],["2016-01-06",11.4784,11.6014,11.4101,11.4784,2176389.0],["2016-01-07",11.2734,11.4101,11.2051,11.3076,4034284.0],["2016-01-08",11.3486,11.3554,10.884,10.9045,3572575.0],["2016-01-11",10.966,11.0001,10.7268,10.8635,2330888.0],["2016-01-12",10.9318,10.9455,10.597,10.7063,2716744.0],["2016-01-13",10.761,10.8635,10.5082,10.5219,2856161.0],["2016-01-14",10.5492,11.0548,10.3852,11.0138,3614133.0],["2016-01-15",10.7063,10.8157,10.5424,10.7542,3984125.0],["2016-01-19",10.843,10.9386,10.6244,10.8908,5417289.0],["2016-01-20",10.6858,11.1983,10.5765,11.1231,9276743.0],["2016-01-21",11.1504,11.4921,11.1094,11.2734,3104722.0],["2016-01-22",11.4784,11.6287,11.3827,11.4989,2203200.0],["2016-01-25",11.4442,11.5262,11.1504,11.2598,2553755.0],["2016-01-26",11.2734,11.5194,11.1504,11.1641,3870178.0],["2016-01-27",11.1368,11.3144,11.0206,11.0753,6647694.0],["2016-01-28",11.1983,11.2529,11.0138,11.0548,2107685.0],["2016-01-29",11.1094,11.3281,11.1026,11.3144,3207498.0],["2016-02-01",11.2529,11.3759,11.0548,11.3076,1997425.0],["2016-02-02",11.1983,11.2188,10.843,10.925,2699205.0],["2016-02-03",10.9796,11.2188,10.7883,11.1914,2105786.0],["2016-02-04",11.2119,11.5126,11.1504,11.2119,2141870.0],["2016-02-05",11.1846,11.2051,10.843,10.9523,2904198.0],["2016-02-08",10.9045,10.9045,10.4057,10.556,2671388.0],["2016-02-09",10.4672,10.5697,10.1324,10.2212,2747911.0],["2016-02-10",10.2486,10.433,10.1734,10.1939,1896213.0],["2016-02-11",10.0778,10.1529,9.7908,9.9821,3031215.0],["2016-02-12",10.0983,10.2759,9.9479,10.0983,2695518.0],["2016-02-16",10.2349,10.2964,10.0778,10.1051,2153823.0],["2016-02-17",10.2759,10.4125,10.1666,10.4057,3285250.0],["2016-02-18",10.4262,10.433,10.1939,10.2349,2033620.0],["2016-02-19",10.2144,10.2349,10.0231,10.0846,2220739.0],["2016-02-22",10.2417,10.4194,10.2144,10.2759,3032891.0],["2016-02-23",10.2554,10.3237,10.0846,10.0846,1987371.0],["2016-02-24",9.9616,10.0163,9.7908,9.9889,2973683.0],["2016-02-25",10.0163,10.1734,9.7498,9.9889,2736964.0],["2016-02-26",10.0709,10.2827,9.9479,10.1324,2540684.0],["2016-02-29",10.1529,10.1871,9.8455,9.8728,2923524.0],["2016-03-01",9.9343,10.433,9.8796,10.4262,2712275.0],["2016-03-02",10.4125,10.7063,10.4125,10.638,2204429.0],["2016-03-03",10.6175,10.6722,10.5902,10.6517,1602185.0],["2016-03-04",10.6585,10.8635,10.6175,10.72,1715015.0],["2016-03-07",10.6517,10.8362,10.5629,10.8293,2914475.0],["2016-03-08",10.7405,10.8293,10.5287,10.5424,2064117.0],["2016-03-09",10.6107,10.6244,10.3784,10.3784,1916657.0],["2016-03-10",10.4491,10.5314,10.2364,10.3461,4284968.0],["2016-03-11",10.4285,10.552,10.3599,10.4696,4710929.0],["2016-03-14",10.4285,10.5931,10.2913,10.5588,2693954.0],["2016-03-15",10.4079,10.4628,9.8796,9.9619,4641890.0],["2016-03-16",9.9002,10.4696,9.8179,10.4147,4633512.0],["2016-03-17",10.3873,10.8333,10.2638,10.8333,5278430.0],["2016-03-18",10.9156,11.4301,10.8813,11.4027,5742150.0],["2016-03-21",11.4027,11.4919,11.2724,11.3615,2243752.0],["2016-03-22",11.2861,11.3684,11.1557,11.2037,2325190.0],["2016-03-23",11.1146,11.2037,10.9705,10.9773,2525938.0],["2016-03-24",10.847,11.0322,10.8264,10.9979,2173037.0],["2016-03-28",11.0185,11.0322,10.7372,10.8881,1947601.0],["2016-03-29",10.8058,10.9087,10.5314,10.8676,2043339.0],["2016-03-30",10.9019,11.0116,10.8195,10.9293,2007479.0],["2016-03-31",10.9293,11.1145,10.895,11.094,2329324.0],["2016-04-01",11.0254,11.1626,10.7921,11.1351,2804997.0],["2016-04-04",11.1351,11.1626,10.9499,11.0185,1870854.0],["2016-04-05",10.9293,11.094,10.9156,10.9636,2513538.0],["2016-04-06",10.9773,11.1008,10.8813,11.0871,1995526.0],["2016-04-07",11.0116,11.094,10.6137,10.6549,2164659.0],["2016-04-08",10.7646,10.8401,10.5108,10.5794,1468912.0],["2016-04-11",10.5863,10.8127,10.5794,10.7509,2500803.0],["2016-04-12",10.7646,11.0322,10.7098,11.0185,2268328.0],["2016-04-13",11.1008,11.4645,11.0871,11.4439,2900846.0],["2016-04-14",11.4233,11.7869,11.341,11.5948,2812035.0],["2016-04-15",11.5811,11.6703,11.4645,11.5674,1424897.0],["2016-04-18",11.485,11.6428,11.4302,11.588,1495611.0],["2016-04-19",11.6017,11.6909,11.4988,11.6497,1799581.0],["2016-04-20",11.6291,11.684,11.5468,11.6634,1644524.0],["2016-04-21",11.6703,11.7046,11.5399,11.636,1353065.0],["2016-04-22",11.6566,11.7252,11.5948,11.6703,1332845.0],["2016-04-25",11.6154,11.6497,11.485,11.588,1518624.0],["2016-04-26",11.6566,11.9104,11.636,11.8761,1531694.0],["2016-04-27",11.8761,11.9996,11.78,11.8967,1116458.0],["2016-04-28",11.8144,11.8761,11.5948,11.6291,1330053.0],["2016-04-29",11.6017,11.6634,11.3135,11.4439,1837452.0],["2016-05-02",11.4645,11.7457,11.4301,11.6154,2181974.0],["2016-05-03",11.5262,11.5605,11.2518,11.2998,2230346.0],["2016-05-04",11.2243,11.3067,11.0871,11.1283,1593471.0],["2016-05-05",10.9773,11.5193,10.9773,11.3753,2966533.0],["2016-05-06",11.2037,11.6977,11.2037,11.6428,2774276.0],["2016-05-09",11.5879,11.6428,11.3753,11.4713,2017757.0],["2016-05-10",11.4988,12.1986,11.4988,12.1505,3999318.0],["2016-05-11",12.1094,12.3015,12.1025,12.13,3323344.0],["2016-05-12",12.1643,12.2535,11.883,12.0545,2769695.0],["2016-05-13",12.0202,12.2466,11.9584,11.9996,1981450.0],["2016-05-16",11.9996,12.1505,11.9173,12.0202,1913640.0],["2016-05-17",11.9653,12.1025,11.931,11.9859,2174490.0],["2016-05-18",11.979,12.13,11.9516,12.13,2248890.0],["2016-05-19",12.0751,12.2054,11.9516,12.2054,2767461.0],["2016-05-20",12.2466,12.4799,12.0613,12.1368,2985301.0],["2016-05-23",12.0957,12.1643,11.9859,11.9859,1512926.0],["2016-05-24",11.9927,12.2191,11.9653,12.1986,1673681.0],["2016-05-25",12.226,12.425,12.2123,12.2809,1509017.0],["2016-05-26",12.2809,12.3975,12.2534,12.274,1599057.0],["2016-05-27",12.2809,12.3564,12.2397,12.3289,1446792.0],["2016-05-31",12.3426,12.4593,12.2329,12.4181,3917656.0],["2016-06-01",12.3152,12.4181,12.274,12.4113,2884760.0],["2016-06-02",12.3426,12.5004,12.3083,12.3701,2088918.0],["2016-06-03",12.3083,12.3083,11.931,12.0476,2385515.0],["2016-06-06",12.0476,12.2397,11.979,12.2054,1718701.0],["2016-06-07",12.1917,12.3358,12.13,12.3083,1952181.0],["2016-06-08",12.3152,12.4524,12.226,12.3495,2218058.0],["2016-06-09",12.2483,12.2552,12.0624,12.1794,1883925.0],["2016-06-10",12.0211,12.0349,11.8903,11.9247,1887723.0],["2016-06-13",11.8696,12.0142,11.8008,11.8696,1990499.0],["2016-06-14",11.8421,11.9454,11.5805,11.5805,2326754.0],["2016-06-15",11.5667,11.8834,11.4978,11.6768,1838122.0],["2016-06-16",11.5805,11.6424,11.4359,11.6287,1851863.0],["2016-06-17",11.6631,11.8765,11.6287,11.725,2239171.0],["2016-06-20",11.8972,11.9591,11.7595,11.7663,1594589.0],["2016-06-21",11.7939,11.8214,11.6837,11.725,1703620.0],["2016-06-22",11.7526,11.8972,11.7113,11.8077,1321674.0],["2016-06-23",12.0004,12.3791,12.0004,12.3791,3019932.0],["2016-06-24",11.6424,11.8421,11.1949,11.2087,4547158.0],["2016-06-27",10.9677,10.9952,10.6579,10.7749,3754444.0],["2016-06-28",10.9884,11.1811,10.8782,11.1536,3285585.0],["2016-06-29",11.3188,11.546,11.1674,11.491,2491977.0],["2016-06-30",11.5116,11.9316,11.3946,11.9316,3312396.0],["2016-07-01",11.9385,12.2621,11.9109,12.028,2301619.0],["2016-07-05",11.9178,11.9178,11.5805,11.6218,1512591.0],["2016-07-06",11.5047,11.8765,11.3808,11.8696,2746124.0],["2016-07-07",11.8903,12.0486,11.6906,11.8214,2061883.0],["2016-07-08",12.0211,12.0831,11.8765,12.0211,3071990.0],["2016-07-11",12.0831,12.1726,11.9867,11.9867,1349267.0],["2016-07-12",12.1519,12.1932,12.0831,12.1106,1903363.0],["2016-07-13",12.1313,12.2621,12.0555,12.2483,1365577.0],["2016-07-14",12.4066,12.4686,12.2827,12.2965,1283245.0],["2016-07-15",12.3722,12.3722,12.1794,12.2758,1429700.0],["2016-07-18",12.2758,12.3998,12.2414,12.3516,736969.0],["2016-07-19",12.2965,12.4342,12.2621,12.3378,1089088.0],["2016-07-20",12.3722,12.4342,12.2414,12.4135,1108973.0],["2016-07-21",12.4342,12.5237,12.3998,12.448,1242470.0],["2016-07-22",12.4411,12.5306,12.4135,12.503,712504.0],["2016-07-25",12.503,12.5168,12.4204,12.4893,881302.0],["2016-07-26",12.4755,12.5375,12.448,12.4755,859965.0],["2016-07-27",12.4893,12.5788,12.4342,12.5099,1259003.0],["2016-07-28",12.4893,12.5168,12.3791,12.4893,767579.0],["2016-07-29",12.4548,12.5788,12.3929,12.5719,1229958.0],["2016-08-01",12.5788,12.6889,12.4273,12.448,2377695.0],["2016-08-02",12.386,12.448,12.1037,12.2552,2101206.0],["2016-08-03",12.028,12.3998,12.028,12.3929,1643966.0],["2016-08-04",12.324,12.9988,12.324,12.8404,2067022.0],["2016-08-05",13.0125,13.1227,12.9506,12.985,2772935.0],["2016-08-08",13.0056,13.1778,12.923,12.9506,2551744.0],["2016-08-09",12.9643,13.1502,12.9161,12.9437,1796342.0],["2016-08-10",12.9574,13.0951,12.9024,12.9643,1820919.0],["2016-08-11",12.9988,13.0332,12.923,12.9299,1285256.0],["2016-08-12",12.8748,12.8748,12.7165,12.8473,1235990.0],["2016-08-15",12.9161,13.1296,12.8748,13.0263,1554484.0],["2016-08-16",12.9987,13.0745,12.8748,12.9574,1191640.0],["2016-08-17",12.9574,12.9919,12.8542,12.9643,952240.0],["2016-08-18",12.985,13.0814,12.923,12.985,1241129.0],["2016-08-19",12.9161,12.9161,12.8129,12.8748,1165723.0],["2016-08-22",12.8473,12.8886,12.7784,12.8335,1094674.0],["2016-08-23",12.9161,12.9712,12.8197,12.8611,1193204.0],["2016-08-24",12.8611,13.0676,12.7578,12.7853,1637263.0],["2016-08-25",12.7509,13.0125,12.7509,12.9643,1005080.0],["2016-08-26",13.0263,13.1089,12.8748,12.9574,1171309.0],["2016-08-29",12.9781,13.1778,12.9781,13.1089,1464555.0],["2016-08-30",13.1089,13.2053,13.0263,13.1433,1530354.0],["2016-08-31",13.102,13.2535,13.0676,13.1846,2295698.0],["2016-09-01",13.2191,13.2328,12.923,13.0056,1529683.0],["2016-09-02",13.0883,13.1846,12.9781,13.102,1120815.0],["2016-09-06",13.0951,13.1364,12.923,12.9712,1690662.0],["2016-09-07",12.923,13.226,12.8955,13.2191,1385462.0],["2016-09-08",13.2191,13.4187,13.1502,13.405,1923583.0],["2016-09-09",13.3017,13.3636,13.0607,13.0676,1776234.0],["2016-09-12",12.9643,13.3912,12.8266,13.343,2246656.0],["2016-09-13",13.1709,13.1709,12.744,13.0883,1834659.0],["2016-09-14",13.0538,13.1364,12.9161,12.9781,1240571.0],["2016-09-15",12.9664,13.2289,12.9594,13.1805,1166617.0],["2016-09-16",13.0769,13.1529,12.9871,13.1045,2895484.0],["2016-09-19",13.1667,13.3187,13.0838,13.0976,1050994.0],["2016-09-20",13.1736,13.215,13.0631,13.07,1599616.0],["2016-09-21",13.1529,13.3394,13.1045,13.2289,2064676.0],["2016-09-22",13.291,13.3187,13.1252,13.1736,1296986.0],["2016-09-23",13.1391,13.2081,13.0078,13.0147,1544429.0],["2016-09-26",12.9042,12.9802,12.8075,12.8558,1651674.0],["2016-09-27",12.8351,12.994,12.7591,12.9594,1273302.0],["2016-09-28",12.9871,13.07,12.8558,13.0285,1459975.0],["2016-09-29",13.0216,13.0907,12.6969,12.9456,2687028.0],["2016-09-30",13.0562,13.2634,13.0147,13.1529,3406458.0],["2016-10-03",13.1114,13.1874,13.0423,13.0838,1195550.0],["2016-10-04",13.1045,13.1529,13.0009,13.0285,1592354.0],["2016-10-05",13.1252,13.4016,13.0838,13.3325,2711270.0],["2016-10-06",13.367,13.5121,13.2703,13.5052,3027975.0],["2016-10-07",13.5397,13.6364,13.4361,13.5052,4545817.0],["2016-10-10",13.5881,13.6088,13.4568,13.4775,1972625.0],["2016-10-11",13.4361,13.4983,13.2772,13.3118,2794943.0],["2016-10-12",13.3325,13.443,13.2427,13.4016,2935366.0],["2016-10-13",13.2496,13.2496,12.9871,13.0562,2170580.0],["2016-10-14",13.1805,13.2219,13.0285,13.1045,2008820.0],["2016-10-17",13.1321,13.1321,12.8627,12.8696,1855214.0],["2016-10-18",13.0493,13.1321,12.9456,13.0976,1704961.0],["2016-10-19",13.1321,13.146,12.9733,12.9871,1908166.0],["2016-10-20",12.9525,13.1045,12.9456,12.9871,1948160.0],["2016-10-21",12.8696,13.0009,12.8558,12.9594,1246156.0],["2016-10-24",13.0492,13.07,12.8973,13.0078,1592243.0],["2016-10-25",13.0009,13.0354,12.8766,12.8904,1407916.0],["2016-10-26",12.8351,13.0562,12.7453,12.9871,2423833.0],["2016-10-27",13.07,13.07,12.9042,12.9249,1594812.0],["2016-10-28",12.9664,13.0493,12.8006,12.9249,1839686.0],["2016-10-31",12.994,13.0078,12.8904,12.8973,1647094.0],["2016-11-01",12.9802,12.9802,12.7108,12.8351,1613133.0],["2016-11-02",12.7798,12.7798,12.6486,12.6555,1525327.0],["2016-11-03",12.7384,12.7798,12.4966,12.5035,1959331.0],["2016-11-04",12.5242,12.5726,12.3446,12.3723,1954527.0],["2016-11-07",12.621,12.9802,12.621,12.8904,2844766.0],["2016-11-08",12.8904,13.1045,12.766,12.994,3205375.0],["2016-11-09",12.8973,13.671,12.8765,13.5743,3955639.0],["2016-11-10",13.7055,14.1407,13.6986,13.9542,4338143.0],["2016-11-11",13.9542,14.3618,13.9335,14.3549,3794549.0],["2016-11-14",14.3894,14.5345,14.1891,14.341,3253747.0],["2016-11-15",14.2443,14.4239,14.12,14.417,1790421.0],["2016-11-16",14.2789,14.3894,14.2581,14.3341,1423444.0],["2016-11-17",14.3341,14.4101,14.2858,14.3549,1391830.0],["2016-11-18",14.3341,14.5483,14.2374,14.4999,1380994.0],["2016-11-21",14.5068,14.5828,14.4792,14.5483,1572134.0],["2016-11-22",14.5759,14.6381,14.4309,14.5276,1181810.0],["2016-11-23",14.5068,14.721,14.4654,14.7141,1768525.0],["2016-11-25",14.7693,14.797,14.6381,14.7486,562027.0],["2016-11-28",14.6312,14.7141,14.5414,14.5759,1234538.0],["2016-11-29",14.5966,14.8108,14.5897,14.7348,1483769.0],["2016-11-30",14.9835,15.2322,14.9351,15.2115,2702779.0],["2016-12-01",15.2874,15.7365,15.2736,15.7296,3341106.0],["2016-12-02",15.6743,15.6881,15.5016,15.5776,2301284.0],["2016-12-05",15.695,15.8746,15.6398,15.8608,2830802.0],["2016-12-06",15.8884,15.9713,15.7157,15.8746,2647035.0],["2016-12-07",15.8746,16.1717,15.7848,16.1717,2578331.0],["2016-12-08",16.2684,16.6967,16.151,16.5171,2075400.0],["2016-12-09",16.4894,16.6069,16.3375,16.5792,1979327.0],["2016-12-12",16.5883,16.6437,16.4636,16.5398,1531582.0],["2016-12-13",16.6021,16.6575,16.1796,16.2696,1936095.0],["2016-12-14",16.1796,16.519,16.1173,16.2904,1988823.0],["2016-12-15",16.3528,16.5259,16.2627,16.3389,1581630.0],["2016-12-16",16.3597,16.4359,16.2073,16.2489,3158568.0],["2016-12-19",16.2142,16.3251,16.0342,16.1935,1263248.0],["2016-12-20",16.3112,16.5467,16.3112,16.5467,1278776.0],["2016-12-21",16.5259,16.5328,16.3666,16.4705,1085290.0],["2016-12-22",16.4012,16.4359,16.2212,16.2766,1597940.0],["2016-12-23",16.3112,16.3458,16.235,16.3043,1186837.0],["2016-12-27",16.3874,16.422,16.2558,16.2696,1030774.0],["2016-12-28",16.2766,16.3043,16.048,16.0826,1120591.0],["2016-12-29",16.0688,16.1935,16.0134,16.0688,805002.0],["2016-12-30",16.0549,16.1173,16.0134,16.1034,1556383.0],["2017-01-03",16.1796,16.2766,16.0203,16.1381,2363731.0],["2017-01-04",16.235,16.4289,16.2281,16.3805,1701386.0],["2017-01-05",16.3458,16.3874,16.0896,16.2419,1388814.0],["2017-01-06",16.2974,16.3735,16.145,16.2974,1360662.0],["2017-01-09",16.2281,16.2489,16.0549,16.0826,1178235.0],["2017-01-10",16.1034,16.3805,16.0896,16.3528,1438526.0],["2017-01-11",16.2766,16.4844,16.2142,16.4774,1533593.0],["2017-01-12",16.3735,16.4082,16.0272,16.1657,1255875.0],["2017-01-13",16.2696,16.3458,16.138,16.2489,1195997.0],["2017-01-17",16.145,16.145,15.7571,15.8264,1294975.0],["2017-01-18",15.8679,16.0826,15.7156,16.0688,1473715.0],["2017-01-19",16.1034,16.1658,15.8402,15.8818,1584646.0],["2017-01-20",15.9649,16.0688,15.9164,16.0203,1071549.0],["2017-01-23",15.9164,16.0134,15.7433,15.8679,970114.0],["2017-01-24",15.9857,16.2904,15.958,16.1935,1423780.0],["2017-01-25",16.3597,16.6506,16.332,16.6298,2025465.0],["2017-01-26",16.6437,16.8237,16.5952,16.796,1824940.0],["2017-01-27",16.8168,16.8168,16.4774,16.5675,969220.0],["2017-01-30",16.5259,16.5328,16.2212,16.4428,1112883.0],["2017-01-31",16.3597,16.5467,16.2627,16.519,1421322.0],["2017-02-01",16.6437,16.7753,16.4774,16.5813,1353959.0],["2017-02-02",16.4359,16.5813,16.3389,16.4359,1726968.0],["2017-02-03",16.7614,16.9553,16.6367,16.8653,1555489.0],["2017-02-06",16.7406,16.983,16.706,16.9069,1278441.0],["2017-02-07",17.0108,17.0385,16.2142,16.3735,3514261.0],["2017-02-08",16.2766,16.3043,16.0619,16.2212,1596711.0],["2017-02-09",16.3043,16.6506,16.2696,16.5536,1762046.0],["2017-02-10",16.6852,16.7337,16.5398,16.6298,1020608.0],["2017-02-13",16.7545,16.9415,16.7545,16.8168,1168404.0],["2017-02-14",16.7475,17.2739,16.7475,17.2532,3755896.0],["2017-02-15",17.3155,17.3294,17.1354,17.3155,2484716.0],["2017-02-16",17.3155,17.5718,17.2809,17.5441,2731043.0],["2017-02-17",17.4887,17.7172,17.2324,17.7034,2790362.0],["2017-02-21",17.7103,17.9042,17.6272,17.8073,1695242.0],["2017-02-22",17.7172,17.8419,17.6272,17.8073,2633071.0],["2017-02-23",17.8419,17.9389,17.641,17.8142,1869514.0],["2017-02-24",17.5995,17.8142,17.5164,17.7934,1838346.0],["2017-02-27",17.8834,18.2367,17.835,18.1051,2756066.0],["2017-02-28",18.1051,18.4514,18.0289,18.4375,3481753.0],["2017-03-01",18.7284,18.9362,18.7007,18.8393,4026241.0],["2017-03-02",18.8393,18.8393,18.3752,18.3891,3777010.0],["2017-03-03",18.3475,18.6938,18.2852,18.4722,3330159.0],["2017-03-06",18.3267,18.4445,18.1882,18.3752,2579672.0],["2017-03-07",18.4237,18.5345,18.3406,18.4652,2545264.0],["2017-03-08",18.6176,18.6384,18.4652,18.5207,2237607.0],["2017-03-09",18.5969,18.6938,18.4514,18.5276,2134608.0],["2017-03-10",18.6315,18.6938,18.3337,18.5276,1692449.0],["2017-03-13",18.5414,18.7284,18.4722,18.6523,1984913.0],["2017-03-14",18.6523,18.6523,18.2575,18.5553,2115170.0],["2017-03-15",18.6107,18.7492,18.5276,18.6592,2123884.0],["2017-03-16",18.7446,18.8279,18.4113,18.5085,2109696.0],["2017-03-17",18.5155,18.5294,18.2378,18.2864,3177112.0],["2017-03-20",18.2517,18.3836,18.1475,18.2447,2198620.0],["2017-03-21",18.3141,18.3558,17.8768,17.9462,2557106.0],["2017-03-22",17.8629,18.1336,17.7449,17.8907,2168792.0],["2017-03-23",17.8907,18.0781,17.8282,17.8976,2331334.0],["2017-03-24",17.9948,18.0573,17.7449,17.8559,2004463.0],["2017-03-27",17.5644,17.8559,17.4394,17.7865,2657089.0],["2017-03-28",17.7726,18.2725,17.7171,18.1198,2299943.0],["2017-03-29",18.0712,18.2725,18.0434,18.1198,1644748.0],["2017-03-30",18.1336,18.2794,18.1059,18.2378,1929280.0],["2017-03-31",18.1406,18.1961,18.0503,18.0503,1571129.0],["2017-04-03",18.1059,18.1198,17.8837,18.0503,2286314.0],["2017-04-04",17.974,18.0989,17.967,18.0712,1382334.0],["2017-04-05",18.2447,18.4391,18.0781,18.092,2223978.0],["2017-04-06",18.0712,18.3489,17.967,18.3003,1754896.0],["2017-04-07",18.1822,18.3558,18.1198,18.2517,1028428.0],["2017-04-10",18.2517,18.3697,18.0712,18.217,1124836.0],["2017-04-11",18.092,18.1753,17.974,18.1753,1597381.0],["2017-04-12",18.1545,18.1614,17.9184,18.0017,1347927.0],["2017-04-13",17.9254,18.092,17.7101,17.7171,1270621.0],["2017-04-17",17.7379,17.8004,17.6477,17.8004,2160637.0],["2017-04-18",17.6893,17.7588,17.4325,17.5019,3454830.0],["2017-04-19",17.6546,17.7796,17.5713,17.6685,1757801.0],["2017-04-20",17.7726,17.9462,17.6963,17.9115,1182927.0],["2017-04-21",17.8976,17.9393,17.6546,17.7102,1197450.0],["2017-04-24",18.0573,18.2586,17.9531,18.0226,1529460.0],["2017-04-25",18.1406,18.3211,18.0781,18.1684,1473715.0],["2017-04-26",18.1406,18.2864,18.0642,18.1545,1454612.0],["2017-04-27",18.2031,18.2447,17.9601,18.1475,1416071.0],["2017-04-28",18.0989,18.2308,17.613,17.6268,2117740.0],["2017-05-01",17.6824,17.9879,17.6685,17.9323,1595259.0],["2017-05-02",17.9531,17.974,17.7379,17.8351,1453830.0],["2017-05-03",17.7449,17.9323,17.7032,17.849,1806508.0],["2017-05-04",17.967,18.0087,17.5158,17.5921,1958549.0],["2017-05-05",17.6893,17.8976,17.6268,17.8837,1372057.0],["2017-05-08",17.9045,18.1267,17.8073,18.1198,1732889.0],["2017-05-09",18.092,18.0989,17.5505,17.5644,1983572.0],["2017-05-10",17.5158,17.7935,17.4602,17.7935,1880573.0],["2017-05-11",17.7032,17.7032,17.4047,17.6338,1671223.0],["2017-05-12",17.5713,17.6268,17.3977,17.5644,1888952.0],["2017-05-15",17.5435,17.6893,17.5366,17.613,1513373.0],["2017-05-16",17.613,17.6546,17.4949,17.606,1384680.0],["2017-05-17",17.606,17.606,16.8979,16.9673,2387638.0],["2017-05-18",16.9465,17.1964,16.8979,17.0923,2046578.0],["2017-05-19",17.127,17.2381,17.0576,17.1062,1621846.0],["2017-05-22",17.2034,17.2172,16.9812,17.1409,1340442.0],["2017-05-23",17.1686,17.252,17.002,17.2103,921631.0],["2017-05-24",17.2658,17.2936,17.1756,17.2103,1545100.0],["2017-05-25",17.245,17.3353,17.1131,17.1478,1100818.0],["2017-05-26",17.12,17.1825,17.0437,17.0923,753056.0],["2017-05-30",17.002,17.0367,16.8215,16.9395,1570347.0],["2017-05-31",16.9465,17.002,16.5299,16.9326,3282792.0],["2017-06-01",17.009,17.3283,16.8285,17.3144,1678038.0],["2017-06-02",17.1825,17.245,16.9812,17.002,1851193.0],["2017-06-05",16.9743,17.1548,16.9465,16.9673,1053340.0],["2017-06-06",16.8562,17.0159,16.7938,16.9465,844102.0],["2017-06-07",16.9465,17.0992,16.8979,17.0298,1291512.0],["2017-06-08",17.0298,17.5366,17.0298,17.4602,1753556.0],["2017-06-09",17.4116,17.5782,17.1964,17.5505,2792485.0],["2017-06-12",17.5574,17.7657,17.5366,17.6407,2087689.0],["2017-06-13",17.7032,18.0156,17.7032,17.967,1538732.0],["2017-06-14",17.8559,17.9601,17.6199,17.9045,2161754.0],["2017-06-15",17.7605,18.0667,17.6978,17.9414,1388367.0],["2017-06-16",17.9762,18.1293,17.8718,18.1293,2416460.0],["2017-06-19",18.2407,18.3033,18.1293,18.2546,1523204.0],["2017-06-20",18.1015,18.1224,17.6352,17.6422,2252130.0],["2017-06-21",17.6491,17.6491,17.2664,17.3916,1650221.0],["2017-06-22",17.3499,17.5169,17.2803,17.4195,1536051.0],["2017-06-23",17.5517,17.5726,17.3429,17.3916,3978763.0],["2017-06-26",17.4195,17.6491,17.3708,17.6143,1510916.0],["2017-06-27",17.67,17.9623,17.6143,17.9345,2157174.0],["2017-06-28",18.1085,18.3938,18.0945,18.2824,2046467.0],["2017-06-29",18.4773,18.6374,17.9901,18.178,2758859.0],["2017-06-30",18.3312,18.3451,18.192,18.2059,1534040.0],["2017-07-03",18.3451,18.6861,18.3242,18.6583,1486115.0],["2017-07-05",18.6513,18.7209,18.533,18.6095,2186555.0],["2017-07-06",18.5747,18.6861,18.4077,18.526,2511415.0],["2017-07-07",18.6165,18.7209,18.4843,18.6235,1393617.0],["2017-07-10",18.5399,18.6374,18.4495,18.5191,1758248.0],["2017-07-11",18.4843,18.5399,18.2894,18.4773,1154887.0],["2017-07-12",18.5399,18.5887,18.4425,18.5051,1305029.0],["2017-07-13",18.4912,18.5956,18.4703,18.5887,1263137.0],["2017-07-14",18.3938,18.6235,18.366,18.5817,1098360.0],["2017-07-17",18.4912,18.6026,18.4147,18.5121,959725.0],["2017-07-18",18.3938,18.5121,18.3799,18.4912,887000.0],["2017-07-19",18.5191,18.5817,18.4703,18.4912,2130587.0],["2017-07-20",18.5399,18.5956,18.3799,18.3868,1347145.0],["2017-07-21",18.3033,18.4773,18.2685,18.4077,1246715.0],["2017-07-24",18.5469,18.7905,18.4564,18.6513,2416795.0],["2017-07-25",18.8183,18.9366,18.7278,18.8531,1482876.0],["2017-07-26",18.8601,18.867,18.6304,18.6652,851922.0],["2017-07-27",18.6861,18.7905,18.4495,18.526,1846054.0],["2017-07-28",18.4982,18.6165,18.1015,18.1293,1787852.0],["2017-07-31",18.1711,18.2476,18.0597,18.1154,1443553.0],["2017-08-01",18.1781,18.192,18.018,18.1293,1192199.0],["2017-08-02",18.0667,18.366,18.0389,18.352,2263190.0],["2017-08-03",18.3312,18.533,18.2476,18.2894,1261573.0],["2017-08-04",18.4495,18.4982,18.2198,18.2268,1000723.0],["2017-08-07",18.2198,18.2476,18.0945,18.185,1594030.0],["2017-08-08",18.1572,18.2337,17.8788,17.8927,1734676.0],["2017-08-09",17.7814,17.851,17.6283,17.7883,2064676.0],["2017-08-10",17.6631,17.7396,17.5169,17.5239,2041775.0],["2017-08-11",17.503,17.5726,17.1829,17.2037,1781149.0],["2017-08-14",17.3568,17.4821,17.2872,17.336,1541413.0],["2017-08-15",17.4473,17.4612,17.2037,17.2246,1182257.0],["2017-08-16",17.2733,17.2872,17.1063,17.162,1191752.0],["2017-08-17",17.0924,17.0924,16.6191,16.6261,2352560.0],["2017-08-18",16.5008,16.7583,16.4591,16.6818,2184991.0],["2017-08-21",16.6678,16.6957,16.5774,16.6887,1455953.0],["2017-08-22",16.7026,16.7305,16.633,16.7026,1306369.0],["2017-08-23",16.5983,16.7792,16.5843,16.7096,1162037.0],["2017-08-24",16.7583,16.7583,16.6261,16.6957,1426461.0],["2017-08-25",16.7583,16.9253,16.7166,16.8627,1089870.0],["2017-08-28",16.8627,16.9462,16.6887,16.7305,885659.0],["2017-08-29",16.5008,16.5843,16.4451,16.4869,1378648.0],["2017-08-30",16.5008,16.6122,16.4869,16.5287,916492.0],["2017-08-31",16.5774,16.5774,16.4591,16.4799,1471593.0],["2017-09-01",16.5356,16.8418,16.5078,16.6679,1045632.0],["2017-09-05",16.5356,16.5565,16.0485,16.0763,1609781.0],["2017-09-06",16.132,16.1459,15.8675,15.8954,2394676.0],["2017-09-07",15.8954,15.8954,15.4708,15.4987,2607265.0],["2017-09-08",15.4708,15.6866,15.4708,15.5613,2650163.0],["2017-09-11",15.7492,15.9371,15.6866,15.8188,2164994.0],["2017-09-12",15.9093,16.0902,15.7631,16.0276,1262466.0],["2017-09-13",16.0276,16.0276,15.8397,15.951,1389372.0],["2017-09-14",15.9649,16.1737,15.8884,16.0554,1900235.0],["2017-09-15",16.0275,16.1533,15.8387,16.0275,4089806.0],["2017-09-18",16.0764,16.335,16.0694,16.335,2046020.0],["2017-09-19",16.37,17.1318,16.37,16.9781,3651333.0],["2017-09-20",16.9781,17.1598,16.8662,17.041,2569059.0],["2017-09-21",17.055,17.1458,16.9641,17.1039,2726909.0],["2017-09-22",17.0619,17.2227,17.02,17.1528,1884148.0],["2017-09-25",17.1179,17.3136,17.0759,17.2437,2011612.0],["2017-09-26",17.3206,17.3695,17.1668,17.3206,1892750.0],["2017-09-27",17.4883,17.6141,17.4184,17.4813,2462820.0],["2017-09-28",17.4743,17.6491,17.3835,17.5512,1784165.0],["2017-09-29",17.4953,17.7959,17.4743,17.6491,1941904.0],["2017-10-02",17.6421,17.7959,17.6141,17.7749,1025077.0],["2017-10-03",17.7819,17.8168,17.684,17.8098,1166840.0],["2017-10-04",17.7679,17.8168,17.691,17.7679,1193540.0],["2017-10-05",17.8238,17.9217,17.7469,17.7679,1278888.0],["2017-10-06",17.8028,17.8238,17.5722,17.6561,1397080.0],["2017-10-09",17.677,17.726,17.5163,17.5582,865774.0],["2017-10-10",17.5652,17.698,17.5652,17.6071,1730878.0],["2017-10-11",17.5652,17.6701,17.4953,17.6631,1166282.0],["2017-10-12",17.6701,17.7889,17.6211,17.705,1559399.0],["2017-10-13",17.719,17.7469,17.6001,17.677,1175442.0],["2017-10-16",17.691,17.9776,17.691,17.9706,1573587.0],["2017-10-17",17.9986,18.0405,17.8448,17.9287,1927269.0],["2017-10-18",18.0056,18.0335,17.8727,18.0125,1252636.0],["2017-10-19",17.8658,18.0335,17.677,18.0265,1383898.0],["2017-10-20",18.1733,18.2292,17.9986,18.1803,1600621.0],["2017-10-23",18.1733,18.1733,17.8238,17.8588,1347480.0],["2017-10-24",17.8728,18.0125,17.8308,17.9916,1158238.0],["2017-10-25",18.0125,18.0195,17.5233,17.7819,1475726.0],["2017-10-26",17.9427,18.0195,17.8448,17.8448,1303577.0],["2017-10-27",17.7399,18.0125,17.4813,18.0056,1693343.0],["2017-10-30",17.8937,18.0125,17.6141,17.698,1175107.0],["2017-10-31",17.684,17.8867,17.6002,17.684,1147402.0],["2017-11-01",17.8238,17.9986,17.5932,17.705,1177788.0],["2017-11-02",17.6631,17.8168,17.4813,17.7889,1188177.0],["2017-11-03",17.8098,18.0824,17.705,17.9986,1478072.0],["2017-11-06",18.0195,18.2083,17.9217,18.1593,1429477.0],["2017-11-07",18.1663,18.39,17.9846,18.0894,1592019.0],["2017-11-08",18.0195,18.2013,17.9007,18.1943,1914422.0],["2017-11-09",18.0824,18.2432,18.0125,18.2153,1241017.0],["2017-11-10",18.1943,18.2782,17.9357,17.9357,1008767.0],["2017-11-13",17.8168,17.9566,17.6631,17.9287,1210296.0],["2017-11-14",17.8518,17.9706,17.6491,17.698,1199013.0],["2017-11-15",17.5792,17.74,17.4464,17.6631,1604978.0],["2017-11-16",17.7399,17.8518,17.4673,17.5093,2141199.0],["2017-11-17",17.4324,17.698,17.4184,17.5652,1724957.0],["2017-11-20",17.6281,18.0405,17.5932,17.9077,1967374.0],["2017-11-21",17.9566,18.1523,17.9147,17.9426,1282910.0],["2017-11-22",17.9357,17.9636,17.726,17.726,1080821.0],["2017-11-24",17.8518,18.0195,17.8378,17.9496,915486.0],["2017-11-27",17.8867,18.0335,17.8029,17.9426,1277883.0],["2017-11-28",18.0195,18.5787,18.0056,18.5298,1910736.0],["2017-11-29",18.6905,18.9352,18.5368,18.6137,2130251.0],["2017-11-30",18.7325,18.7814,18.3271,18.39,3009878.0],["2017-12-01",18.4739,18.7465,18.1034,18.4739,2119080.0],["2017-12-04",18.7674,18.8723,18.4389,18.4459,3628208.0],["2017-12-05",18.4669,18.4669,18.0894,18.1663,3165941.0],["2017-12-06",18.1523,18.2292,18.1034,18.1314,3325578.0],["2017-12-07",18.1733,18.2642,18.0125,18.1733,1611010.0],["2017-12-08",18.2782,18.3341,18.1454,18.2432,1503989.0],["2017-12-11",18.2222,18.3341,18.1244,18.2153,2126453.0],["2017-12-12",18.3065,18.4749,18.2433,18.3205,2427519.0],["2017-12-13",18.2714,18.3065,17.8855,17.8995,3467565.0],["2017-12-14",17.9907,18.0398,17.8434,17.8644,2357699.0],["2017-12-15",18.0118,18.1731,17.8153,18.0118,3176777.0],["2017-12-18",18.1381,18.2994,18.0398,18.1451,1689209.0],["2017-12-19",18.3065,18.4538,18.0258,18.0398,1920343.0],["2017-12-20",18.2784,18.6854,18.2082,18.538,3754109.0],["2017-12-21",18.5871,18.7205,18.51,18.5661,2689597.0],["2017-12-22",18.5661,18.5661,18.2854,18.3907,1500526.0],["2017-12-26",18.4678,18.6643,18.4538,18.6152,1350496.0],["2017-12-27",18.6292,18.6292,18.4468,18.545,940398.0],["2017-12-28",18.5731,18.7204,18.4959,18.6994,1561745.0],["2017-12-29",18.7345,18.7345,18.4328,18.5871,1506000.0],["2018-01-02",18.6292,18.8117,18.4749,18.7906,2055180.0],["2018-01-03",18.7625,18.8748,18.6994,18.7275,1529795.0],["2018-01-04",18.7766,18.9871,18.6924,18.8327,1680943.0],["2018-01-05",18.8748,18.8888,18.6994,18.8608,1130757.0],["2018-01-08",18.8467,19.6116,18.7696,19.1204,2836276.0],["2018-01-09",19.2116,19.7449,19.2116,19.366,4254470.0],["2018-01-10",19.3239,19.5835,19.2397,19.5344,1662286.0],["2018-01-11",19.5554,19.801,19.5554,19.6326,1506894.0],["2018-01-12",19.7449,19.8571,19.5133,19.5975,1402442.0],["2018-01-16",19.7028,19.7659,19.2607,19.3309,1477178.0],["2018-01-17",19.4361,19.5695,19.2397,19.5203,1276989.0],["2018-01-18",19.4853,19.5063,19.2537,19.387,1071102.0],["2018-01-19",19.4923,19.7238,19.4642,19.6537,1381552.0],["2018-01-22",19.5063,19.6537,19.4151,19.5835,1231075.0],["2018-01-23",19.5695,19.6116,19.373,19.394,1340107.0],["2018-01-24",19.5554,19.5905,19.3239,19.3239,1541748.0],["2018-01-25",19.387,19.4081,19.1835,19.2467,843543.0],["2018-01-26",19.3309,19.4011,19.1976,19.387,1146955.0],["2018-01-29",19.3028,19.4361,19.0643,19.0713,1101600.0],["2018-01-30",18.9801,19.0923,18.9099,19.0081,1382669.0],["2018-01-31",19.0151,19.1134,18.8959,18.9941,1559064.0],["2018-02-01",18.966,19.0222,18.7906,18.966,1437855.0],["2018-02-02",18.8888,18.959,18.3977,18.4468,1838011.0],["2018-02-05",18.2433,18.4608,17.3732,17.3803,2726909.0],["2018-02-06",16.9943,17.5908,16.7698,17.3522,5208498.0],["2018-02-07",17.2469,17.8363,17.2469,17.5487,2505830.0],["2018-02-08",17.5487,17.5487,16.7417,16.7417,2556212.0],["2018-02-09",16.9663,17.1557,16.4611,17.0154,2239171.0],["2018-02-12",17.1557,17.6118,17.0856,17.4294,2515549.0],["2018-02-13",17.275,17.3873,17.2259,17.261,1651227.0],["2018-02-14",17.1277,17.703,17.1207,17.696,1454948.0],["2018-02-15",17.7521,17.8223,17.3522,17.4925,2077411.0],["2018-02-16",17.4224,17.6469,17.4153,17.5206,2283521.0],["2018-02-20",17.4855,17.7522,17.4785,17.6118,1851863.0],["2018-02-21",17.5767,17.8363,17.5136,17.5276,1645753.0],["2018-02-22",17.6118,17.6188,17.1487,17.1768,1579507.0],["2018-02-23",17.2469,17.5416,17.1627,17.5206,1952293.0],["2018-02-26",17.6048,17.703,17.4434,17.5557,1301119.0],["2018-02-27",17.6399,17.8574,17.2259,17.2329,1501308.0],["2018-02-28",17.3171,17.3452,16.826,16.833,2449862.0],["2018-03-01",16.7909,17.0224,16.5312,16.5874,2371439.0],["2018-03-02",16.4541,16.7488,16.2295,16.7067,1789192.0],["2018-03-05",16.5663,16.9312,16.4611,16.7838,1904256.0],["2018-03-06",16.9031,16.9803,16.6786,16.8891,3022725.0],["2018-03-07",16.7137,16.868,16.6084,16.84,1786511.0],["2018-03-08",16.8681,16.9102,16.5804,16.826,2708253.0],["2018-03-09",16.9944,17.3452,16.9312,17.1908,1892973.0],["2018-03-12",17.1698,17.268,17.1277,17.1908,2007814.0],["2018-03-13",17.2961,17.2961,17.0014,17.0505,2305305.0],["2018-03-14",17.1136,17.2049,16.9733,17.0505,3072772.0],["2018-03-15",17.1207,17.2469,17.0365,17.1277,3578943.0],["2018-03-16",17.1981,17.4165,17.1558,17.3672,3359762.0],["2018-03-19",17.332,17.3531,16.7402,16.9093,3064841.0],["2018-03-20",16.9727,16.9797,16.3386,16.3386,3117904.0],["2018-03-21",16.3174,16.4795,16.2611,16.3174,2460474.0],["2018-03-22",16.1554,16.3033,15.7467,15.7538,2401825.0],["2018-03-23",15.7961,15.8595,15.3029,15.3945,3212972.0],["2018-03-26",15.6481,15.8665,15.5565,15.8383,2266541.0],["2018-03-27",15.8876,15.9299,15.5213,15.6058,3044062.0],["2018-03-28",15.6058,15.8524,15.5565,15.8172,2758859.0],["2018-03-29",15.937,16.1483,15.8947,16.0145,2525268.0],["2018-04-02",15.9088,16.0074,15.3522,15.5706,2493877.0],["2018-04-03",15.6833,15.7397,15.472,15.6974,2217276.0],["2018-04-04",15.4156,15.7326,15.4156,15.6763,4290889.0],["2018-04-05",15.7608,15.9581,15.6833,15.8383,3035795.0],["2018-04-06",15.7045,15.7467,15.2254,15.3381,3461198.0],["2018-04-09",16.6274,17.4377,16.3879,17.1136,8660647.0],["2018-04-10",17.2263,17.5222,17.1699,17.177,5446222.0],["2018-04-11",17.0079,17.1699,16.9374,17.1277,3346133.0],["2018-04-12",17.1699,17.3461,17.1488,17.1629,5967809.0],["2018-04-13",17.2615,17.3461,17.0854,17.1206,3664627.0],["2018-04-16",17.2474,17.4306,17.1629,17.3531,3486221.0],["2018-04-17",17.4658,17.487,17.2193,17.2827,4048919.0],["2018-04-18",17.3038,17.3038,17.0079,17.1347,3711769.0],["2018-04-19",17.1558,17.3531,16.9868,16.9868,3091205.0],["2018-04-20",17.0854,17.1699,16.9163,16.9233,3899000.0],["2018-04-23",17.0149,17.2615,16.9797,17.2052,3358645.0],["2018-04-24",17.2404,17.3672,17.0008,17.0783,3756119.0],["2018-04-25",17.0502,17.4024,16.9304,17.2333,2936483.0],["2018-04-26",17.2263,17.3179,17.029,17.1277,3213419.0],["2018-04-27",17.0572,17.2686,16.7613,16.9374,2829238.0],["2018-04-30",17.022,17.0995,16.9374,16.9374,2464720.0],["2018-05-01",16.9022,16.9868,16.6556,16.9515,3974183.0],["2018-05-02",16.9445,17.1699,16.8881,17.1065,4799852.0],["2018-05-03",17.0009,17.1347,16.7472,16.9022,8082533.0],["2018-05-04",16.8458,17.2756,16.7261,17.2263,3675463.0],["2018-05-07",17.2193,17.4518,17.022,17.3602,3193757.0],["2018-05-08",17.3461,17.4518,17.2052,17.2193,5577932.0],["2018-05-09",17.2545,17.4165,17.1558,17.3602,2834824.0],["2018-05-10",17.3531,17.5363,17.2968,17.4659,3241682.0],["2018-05-11",17.4236,17.5504,17.2827,17.3038,3038476.0],["2018-05-14",17.339,17.487,17.2545,17.3109,3217999.0],["2018-05-15",17.2263,17.3109,16.7261,16.7613,4260056.0],["2018-05-16",16.7331,16.7613,16.4161,16.557,3447122.0],["2018-05-17",16.5499,16.6486,16.5147,16.5147,2056633.0],["2018-05-18",16.5499,16.5499,16.2752,16.2752,1863146.0],["2018-05-21",16.3597,16.4795,16.3315,16.3668,1897330.0],["2018-05-22",16.3808,16.6556,16.3808,16.564,2615532.0],["2018-05-23",16.4936,16.5499,16.3949,16.5358,2034849.0],["2018-05-24",16.4513,16.6556,16.2118,16.2611,1312961.0],["2018-05-25",16.2047,16.3949,16.2047,16.3738,1551803.0],["2018-05-29",16.1483,16.1765,15.5354,15.634,2451649.0],["2018-05-30",15.7961,15.8313,15.6411,15.6481,1943691.0],["2018-05-31",15.6622,15.7749,15.4015,15.4156,3666079.0],["2018-06-01",15.6129,15.6129,15.4861,15.5565,1776904.0],["2018-06-04",15.6199,15.6692,15.4086,15.4579,1711217.0],["2018-06-05",15.4508,15.5001,15.2395,15.4649,1561186.0],["2018-06-06",15.4649,16.1131,15.4649,16.0638,3096344.0],["2018-06-07",16.1554,16.3527,16.0497,16.2047,2287320.0],["2018-06-08",16.2047,16.2822,16.0638,16.254,1933525.0],["2018-06-11",16.2822,16.3879,16.2188,16.2752,1626427.0],["2018-06-12",16.3667,16.4161,16.1554,16.2892,1829297.0],["2018-06-13",16.2822,16.2892,15.8595,15.8947,2106121.0],["2018-06-14",15.937,15.9511,15.782,15.8595,1838234.0],["2018-06-15",15.7675,15.8736,15.6684,15.725,4689033.0],["2018-06-18",15.6755,15.8665,15.5835,15.7179,1737581.0],["2018-06-19",15.6118,15.9232,15.5905,15.8524,1944808.0],["2018-06-20",16.0647,16.4398,16.001,16.277,2657201.0],["2018-06-21",16.2204,16.2982,15.9373,16.2558,2069033.0],["2018-06-22",16.3973,16.7087,16.3973,16.5106,3702832.0],["2018-06-25",16.4539,16.5247,16.1425,16.3619,2861077.0],["2018-06-26",16.4327,16.6025,16.2558,16.4469,3034008.0],["2018-06-27",16.3549,16.4398,16.0789,16.0789,2697641.0],["2018-06-28",16.0789,16.3124,16.0222,16.1709,2214371.0],["2018-06-29",16.2629,16.461,16.0859,16.093,2835047.0],["2018-07-02",15.9656,16.1355,15.8099,15.9232,2112377.0],["2018-07-03",15.9939,16.0576,15.8878,15.9585,1191417.0],["2018-07-05",16.0718,16.0718,15.9444,16.0081,1658935.0],["2018-07-06",16.0435,16.1709,15.9798,16.1142,1754003.0],["2018-07-09",16.2062,16.4822,16.1284,16.4327,1480195.0],["2018-07-10",16.3973,16.4752,16.3549,16.3619,1133326.0],["2018-07-11",16.2912,16.2912,16.1567,16.2275,1160249.0],["2018-07-12",16.2841,16.2841,15.9444,16.0222,1750986.0],["2018-07-13",16.0222,16.0576,15.8878,15.9939,1156116.0],["2018-07-16",15.9939,16.1496,15.9939,16.0576,1232304.0],["2018-07-17",16.0364,16.0647,15.8949,15.9515,820084.0],["2018-07-18",15.9232,16.093,15.8878,16.093,1702615.0],["2018-07-19",16.1072,16.2416,16.0293,16.2133,2054622.0],["2018-07-20",16.1709,16.1779,16.0222,16.1072,1452155.0],["2018-07-23",16.0505,16.2062,16.001,16.1355,1306481.0],["2018-07-24",16.1355,16.4256,16.1072,16.3195,2048924.0],["2018-07-25",16.3336,16.3619,15.8807,16.1638,1508123.0],["2018-07-26",16.1921,16.3619,16.1709,16.3266,889681.0],["2018-07-27",16.5813,17.7419,16.3478,17.5226,3485439.0],["2018-07-30",17.5226,17.6924,17.381,17.4447,2140641.0],["2018-07-31",17.5084,17.5155,17.0696,17.1616,2205658.0],["2018-08-01",17.105,17.2678,16.8786,16.8927,1941680.0],["2018-08-02",16.7795,16.9352,16.7087,16.7582,1385350.0],["2018-08-03",16.8432,17.3669,16.7866,17.3456,1953633.0],["2018-08-06",17.3456,17.4801,17.2749,17.289,1284474.0],["2018-08-07",17.3244,17.4518,17.2395,17.2607,1213760.0],["2018-08-08",17.2749,17.3102,17.0484,17.2324,948218.0],["2018-08-09",17.2749,17.289,17.1546,17.1899,1081603.0],["2018-08-10",16.9706,17.0342,16.7229,16.7512,2580677.0],["2018-08-13",16.6804,16.7936,16.3832,16.4681,2039764.0],["2018-08-14",16.5318,16.8927,16.4398,16.8219,1902246.0],["2018-08-15",16.7016,16.7441,16.5884,16.5955,2373674.0],["2018-08-16",16.6592,16.8503,16.645,16.8432,1662957.0],["2018-08-17",16.7866,16.8219,16.5459,16.5955,1246715.0],["2018-08-20",16.5884,16.6662,16.5318,16.6167,1433052.0],["2018-08-21",16.8007,17.1546,16.7158,16.737,2792038.0],["2018-08-22",16.6309,16.6946,16.4822,16.5459,1417635.0],["2018-08-23",16.5389,16.5389,16.3195,16.4115,1478184.0],["2018-08-24",16.4752,16.6945,16.4115,16.6025,1154552.0],["2018-08-27",16.737,16.9564,16.5955,16.8998,1635475.0],["2018-08-28",16.9706,17.0484,16.8573,17.0413,1613580.0],["2018-08-29",17.0272,17.0272,16.8007,16.8219,1086519.0],["2018-08-30",16.8149,16.8149,16.4893,16.5672,999606.0],["2018-08-31",16.5672,16.5742,16.2982,16.4327,1630560.0],["2018-09-04",16.4327,16.6167,16.4256,16.5035,2121538.0],["2018-09-05",16.5389,16.7441,16.4327,16.6521,1409816.0],["2018-09-06",16.6238,16.6238,16.2204,16.4115,1286931.0],["2018-09-07",16.4186,16.4186,16.2204,16.2982,1075236.0],["2018-09-10",16.3336,16.3902,16.1142,16.1567,1549233.0],["2018-09-11",16.1072,16.2204,16.0364,16.2133,1236884.0],["2018-09-12",16.1921,16.277,16.1496,16.2062,1065852.0],["2018-09-13",16.2558,16.4327,16.1142,16.1992,1414619.0],["2018-09-14",16.2241,16.6439,16.2241,16.6226,1691108.0],["2018-09-17",16.651,16.836,16.4518,16.4731,1730990.0],["2018-09-18",16.4589,16.5799,16.3379,16.4162,1341894.0],["2018-09-19",16.4162,16.6581,16.4162,16.5229,1271962.0],["2018-09-20",16.7079,16.9143,16.6368,16.8645,2043115.0],["2018-09-21",16.7578,16.893,16.281,16.7364,6537321.0],["2018-09-24",16.708,16.708,16.4874,16.4945,2799411.0],["2018-09-25",16.5514,16.5585,15.9964,16.1458,3430588.0],["2018-09-26",16.16,16.3023,15.7544,15.8114,1771430.0],["2018-09-27",15.7971,15.8327,15.6192,15.6548,1865827.0],["2018-09-28",15.5623,15.8042,15.3844,15.6263,2841415.0],["2018-10-01",15.6762,15.8612,15.5125,15.5979,2785224.0],["2018-10-02",15.605,15.7829,15.541,15.6975,3752656.0],["2018-10-03",15.7544,15.9039,15.6975,15.8256,2178064.0],["2018-10-04",15.9252,16.587,15.9252,16.3166,3068415.0],["2018-10-05",16.2952,16.4304,16.1743,16.1885,2475109.0],["2018-10-08",16.1316,16.4091,16.0818,16.3237,2388085.0],["2018-10-09",16.2525,16.345,16.0533,16.1458,2551074.0],["2018-10-10",16.217,16.4518,15.8042,15.8185,4281170.0],["2018-10-11",15.6619,15.726,14.7796,14.7796,5966692.0],["2018-10-12",15.0286,15.0927,14.3953,14.7084,4023783.0],["2018-10-15",14.6515,15.0784,14.6372,14.8863,2696300.0],["2018-10-16",14.9575,15.3132,14.8294,15.2777,2387973.0],["2018-10-17",15.178,15.5623,15.1354,15.4413,2409533.0],["2018-10-18",15.4058,15.605,15.1923,15.2207,2461145.0],["2018-10-19",15.1923,15.4769,15.1425,15.2563,2518342.0],["2018-10-22",15.2634,15.42,14.8436,14.8436,2497675.0],["2018-10-23",14.6017,14.7226,14.3882,14.5803,3185379.0],["2018-10-24",14.5092,14.5661,14.2103,14.2743,3919220.0],["2018-10-25",14.3668,14.6159,14.2459,14.2743,2952904.0],["2018-10-26",14.2316,14.6942,13.947,14.4878,3315859.0],["2018-10-29",14.5874,15.1211,14.4949,14.6444,3452261.0],["2018-10-30",14.7226,15.1496,14.7013,14.9646,2855491.0],["2018-10-31",15.0713,15.5765,15.0286,15.2777,2842756.0],["2018-11-01",15.2848,15.5125,15.2136,15.235,3299326.0],["2018-11-02",15.3559,15.5552,15.0428,15.114,4573969.0],["2018-11-05",15.2492,15.4911,15.2279,15.3204,2914252.0],["2018-11-06",15.3559,15.6833,15.3204,15.6121,2591625.0],["2018-11-07",15.6548,15.8185,15.484,15.6833,2785670.0],["2018-11-08",15.605,15.7829,15.541,15.6121,2182086.0],["2018-11-09",15.4911,15.7402,15.484,15.6477,2056521.0],["2018-11-12",15.5908,15.6335,15.1638,15.2065,2282181.0],["2018-11-13",15.1923,15.4769,15.1069,15.1069,2570400.0],["2018-11-14",15.1852,15.4556,14.8365,14.9646,2737522.0],["2018-11-15",14.8151,15.2492,14.6159,15.1282,2583582.0],["2018-11-16",15.0531,15.5828,14.9887,15.3179,3803486.0],["2018-11-19",15.2821,15.411,15.1103,15.2177,2664797.0],["2018-11-20",15.096,15.1748,14.7954,14.8383,2946313.0],["2018-11-21",14.8813,15.2177,14.8813,15.0316,2173261.0],["2018-11-23",14.9314,15.0674,14.8169,14.8813,768696.0],["2018-11-26",15.0602,15.4754,14.9887,15.4181,2185884.0],["2018-11-27",15.3967,15.5613,15.368,15.4038,2517895.0],["2018-11-28",15.3895,15.7546,15.2177,15.7546,2029151.0],["2018-11-29",15.6329,15.8118,15.6042,15.7259,2191135.0],["2018-11-30",15.7188,15.7617,15.4611,15.64,2753385.0],["2018-12-03",15.8404,15.9764,15.4468,15.4754,2262184.0],["2018-12-04",15.3251,15.4181,14.3588,14.3946,4130134.0],["2018-12-06",14.2442,14.2514,13.7074,14.0009,4791027.0],["2018-12-07",14.0009,14.2657,13.4927,13.6143,3038253.0],["2018-12-10",13.5141,13.5428,12.8985,13.3423,3456617.0],["2018-12-11",13.5213,13.6215,13.1204,13.2564,3061154.0],["2018-12-12",13.4569,13.6215,13.3423,13.3781,1618160.0],["2018-12-13",13.3924,13.3996,13.1419,13.1849,3233192.0],["2018-12-14",13.0775,13.1562,12.512,12.6265,5417289.0],["2018-12-17",12.5192,12.9129,12.5049,12.5979,3222691.0],["2018-12-18",12.648,12.8556,12.4834,12.5764,2960389.0],["2018-12-19",12.5764,12.8556,12.3188,12.4619,3014123.0],["2018-12-20",12.3975,12.4261,12.011,12.1398,4761535.0],["2018-12-21",12.2114,12.4762,11.9394,12.0181,5177777.0],["2018-12-24",12.0181,12.0396,11.6674,11.7318,1369264.0],["2018-12-26",11.7748,12.419,11.5958,12.419,2593524.0],["2018-12-27",12.2042,12.5263,12.0324,12.4762,3631448.0],["2018-12-28",12.5478,12.6767,12.3975,12.4691,2405288.0],["2018-12-31",12.555,12.6337,12.2687,12.4261,2349208.0],["2019-01-02",12.2758,12.8055,12.1756,12.6695,1890627.0],["2019-01-03",12.5621,12.6767,12.3402,12.4261,2336473.0],["2019-01-04",12.6766,13.0703,12.6194,13.0059,1686752.0],["2019-01-07",12.9272,13.2421,12.8484,13.0918,1896213.0],["2019-01-08",13.1634,13.2994,13.0489,13.2135,1919673.0],["2019-01-09",13.2779,13.3924,13.099,13.2493,1713228.0],["2019-01-10",13.2493,13.6143,13.2063,13.507,2683341.0],["2019-01-11",13.3495,13.9293,13.2421,13.6644,4387520.0],["2019-01-14",13.4927,13.9722,13.4927,13.8148,2984854.0],["2019-01-15",13.8148,13.9937,13.7718,13.9436,3051882.0],["2019-01-16",14.0295,14.3731,13.9722,14.2228,2182868.0],["2019-01-17",14.1082,14.3588,14.0868,14.2442,2343399.0],["2019-01-18",14.323,14.6379,14.2585,14.5878,2746571.0],["2019-01-22",14.459,14.4804,14.2299,14.3301,3328483.0],["2019-01-23",14.4375,14.5019,14.1727,14.2013,2388643.0],["2019-01-24",14.1369,14.459,14.1369,14.3373,1703285.0],["2019-01-25",14.459,14.6666,14.459,14.5807,1757801.0],["2019-01-28",14.4661,14.7167,14.4232,14.688,1625421.0],["2019-01-29",14.7238,14.824,14.552,14.7238,1677033.0],["2019-01-30",14.7739,15.096,14.6952,14.9887,3248273.0],["2019-01-31",14.8312,15.003,14.824,14.8956,2777962.0],["2019-02-01",14.9457,15.2034,14.7453,14.8097,3734559.0],["2019-02-04",14.6594,14.9529,14.6236,14.9457,3788069.0],["2019-02-05",15.0244,15.0244,14.867,14.867,2438914.0],["2019-02-06",14.7954,14.9457,14.7167,14.731,2438244.0],["2019-02-07",14.6308,14.8312,14.3087,14.3659,3024401.0],["2019-02-08",14.3444,14.4017,14.0152,14.2084,6319593.0],["2019-02-11",14.2228,14.4089,14.2156,14.3659,2513315.0],["2019-02-12",14.5091,14.6952,14.4876,14.6594,2031386.0],["2019-02-13",14.6737,14.9099,14.6737,14.7739,2383393.0],["2019-02-14",14.6911,14.8063,14.4967,14.6551,2341500.0],["2019-02-15",14.8063,15.1664,14.7919,15.1376,2690603.0],["2019-02-19",15.0656,15.1592,14.9648,15.1376,1752886.0],["2019-02-20",15.116,15.1448,14.9504,15.0152,1672899.0],["2019-02-21",15.0152,15.0152,14.6911,14.7199,1700939.0],["2019-02-22",14.7127,14.7343,14.5183,14.5759,2071155.0],["2019-02-25",14.7271,14.8207,14.5975,14.6119,1569230.0],["2019-02-26",14.5183,14.7415,14.4895,14.6695,2492089.0],["2019-02-27",14.6767,14.7631,14.5759,14.7127,1551467.0],["2019-02-28",14.7271,14.7415,14.5399,14.5975,1865492.0],["2019-03-01",14.6983,14.9215,14.6479,14.7991,2400931.0],["2019-03-04",14.8423,14.9936,14.3382,14.4246,2465501.0],["2019-03-05",14.4174,14.4174,14.0574,14.3022,2770924.0],["2019-03-06",14.259,14.3382,14.0574,14.0718,2166893.0],["2019-03-07",14.0214,14.043,13.5101,13.5965,3243469.0],["2019-03-08",13.474,13.6757,13.3516,13.6469,2836276.0],["2019-03-11",13.7621,13.9133,13.6973,13.8053,2377360.0],["2019-03-12",13.8629,13.9637,13.7765,13.9493,1838122.0],["2019-03-13",13.9998,14.2302,13.9565,14.2014,2755731.0],["2019-03-14",14.1366,14.223,14.0142,14.0214,2446957.0],["2019-03-15",13.9782,14.1654,13.9709,13.9926,4729026.0],["2019-03-18",14.043,14.3886,14.043,14.331,2464161.0],["2019-03-19",14.4246,14.5111,14.1798,14.223,2939387.0],["2019-03-20",14.2014,14.259,13.8989,13.9061,2150807.0],["2019-03-21",13.8125,13.9565,13.7333,13.8413,1431488.0],["2019-03-22",13.7261,13.7621,13.2868,13.3012,1669324.0],["2019-03-25",13.2436,13.4596,13.1356,13.258,1963241.0],["2019-03-26",13.5461,13.5893,13.3012,13.4884,1591349.0],["2019-03-27",13.4812,13.6181,13.3876,13.4668,1886382.0],["2019-03-28",13.4668,13.7189,13.4668,13.5605,2490525.0],["2019-03-29",13.6181,13.7693,13.5101,13.5317,2734059.0],["2019-04-01",13.6901,13.9133,13.6901,13.8773,2942962.0],["2019-04-02",13.8773,13.9781,13.8125,13.9565,1681836.0],["2019-04-03",14.0718,14.2734,14.043,14.1582,2065123.0],["2019-04-04",14.1798,14.439,14.1294,14.3238,2006809.0],["2019-04-05",14.331,14.5111,14.259,14.439,1787070.0],["2019-04-08",14.4246,14.5327,14.3598,14.4607,1523204.0],["2019-04-09",14.3814,14.4679,14.1942,14.2734,1471816.0],["2019-04-10",14.2734,14.3958,14.1366,14.3526,1297544.0],["2019-04-11",14.4318,14.4534,14.2446,14.2518,2998036.0],["2019-04-12",14.4102,14.7631,14.4102,14.6623,2030045.0],["2019-04-15",14.7847,14.8135,14.5039,14.5111,2194598.0],["2019-04-16",14.5399,14.5759,14.3022,14.4462,2669712.0],["2019-04-17",14.6551,14.8711,14.5399,14.5831,2497675.0],["2019-04-18",14.5543,14.6335,14.4751,14.5183,1486786.0],["2019-04-22",14.4751,14.4895,14.3166,14.331,1173096.0],["2019-04-23",14.3022,14.4823,14.1726,14.4751,2450420.0],["2019-04-24",14.4102,14.6407,14.3526,14.5903,1680384.0],["2019-04-25",14.5111,14.6551,14.439,14.5831,1245709.0],["2019-04-26",14.6047,14.7127,14.3958,14.7055,1263583.0],["2019-04-29",14.7055,14.9144,14.6695,14.8279,945090.0],["2019-04-30",14.8783,14.9359,14.5543,14.8135,1567331.0],["2019-05-01",14.8279,14.9792,14.6119,14.7415,1905374.0],["2019-05-02",14.7487,14.7991,14.5183,14.7271,1399315.0],["2019-05-03",14.7919,14.936,14.7271,14.8711,1386132.0],["2019-05-06",14.5039,14.7631,14.3742,14.7343,1532029.0],["2019-05-07",14.5975,14.6623,14.2518,14.3382,1932855.0],["2019-05-08",14.2662,14.439,14.259,14.2878,1376860.0],["2019-05-09",14.1078,14.1582,13.8701,14.1222,1911406.0],["2019-05-10",14.0214,14.5039,13.9781,14.4102,3686522.0],["2019-05-13",14.0862,14.0934,13.5821,13.5965,2241741.0],["2019-05-14",13.6757,13.8845,13.6109,13.6181,1784053.0],["2019-05-15",13.5389,13.6757,13.33,13.6253,1917885.0],["2019-05-16",13.6901,13.8125,13.5893,13.5965,1461203.0],["2019-05-17",13.4189,13.5566,13.3319,13.4334,1815780.0],["2019-05-20",13.3101,13.4551,13.3029,13.4334,1249619.0],["2019-05-21",13.4841,13.6436,13.4841,13.6001,1100036.0],["2019-05-22",13.5131,13.6073,13.4551,13.4696,1213536.0],["2019-05-23",13.3319,13.3319,13.1144,13.2594,1970055.0],["2019-05-24",13.3609,13.4551,13.2884,13.3754,1615479.0],["2019-05-28",13.3536,13.3899,13.2376,13.2666,2949106.0],["2019-05-29",13.1941,13.3246,13.0491,13.2594,1854209.0],["2019-05-30",13.3029,13.4189,13.0636,13.1579,1730543.0],["2019-05-31",12.9694,13.0419,12.8099,12.8099,2072049.0],["2019-06-03",12.8099,13.0201,12.8026,12.9766,2181416.0],["2019-06-04",13.1724,13.4261,13.1506,13.4116,1661058.0],["2019-06-05",13.3536,13.4044,13.0056,13.1144,2337702.0],["2019-06-06",13.0781,13.1579,12.8679,13.0926,1735123.0],["2019-06-07",13.1071,13.1506,12.9911,13.0491,1008208.0],["2019-06-10",13.1289,13.2594,13.0564,13.0709,1432270.0],["2019-06-11",13.1724,13.2594,13.0491,13.1506,1190635.0],["2019-06-12",13.1289,13.1289,12.9621,13.0274,998154.0],["2019-06-13",13.0926,13.1941,13.0346,13.1506,1011895.0],["2019-06-14",13.1651,13.1651,12.9404,13.0346,879068.0],["2019-06-17",13.0636,13.2014,12.9766,12.9839,871918.0],["2019-06-18",13.0274,13.3391,13.0129,13.2086,1327930.0],["2019-06-19",13.2376,13.3609,13.1724,13.1796,1478407.0],["2019-06-20",13.2666,13.3754,13.0999,13.3464,1644189.0],["2019-06-21",13.3464,13.4914,13.2521,13.4334,4142646.0],["2019-06-24",13.4551,13.6146,13.3609,13.4334,2329100.0],["2019-06-25",13.4189,13.4841,13.1796,13.4189,2027252.0],["2019-06-26",13.4696,13.6653,13.4261,13.5493,1258780.0],["2019-06-27",13.6001,13.7596,13.5493,13.6726,1408475.0],["2019-06-28",13.8321,14.0206,13.7813,13.9408,3860124.0],["2019-07-01",14.1656,14.4845,14.1583,14.3033,2975470.0],["2019-07-02",14.2671,14.3033,14.0351,14.1148,1474162.0],["2019-07-03",14.2453,15.0862,14.2453,15.021,3307034.0],["2019-07-05",15.1297,15.5502,15.021,15.5285,4295804.0],["2019-07-08",15.4777,15.7025,15.4632,15.5865,4372998.0],["2019-07-09",15.5067,15.6227,15.4342,15.5357,3071097.0],["2019-07-10",15.5647,15.6155,15.485,15.5212,2665356.0],["2019-07-11",15.514,15.5865,15.079,15.1805,3261232.0],["2019-07-12",15.2385,15.543,15.137,15.4922,2584476.0],["2019-07-15",15.4705,15.5212,15.1877,15.514,2192811.0],["2019-07-16",15.572,15.5865,15.3762,15.4705,2726239.0],["2019-07-17",15.369,15.4487,15.1805,15.1877,1627655.0],["2019-07-18",15.224,15.4197,15.1877,15.282,2104334.0],["2019-07-19",15.282,15.3762,15.166,15.2022,1957767.0],["2019-07-22",15.137,15.195,14.963,15.0138,1585651.0],["2019-07-23",15.108,15.3182,15.079,15.2965,2016081.0],["2019-07-24",15.224,15.6807,15.224,15.63,1876105.0],["2019-07-25",15.6517,15.6662,15.456,15.5502,1875099.0],["2019-07-26",15.5647,15.688,15.4415,15.659,1209961.0],["2019-07-29",15.63,15.659,15.427,15.456,1013459.0],["2019-07-30",15.2385,15.5937,14.9413,15.5937,812264.0],["2019-07-31",15.63,15.659,15.4415,15.4632,1665303.0],["2019-08-01",15.4632,15.4922,14.8398,14.9195,1860018.0],["2019-08-02",14.847,14.8615,14.3903,14.6223,1819578.0],["2019-08-05",14.2018,14.2308,13.8538,13.9698,2060766.0],["2019-08-06",14.1293,14.325,13.9698,14.325,1866944.0],["2019-08-07",13.9336,14.2671,13.8321,14.2381,1597493.0],["2019-08-08",14.4555,14.499,14.2671,14.4483,1355300.0],["2019-08-09",14.3033,14.354,14.0931,14.1801,968215.0],["2019-08-12",14.0278,14.0423,13.7451,13.7523,977375.0],["2019-08-13",13.7088,14.0713,13.7016,13.7886,1362338.0],["2019-08-14",13.4841,13.5131,13.1144,13.1289,1524656.0],["2019-08-15",13.1724,13.2884,13.0491,13.1216,1867279.0],["2019-08-16",13.2348,13.5633,13.2275,13.5487,1980668.0],["2019-08-19",13.8553,13.8699,13.7312,13.7677,1046302.0],["2019-08-20",13.6436,13.7312,13.5341,13.5487,1072890.0],["2019-08-21",13.6874,13.8042,13.5998,13.7385,971678.0],["2019-08-22",13.8626,13.921,13.6728,13.7969,1398533.0],["2019-08-23",13.6655,13.7312,13.1545,13.2202,1624528.0],["2019-08-26",13.3516,13.4246,13.264,13.3151,1014464.0],["2019-08-27",13.3151,13.4246,13.0377,13.1691,1634917.0],["2019-08-28",13.118,13.483,13.0523,13.2786,1640391.0],["2019-08-29",13.4757,13.6801,13.4611,13.6217,1107521.0],["2019-08-30",13.7312,13.7677,13.5852,13.6071,1469917.0],["2019-09-03",13.4319,13.4757,13.2129,13.4392,1478742.0],["2019-09-04",13.6363,13.7312,13.5852,13.5998,1144162.0],["2019-09-05",13.848,14.0524,13.7969,13.9137,954027.0],["2019-09-06",13.9283,13.9794,13.775,13.9502,1015916.0],["2019-09-09",14.067,14.3809,14.0086,14.2714,1466566.0],["2019-09-10",14.359,14.5488,14.3006,14.4466,1301007.0],["2019-09-11",14.5342,14.7313,14.2641,14.7313,1248837.0],["2019-09-12",14.6875,14.9211,14.5342,14.87,1258333.0],["2019-09-13",15.0598,15.1912,14.8043,14.8408,1959666.0],["2019-09-16",14.7313,15.0598,14.6583,14.7532,1974412.0],["2019-09-17",14.5488,14.6437,13.7604,14.4612,2718196.0],["2019-09-18",14.3809,14.4831,14.1911,14.4028,2465948.0],["2019-09-19",14.4101,14.5123,14.3006,14.3517,1747635.0],["2019-09-20",14.4247,14.432,14.1546,14.2057,3495829.0],["2019-09-23",14.3444,14.6729,14.2276,14.5196,4878163.0],["2019-09-24",14.4977,14.6948,14.359,14.4685,5688304.0],["2019-09-25",14.4612,14.8043,14.2349,14.3663,71883165.0],["2019-09-26",14.359,14.359,14.1181,14.2568,5754326.0],["2019-09-27",14.2595,14.47,13.7527,13.8463,4081387.0],["2019-09-30",13.8151,14.431,13.8151,14.3452,3762044.0],["2019-10-01",14.3764,14.6025,14.1269,14.1581,3898547.0],["2019-10-02",14.049,14.1971,13.9086,14.0958,3464352.0],["2019-10-03",14.0256,14.1659,13.8853,14.0178,2987271.0],["2019-10-04",13.9398,14.3764,13.9398,14.3452,2110828.0],["2019-10-07",14.2283,14.2673,13.4798,13.5032,4334938.0],["2019-10-08",13.3473,13.3785,13.129,13.246,3241031.0],["2019-10-09",13.4019,13.6826,13.3395,13.6124,2137919.0],["2019-10-10",13.6592,13.8151,13.6202,13.7293,2634456.0],["2019-10-11",14.0334,14.2751,13.9632,14.088,2072754.0],["2019-10-14",14.0178,14.2127,13.971,14.1269,1562829.0],["2019-10-15",14.1581,14.3219,14.0724,14.2205,2024115.0],["2019-10-16",14.2283,14.2985,14.0256,14.1347,1888867.0],["2019-10-17",14.2127,14.4388,14.1503,14.4232,1682491.0],["2019-10-18",14.3608,14.5635,14.2985,14.4154,1420154.0],["2019-10-21",14.5791,14.7429,14.5791,14.6181,1442539.0],["2019-10-22",14.6571,14.8598,14.4778,14.8208,1457915.0],["2019-10-23",14.774,14.891,14.5791,14.891,955730.0],["2019-10-24",14.9456,15.0079,14.6337,14.7273,1008135.0],["2019-10-25",14.6415,14.8676,14.6337,14.7429,810232.0],["2019-10-28",14.8208,14.9767,14.7429,14.7662,1486261.0],["2019-10-29",14.7195,15.1093,14.6649,15.0391,2290845.0],["2019-10-30",15.0391,15.1639,14.8832,15.1171,1429254.0],["2019-10-31",15.0079,15.0235,14.4466,14.5557,1567117.0],["2019-11-01",14.7195,14.93,14.6727,14.891,1196206.0],["2019-11-04",15.0079,15.1872,14.8988,15.1872,1908845.0],["2019-11-05",15.2106,15.4367,15.1872,15.3042,1211163.0],["2019-11-06",15.2262,15.273,15.0937,15.1327,1119952.0],["2019-11-07",15.2964,15.4445,15.1639,15.234,941505.0],["2019-11-08",15.1405,15.2418,15.0469,15.195,777910.0],["2019-11-11",14.9612,15.195,14.9612,15.1561,722472.0],["2019-11-12",15.0859,15.0937,14.9456,15.0157,1445677.0],["2019-11-13",14.852,14.9222,14.7273,14.8364,1093698.0],["2019-11-14",14.7273,14.969,14.7117,14.9456,1174553.0],["2019-11-15",14.9887,15.028,14.8475,14.9809,940668.0],["2019-11-18",15.2948,15.6165,15.1064,15.5616,1730607.0],["2019-11-19",15.538,16.0324,15.538,15.9854,2981623.0],["2019-11-20",15.8755,16.158,15.8519,15.9383,2153296.0],["2019-11-21",16.0167,16.2522,15.9383,16.1031,1871503.0],["2019-11-22",16.1658,16.3777,16.1266,16.2993,1528624.0],["2019-11-25",16.26,16.5818,16.1815,16.4405,1992630.0],["2019-11-26",16.464,16.5739,16.3542,16.4484,1891377.0],["2019-11-27",16.5582,16.5661,16.464,16.5033,1104053.0],["2019-11-29",16.4797,16.6288,16.3856,16.4013,619755.0],["2019-12-02",16.4797,16.5818,16.417,16.4562,1308023.0],["2019-12-03",16.2286,16.3777,16.0403,16.2757,1749540.0],["2019-12-04",16.2993,16.5425,16.2993,16.4013,1525068.0],["2019-12-05",16.5425,16.5661,16.4405,16.4641,1659165.0],["2019-12-06",16.6759,16.7544,16.6288,16.6602,1377373.0],["2019-12-09",16.6524,16.6838,16.4719,16.4797,1344528.0],["2019-12-10",16.4797,16.5582,16.4327,16.4797,1484274.0],["2019-12-11",16.4954,16.5504,16.4327,16.4797,2197228.0],["2019-12-12",16.4954,16.9741,16.4876,16.9428,1393377.0],["2019-12-13",16.8878,17.0997,16.7936,16.8643,715046.0],["2019-12-16",16.9977,17.0448,16.927,16.927,1203214.0],["2019-12-17",16.9741,17.0291,16.8564,16.9584,890983.0],["2019-12-18",16.9977,17.0683,16.8407,16.8564,1239092.0],["2019-12-19",16.9035,16.9898,16.6838,16.6995,1163989.0],["2019-12-20",16.7858,16.9192,16.6838,16.7466,3157142.0],["2019-12-23",16.7701,16.778,16.5582,16.5661,759082.0],["2019-12-24",16.5425,16.6838,16.5347,16.6053,295181.0],["2019-12-26",16.723,16.7623,16.621,16.6995,494967.0],["2019-12-27",16.6995,16.723,16.5975,16.5975,455010.0],["2019-12-30",16.6759,16.7701,16.5896,16.7466,1051230.0],["2019-12-31",16.7309,16.8407,16.6681,16.7701,1430510.0],["2020-01-02",16.8643,17.0919,16.7152,17.084,1248192.0],["2020-01-03",16.6681,17.0055,16.5896,16.9192,1579565.0],["2020-01-06",16.7152,16.88,16.5739,16.7309,1545570.0],["2020-01-07",16.5582,16.6838,16.464,16.5661,1994931.0],["2020-01-08",16.621,16.7073,16.464,16.5347,1853721.0],["2020-01-09",16.8093,17.6333,16.6995,17.186,2409461.0],["2020-01-10",17.241,17.343,16.9428,16.982,2085515.0],["2020-01-13",17.0134,17.2096,16.8643,17.1232,1614606.0],["2020-01-14",17.1075,17.2331,17.0369,17.1232,1693160.0],["2020-01-15",16.9977,17.1703,16.9663,17.0212,1643266.0],["2020-01-16",17.1939,17.5862,17.186,17.5862,1675797.0],["2020-01-17",17.649,17.7667,17.5784,17.5862,1721716.0],["2020-01-21",17.445,17.5784,17.3273,17.4293,1431869.0],["2020-01-22",17.3665,17.4136,17.241,17.3665,1392854.0],["2020-01-23",17.2488,17.445,17.0918,17.3665,1789601.0],["2020-01-24",17.3508,17.3508,17.1311,17.1782,1455927.0],["2020-01-27",16.7073,16.9898,16.6759,16.8093,1349863.0],["2020-01-28",16.8643,17.2017,16.8643,17.0055,1339089.0],["2020-01-29",17.0212,17.3194,17.0055,17.0918,1343064.0],["2020-01-30",16.9035,17.2566,16.9035,17.2253,1703725.0],["2020-01-31",17.1389,17.3273,16.9349,16.982,2271807.0],["2020-02-03",17.2802,17.5627,17.1311,17.3194,1412205.0],["2020-02-04",17.5862,17.8138,17.5862,17.6647,2263649.0],["2020-02-05",17.9315,18.3631,17.8688,18.1434,2479125.0],["2020-02-06",18.1905,18.3945,18.1356,18.1983,2109050.0],["2020-02-07",18.0806,18.2611,18.0335,18.1042,1664709.0],["2020-02-10",18.0257,18.0806,17.6804,17.8923,2081854.0],["2020-02-11",17.9315,18.2533,17.8844,18.1199,1504776.0],["2020-02-12",18.2847,18.4495,18.2454,18.3631,1776631.0],["2020-02-13",18.3394,18.5685,18.3237,18.45,1587933.0],["2020-02-14",18.4026,18.5448,18.3395,18.5369,3941956.0],["2020-02-18",18.45,18.5685,18.2368,18.4895,1924954.0],["2020-02-19",18.529,18.8449,18.4737,18.7028,2304966.0],["2020-02-20",18.6159,18.9792,18.5764,18.7344,2157689.0],["2020-02-21",18.6159,18.6949,18.3868,18.608,1798492.0],["2020-02-24",17.8577,18.1341,17.8498,17.9209,1841797.0],["2020-02-25",17.9919,17.9919,17.0836,17.0994,2323061.0],["2020-02-26",17.2495,17.5259,16.5782,16.5782,3195530.0],["2020-02-27",16.2306,16.4676,15.7252,15.741,2922210.0],["2020-02-28",15.1486,15.6146,14.8643,15.5672,4505331.0],["2020-03-02",15.6778,16.2622,15.3224,16.2622,3324502.0],["2020-03-03",16.207,16.6335,15.5593,15.5909,4004716.0],["2020-03-04",15.891,16.3333,15.6146,16.3254,2904428.0],["2020-03-05",15.7252,16.0174,15.3066,15.5277,3605457.0],["2020-03-06",14.8564,15.5435,14.8248,15.1644,3134653.0],["2020-03-09",13.8059,14.2008,13.3794,13.3873,3442386.0],["2020-03-10",14.0429,14.4378,13.3715,14.4141,2789054.0],["2020-03-11",13.9323,14.2403,13.4347,13.5769,3314460.0],["2020-03-12",11.8472,13.0319,11.7524,11.7603,3104842.0],["2020-03-13",12.4395,13.5295,11.9262,13.1267,4579283.0],["2020-03-16",11.1758,12.7555,11.1679,12.013,3504832.0],["2020-03-17",12.1947,13.0082,11.7366,12.5422,4450207.0],["2020-03-18",11.5155,12.1315,10.2281,10.9547,3570626.0],["2020-03-19",10.773,10.9626,10.1017,10.8125,4476357.0],["2020-03-20",10.8046,10.931,9.7226,9.7463,5769422.0],["2020-03-23",9.7621,9.8174,8.8459,9.6752,4039652.0],["2020-03-24",10.3544,10.6388,9.9832,10.5993,3030157.0],["2020-03-25",10.5835,11.2311,9.691,10.8046,3607236.0],["2020-03-26",10.8994,12.1473,10.7336,12.013,2332894.0],["2020-03-27",11.4523,12.0525,11.089,11.3259,2833823.0],["2020-03-30",11.3417,11.7445,11.0021,11.0574,2453184.0],["2020-03-31",11.01,11.4365,10.6625,10.7967,3155259.0],["2020-04-01",10.1965,10.4255,9.6594,9.7779,2003299.0],["2020-04-02",9.5014,10.4729,9.5014,9.92,1722971.0],["2020-04-03",9.8411,10.0859,9.4778,9.5725,2134258.0],["2020-04-06",10.0938,10.6467,10.0701,10.3544,2251620.0],["2020-04-07",10.7967,11.089,10.3386,10.3702,2145974.0],["2020-04-08",10.4729,11.3338,10.4571,11.1995,2006019.0],["2020-04-09",11.5076,11.9578,10.9863,11.1916,2514061.0],["2020-04-13",11.1916,11.1916,10.386,10.702,2400361.0],["2020-04-14",11.0574,11.0574,10.3939,10.7888,2057377.0],["2020-04-15",10.4413,10.6467,10.1491,10.1649,2918235.0],["2020-04-16",10.1886,10.2281,9.7226,9.9595,2704851.0],["2020-04-17",10.4255,10.5519,10.2281,10.4255,2003927.0],["2020-04-20",10.157,10.3386,9.7226,9.9516,2792925.0],["2020-04-21",9.612,9.77,9.4935,9.5646,2568035.0],["2020-04-22",9.7858,9.7937,9.3672,9.6199,2073695.0],["2020-04-23",9.7621,9.8174,9.4225,9.5488,2340111.0],["2020-04-24",9.6673,9.7068,9.4146,9.612,1357290.0],["2020-04-27",9.7542,10.1807,9.612,10.1254,1899536.0],["2020-04-28",10.4966,10.8836,10.465,10.7493,2555692.0],["2020-04-29",11.1522,11.4286,11.0574,11.3101,3818214.0],["2020-04-30",10.9863,11.0495,10.6862,10.8362,3813402.0],["2020-05-01",10.5756,10.6309,10.2676,10.3465,1534900.0],["2020-05-04",10.1412,10.5045,10.0148,10.4334,1963656.0],["2020-05-05",10.6072,10.8204,10.465,10.5677,2514166.0],["2020-05-06",10.6625,10.7494,9.92,10.0701,2101205.0],["2020-05-07",10.2202,10.5993,10.2202,10.5835,1680294.0],["2020-05-08",10.852,11.1916,10.7888,11.1364,1795877.0],["2020-05-11",10.9073,11.0416,10.6151,10.9152,2348584.0],["2020-05-12",10.9863,11.0969,10.4571,10.4571,1319215.0],["2020-05-13",10.2834,10.4334,9.6436,9.7937,3382032.0],["2020-05-14",9.6041,10.1412,9.3356,10.1254,2774097.0],["2020-05-15",9.9416,10.1334,9.8137,9.9816,2951394.0],["2020-05-18",10.509,10.8127,10.3012,10.7487,2477974.0],["2020-05-19",10.6928,10.8207,10.4131,10.4451,1757489.0],["2020-05-20",10.6369,10.8287,10.469,10.6369,1884264.0],["2020-05-21",10.549,10.8207,10.493,10.525,1636572.0],["2020-05-22",10.525,10.6129,10.2772,10.5889,1417435.0],["2020-05-26",11.1084,11.8596,11.0844,11.6918,2632154.0],["2020-05-27",12.1952,12.5788,12.1313,12.5389,3032040.0],["2020-05-28",12.7307,12.7307,11.8915,11.9235,3640498.0],["2020-05-29",11.6118,12.0194,11.436,11.7077,18069859.0],["2020-06-01",11.8356,12.0833,11.7477,11.9235,3310276.0],["2020-06-02",12.1553,12.1713,11.7077,11.7717,2713219.0],["2020-06-03",12.1792,12.4749,11.9954,12.411,2771900.0],["2020-06-04",12.3311,12.6587,12.1473,12.6587,2495965.0],["2020-06-05",13.6177,13.8895,12.8186,12.8585,2523893.0],["2020-06-08",13.1702,13.5059,13.1303,13.33,2302769.0],["2020-06-09",12.8905,13.2901,12.7147,13.0903,2001835.0],["2020-06-10",12.9784,12.9784,12.435,12.5069,3428788.0],["2020-06-11",11.7077,12.2112,11.6118,11.7237,3755872.0],["2020-06-12",12.387,12.387,11.7157,12.1952,4170507.0],["2020-06-15",11.6358,12.2112,11.5159,12.2032,2504647.0],["2020-06-16",12.8665,12.8665,12.2831,12.451,2109677.0],["2020-06-17",12.5788,12.5788,12.0833,12.2831,3659640.0],["2020-06-18",12.0913,12.435,11.9555,12.2991,3739868.0],["2020-06-19",12.443,12.459,11.9315,12.2192,5490663.0],["2020-06-22",12.0754,12.3071,11.9395,12.2512,3278582.0],["2020-06-23",12.459,12.5868,12.3631,12.4909,4347176.0],["2020-06-24",12.2672,12.3391,11.8676,11.8676,1929033.0],["2020-06-25",11.8276,12.1872,11.7557,12.1713,2617720.0],["2020-06-26",11.9235,11.9235,11.3002,11.5639,5406774.0],["2020-06-29",11.7717,12.0993,11.5639,12.0993,3077018.0],["2020-06-30",12.6348,12.8745,12.2991,12.427,3499602.0],["2020-07-01",12.443,12.6667,12.0674,12.0833,3179212.0],["2020-07-02",12.427,12.5868,12.3311,12.443,3214672.0],["2020-07-06",12.7866,12.8905,12.5309,12.6587,2390424.0],["2020-07-07",12.459,12.6508,12.2352,12.2751,2182061.0],["2020-07-08",12.2192,12.4909,12.1792,12.411,1731653.0],["2020-07-09",12.3311,12.3391,11.8836,12.0833,2696588.0],["2020-07-10",12.1153,12.8026,12.0754,12.7946,2874303.0],["2020-07-13",12.9544,13.322,12.8346,13.0024,2972732.0],["2020-07-14",13.0104,13.2022,12.8745,13.1782,2810707.0],["2020-07-15",13.5378,13.8255,13.37,13.7616,2740102.0],["2020-07-16",13.7696,14.1212,13.6577,13.7936,1462413.0],["2020-07-17",13.7136,13.8255,13.5938,13.6097,1420677.0],["2020-07-20",13.5059,13.5938,13.3221,13.4659,1624333.0],["2020-07-21",13.4659,13.8895,13.4579,13.7057,1488144.0],["2020-07-22",13.6177,13.8974,13.5858,13.7376,1416912.0],["2020-07-23",13.6817,13.9054,13.6257,13.7536,1160119.0],["2020-07-24",13.7936,13.8655,13.386,13.4419,1159073.0],["2020-07-27",13.338,13.4579,13.1302,13.41,1497349.0],["2020-07-28",13.346,13.5218,13.1462,13.1542,1324131.0],["2020-07-29",13.0983,13.4499,13.0743,13.41,1474442.0],["2020-07-30",13.0583,13.1302,12.8505,13.0184,1037109.0],["2020-07-31",13.0184,13.1223,12.7866,12.9464,2128610.0],["2020-08-03",13.0024,13.2022,12.8745,13.0583,1994931.0],["2020-08-04",12.9784,13.1063,12.9065,13.0264,1085330.0],["2020-08-05",13.1862,13.3141,13.0663,13.2581,1196310.0],["2020-08-06",13.1462,13.2821,13.0983,13.1303,790671.0],["2020-08-07",13.0583,13.4739,12.9385,13.4659,807407.0],["2020-08-10",13.5698,13.8575,13.5218,13.7856,902280.0],["2020-08-11",14.1692,14.361,14.0333,14.0493,1066188.0],["2020-08-12",14.3849,14.3849,14.0493,14.2331,1303107.0],["2020-08-13",14.0813,14.2571,14.0333,14.0972,1434066.0],["2020-08-14",13.9522,14.6776,13.7668,14.3471,1451848.0],["2020-08-17",14.3632,14.4358,14.065,14.1295,940772.0],["2020-08-18",14.0408,14.202,13.9683,14.0489,781362.0],["2020-08-19",14.1375,14.2423,14.0247,14.1053,814939.0],["2020-08-20",13.8957,14.1053,13.8313,14.0731,881673.0],["2020-08-21",14.0569,14.1134,13.8877,13.928,941609.0],["2020-08-24",14.0569,14.2181,13.9441,14.1859,1918364.0],["2020-08-25",14.3713,14.4277,14.1375,14.2504,934915.0],["2020-08-26",14.2987,14.2987,14.1134,14.1375,876234.0],["2020-08-27",14.1859,14.3471,14.1134,14.2826,1184072.0],["2020-08-28",14.3552,14.4196,14.2665,14.339,881464.0],["2020-08-31",14.3955,14.3955,14.1053,14.1375,1012110.0],["2020-09-01",14.0408,14.6292,13.9119,14.5002,2245553.0],["2020-09-02",14.5083,14.6453,14.3471,14.6212,1067757.0],["2020-09-03",14.6212,14.8227,14.1537,14.2907,1189511.0],["2020-09-04",14.5083,14.5567,14.0811,14.3874,1120580.0],["2020-09-08",14.2423,14.2665,13.6217,13.6378,2039177.0],["2020-09-09",13.7507,13.936,13.5008,13.8716,1275597.0],["2020-09-10",13.9522,14.0489,13.7104,13.7507,1631342.0],["2020-09-11",13.7829,14.0005,13.6701,13.8957,1610945.0],["2020-09-14",14.0569,14.2181,13.9602,14.0892,1859370.0],["2020-09-15",14.1295,14.1295,13.8232,13.8554,1100078.0],["2020-09-16",14.3471,14.7259,14.1456,14.5083,2937796.0],["2020-09-17",14.3713,14.5083,14.2826,14.4196,1519838.0],["2020-09-18",14.4599,14.4841,14.194,14.3471,7792282.0],["2020-09-21",13.9925,14.1537,13.7265,13.9683,2727131.0],["2020-09-22",13.9522,14.1617,13.9038,14.0247,1517328.0],["2020-09-23",13.9925,14.2665,13.7426,13.7587,2227666.0],["2020-09-24",15.7173,15.7979,14.597,14.6937,3869572.0],["2020-09-25",14.5486,14.8146,14.3149,14.7421,2143359.0],["2020-09-28",14.9355,15.1289,14.8468,14.8952,2486133.0],["2020-09-29",14.8468,14.8468,14.4035,14.4277,1890854.0],["2020-09-30",14.4196,14.6695,14.3632,14.5083,2126204.0],["2020-10-01",14.5647,14.7501,14.468,14.5405,1423188.0],["2020-10-02",14.2987,14.871,14.2665,14.7662,1790857.0],["2020-10-05",14.9919,15.2257,14.8307,15.1612,1828617.0],["2020-10-06",15.2982,15.8946,15.274,15.5481,6415641.0],["2020-10-07",15.6851,15.8463,15.3224,15.4513,1380092.0],["2020-10-08",15.5803,15.9591,15.4433,15.9591,1357603.0],["2020-10-09",15.9994,16.209,15.9269,15.9753,1394632.0],["2020-10-12",15.943,16.3138,15.9108,16.3057,1275283.0],["2020-10-13",16.209,16.6846,16.1848,16.3702,2783720.0],["2020-10-14",16.4589,16.7007,16.3218,16.338,1664918.0],["2020-10-15",16.1687,16.4428,16.0236,16.4266,1609376.0],["2020-10-16",16.5475,16.5475,16.3138,16.4508,1260221.0],["2020-10-19",16.5072,16.5395,15.943,15.9753,1132190.0],["2020-10-20",16.1203,16.4589,16.0397,16.0639,1634689.0],["2020-10-21",16.0639,16.3702,15.9511,16.1929,2202981.0],["2020-10-22",16.2815,16.4669,15.9753,16.4105,1859056.0],["2020-10-23",16.5153,16.6523,16.3783,16.4024,1681131.0],["2020-10-26",16.2815,16.2815,15.8463,15.9833,1136479.0],["2020-10-27",15.9591,15.9994,15.7496,15.7496,1231560.0],["2020-10-28",15.3869,15.5561,15.266,15.3949,1463877.0],["2020-10-29",15.2498,15.7012,15.137,15.5561,1558331.0],["2020-10-30",15.4836,15.7415,15.3949,15.7254,1593999.0],["2020-11-02",16.0156,16.2332,15.9108,16.1123,1615652.0],["2020-11-03",16.4105,16.5475,16.2493,16.5234,1810835.0],["2020-11-04",16.1445,16.8055,15.9994,16.5234,1614919.0],["2020-11-05",16.7249,17.4341,16.6443,17.1923,1797446.0],["2020-11-06",17.3777,17.4019,16.9022,16.9022,1218695.0],["2020-11-09",18.1031,18.3772,17.7324,17.7646,2426615.0],["2020-11-10",17.95,18.6754,17.8936,18.6432,1935728.0],["2020-11-11",18.6432,19.1107,18.5868,18.8689,2087816.0],["2020-11-12",18.6012,18.9175,18.4551,18.6985,1611049.0],["2020-11-13",18.8932,18.9338,18.7066,18.8689,1878407.0],["2020-11-16",19.388,19.7125,19.0473,19.0879,2007274.0],["2020-11-17",18.8526,19.4124,18.8283,19.3799,1319947.0],["2020-11-18",19.4205,19.5016,18.9338,18.95,1446827.0],["2020-11-19",18.9743,19.096,18.7796,18.9824,1048197.0],["2020-11-20",18.8526,18.95,18.6174,18.804,1467329.0],["2020-11-23",18.9662,19.2582,18.9175,18.9743,1146834.0],["2020-11-24",19.2988,19.3556,19.1041,19.3069,1281141.0],["2020-11-25",19.1447,19.2988,18.9986,19.2582,933346.0],["2020-11-27",19.1122,19.2582,18.9743,19.1203,429278.0],["2020-11-30",19.0068,19.0392,18.4146,18.4389,1419004.0],["2020-12-01",18.8283,19.0879,18.6579,18.9094,2253816.0],["2020-12-02",18.9175,19.2015,18.8445,19.1122,1803722.0],["2020-12-03",19.1366,19.2096,18.9662,19.0149,822156.0],["2020-12-04",19.1933,19.3394,19.0068,19.2664,1398920.0],["2020-12-07",19.096,19.096,18.7066,19.0636,1180934.0],["2020-12-08",18.7959,18.9662,18.6985,18.7553,1605296.0],["2020-12-09",18.7877,19.2988,18.7715,19.2501,1237627.0],["2020-12-10",19.1609,19.2907,18.9743,19.2177,1052799.0],["2020-12-11",18.9905,19.1122,18.8202,18.9662,1365239.0],["2020-12-14",19.2907,19.2907,18.7553,18.7796,1851943.0],["2020-12-15",18.9743,19.1609,18.9175,19.0717,2022127.0],["2020-12-16",19.2339,19.242,18.8364,19.0798,1941794.0],["2020-12-17",19.1285,19.1366,18.8608,18.9824,2063863.0],["2020-12-18",19.1933,19.2582,18.7553,19.0636,5411690.0],["2020-12-21",18.9987,19.1852,18.7553,19.0636,1352060.0],["2020-12-22",19.0636,19.1041,18.593,18.6012,1413983.0],["2020-12-23",18.7391,19.4773,18.6823,19.2015,1439610.0],["2020-12-24",19.2745,19.2745,19.0879,19.2015,295495.0],["2020-12-28",19.2907,19.6963,19.2096,19.6395,1363984.0],["2020-12-29",19.6963,19.7125,19.4043,19.4935,830942.0],["2020-12-30",19.4773,19.7206,19.4773,19.5584,1033239.0],["2020-12-31",19.4854,20.0127,19.4692,19.9559,1290764.0],["2021-01-04",20.2317,20.54,19.8829,20.1344,2970535.0],["2021-01-05",20.7671,21.2782,20.0613,20.2155,2748574.0],["2021-01-06",20.8644,21.6919,20.5967,21.3593,3585165.0],["2021-01-07",21.6838,21.7081,21.1646,21.2214,2790310.0],["2021-01-08",21.408,21.4566,21.124,21.408,2007483.0],["2021-01-11",21.1159,21.7973,21.1078,21.7162,1481450.0],["2021-01-12",21.8704,21.9515,21.5215,21.6189,1310010.0],["2021-01-13",21.4972,21.7324,21.4647,21.5783,1454254.0],["2021-01-14",21.7406,21.8704,21.3755,21.408,1239196.0],["2021-01-15",21.1484,21.3674,20.7428,21.2214,1308964.0],["2021-01-19",21.2863,21.3593,20.7671,20.9537,1610526.0],["2021-01-20",20.9699,21.0348,20.7184,20.9861,1085853.0],["2021-01-21",21.0348,21.1484,20.8239,20.832,1096626.0],["2021-01-22",20.6211,20.7671,20.1344,20.3615,2076310.0],["2021-01-25",20.1506,20.3128,19.3475,19.8991,2083004.0],["2021-01-26",20.0046,20.0208,19.6638,19.7044,2406532.0],["2021-01-27",19.3069,19.3475,18.5525,18.7553,1887507.0],["2021-01-28",18.9013,19.5259,18.7877,19.3799,2735813.0],["2021-01-29",19.2015,19.4935,18.9175,18.9419,3563931.0],["2021-02-01",19.169,19.534,19.0392,19.534,3221889.0],["2021-02-02",19.7693,19.9153,19.5584,19.7612,5571205.0],["2021-02-03",19.8342,20.2155,19.6395,19.9802,4796224.0],["2021-02-04",20.1749,20.6616,20.1344,20.54,5217343.0],["2021-02-05",20.6049,21.0672,20.6049,20.6941,4480332.0],["2021-02-08",20.7671,21.7568,20.7671,21.7,5297258.0],["2021-02-09",21.7,21.8866,21.2133,21.7406,2287602.0],["2021-02-10",22.0164,22.5761,21.7973,22.5112,3420315.0],["2021-02-11",22.5439,23.3528,22.4704,23.3201,4836913.0],["2021-02-12",23.2384,23.7042,22.9851,23.5898,3311427.0],["2021-02-16",23.8186,23.9657,23.6061,23.745,3653678.0],["2021-02-17",23.5489,23.5653,23.0178,23.2221,3001602.0],["2021-02-18",23.1077,23.5898,22.9443,23.124,2164174.0],["2021-02-19",23.3692,23.7941,23.3283,23.6225,3313205.0],["2021-02-22",23.6388,24.1291,23.5653,23.8676,1927360.0],["2021-02-23",23.9003,24.0229,23.3855,23.6797,1621928.0],["2021-02-24",23.933,24.7501,23.8513,24.6112,3357137.0],["2021-02-25",24.6765,24.8318,23.884,23.9003,1368900.0],["2021-02-26",23.9738,24.0392,23.4999,23.7287,2080808.0],["2021-03-01",24.3007,24.9053,24.1944,24.5131,2807464.0],["2021-03-02",24.5131,24.7256,24.3497,24.4314,1637618.0],["2021-03-03",24.5867,25.4201,24.5621,25.0442,2995221.0],["2021-03-04",24.9544,25.0606,23.8758,24.2925,3639348.0],["2021-03-05",24.84,24.9952,23.8022,24.9462,1778828.0],["2021-03-08",25.2077,26.0329,25.1995,25.8777,2713010.0],["2021-03-09",25.608,26.3434,25.461,25.8859,3558806.0],["2021-03-10",25.9267,26.229,25.8777,26.1637,1281455.0],["2021-03-11",26.0329,26.3843,25.943,26.229,1502788.0],["2021-03-12",26.4987,27.0298,26.3189,27.0298,1817111.0],["2021-03-15",27.0216,27.1442,26.4578,26.9644,1796714.0],["2021-03-16",26.9726,27.3812,26.8991,27.2586,2267414.0],["2021-03-17",27.4547,28.0185,26.9154,28.0103,1575171.0],["2021-03-18",28.28,28.4842,27.2913,27.5201,2401198.0],["2021-03-19",27.422,27.8632,26.7356,27.5691,3800327.0],["2021-03-22",27.4465,27.7815,27.1851,27.708,1654249.0],["2021-03-23",27.4874,27.7979,26.8255,26.8909,1990538.0],["2021-03-24",27.2096,27.5527,26.5722,26.5804,1438145.0],["2021-03-25",26.6294,26.9644,24.9053,25.796,3867690.0],["2021-03-26",26.0656,26.1882,24.6684,25.4119,4460876.0],["2021-03-29",25.1259,25.3302,24.5213,24.7419,3758906.0],["2021-03-30",24.9053,25.461,24.8726,25.3547,3523033.0],["2021-03-31",25.2322,25.461,24.5703,24.5948,3045324.0],["2021-04-01",24.8808,25.0769,24.6357,24.8318,2853488.0],["2021-04-05",25.0442,25.2485,24.6275,24.7909,2166789.0],["2021-04-06",24.7664,25.224,24.7256,24.8645,2281326.0],["2021-04-07",24.8645,25.6407,24.7991,25.608,2666882.0],["2021-04-08",25.3547,25.4201,24.84,25.3057,2390110.0],["2021-04-09",25.3629,25.5754,25.0442,25.5018,1851420.0],["2021-04-12",25.5917,26.0002,25.3711,25.943,2487702.0],["2021-04-13",25.9349,26.0002,25.3466,25.51,2616674.0],["2021-04-14",25.51,26.4333,25.4936,26.0901,3262160.0],["2021-04-15",26.2862,26.3598,25.8777,26.0574,1629982.0],["2021-04-16",26.2944,26.6866,26.1392,26.5886,2391365.0],["2021-04-19",26.6866,26.8991,26.4251,26.7275,1927673.0],["2021-04-20",26.4497,26.4497,25.845,26.0084,2469501.0],["2021-04-21",25.7224,26.4578,25.4446,26.4251,1402163.0],["2021-04-22",26.3516,26.5314,25.8368,25.845,1797342.0],["2021-04-23",25.8613,26.6539,25.8123,26.5559,1599439.0],["2021-04-26",26.7602,27.2668,26.7602,26.7683,1378000.0],["2021-04-27",26.8419,27.0135,26.7438,26.9399,1692114.0],["2021-04-28",27.1033,27.1932,26.9072,27.0216,1180306.0],["2021-04-29",27.3321,27.4384,26.9889,27.0707,1380302.0],["2021-04-30",26.9236,26.9236,26.3925,26.564,2022232.0],["2021-05-03",26.703,27.0053,26.5314,26.7356,1284279.0],["2021-05-04",26.5967,26.752,26.0329,26.1555,2392934.0],["2021-05-05",26.3679,26.9563,26.0656,26.7602,1467956.0],["2021-05-06",26.8746,27.5854,26.5395,27.471,1989910.0],["2021-05-07",27.136,27.8387,26.7683,27.6671,1972128.0],["2021-05-10",27.945,28.1247,27.1687,27.2096,2852024.0],["2021-05-11",26.7683,27.2259,26.3516,26.564,3901894.0],["2021-05-12",26.7765,27.0298,25.3874,25.4855,3128377.0],["2021-05-13",25.4773,26.2209,25.461,25.7633,2250887.0],["2021-05-14",25.9606,26.7912,25.7962,26.6514,2249632.0],["2021-05-17",26.5363,26.6843,26.1169,26.5198,1146102.0],["2021-05-18",26.528,26.6925,26.084,26.1004,1485111.0],["2021-05-19",25.5084,25.9278,25.0972,25.862,1901000.0],["2021-05-20",25.9606,25.9606,25.4426,25.5824,905627.0],["2021-05-21",25.8126,26.5034,25.8126,26.2238,1455404.0],["2021-05-24",26.306,26.5856,26.1991,26.528,1273087.0],["2021-05-25",26.6514,26.9228,25.9113,25.936,1146625.0],["2021-05-26",25.9031,26.232,25.6975,26.084,2613536.0],["2021-05-27",26.4294,26.6678,26.1498,26.4705,2058423.0],["2021-05-28",26.6432,26.6432,25.7962,26.4211,1256664.0],["2021-06-01",26.7665,26.7747,26.3471,26.5527,1199448.0],["2021-06-02",26.5774,26.6103,25.9113,26.1333,1388565.0],["2021-06-03",26.0182,26.3389,25.7551,26.232,1589920.0],["2021-06-04",26.2896,26.4047,25.9195,26.3389,1201017.0],["2021-06-07",26.4869,26.6185,26.2156,26.2896,1800584.0],["2021-06-08",26.1087,26.6514,25.6235,26.6021,1880708.0],["2021-06-09",26.4623,26.5856,26.2402,26.2896,1087003.0],["2021-06-10",26.5856,26.6185,25.9524,25.9771,1328315.0],["2021-06-11",26.0511,26.4705,26.0182,26.3718,1072778.0],["2021-06-14",26.5116,26.6021,25.6482,25.8209,1943363.0],["2021-06-15",25.8044,26.0182,25.5988,25.6564,1642325.0],["2021-06-16",25.4919,26.2238,25.3439,26.1416,2193985.0],["2021-06-17",26.3225,26.3965,24.5709,24.8012,3043337.0],["2021-06-18",24.4065,24.6367,24.1022,24.1433,5851742.0],["2021-06-21",24.3325,24.7354,24.2749,24.7025,1673495.0],["2021-06-22",24.5463,24.7765,24.3489,24.6614,1889913.0],["2021-06-23",24.7189,25.4097,24.6778,25.2452,2463121.0],["2021-06-24",25.385,26.1251,25.1712,25.936,2612176.0],["2021-06-25",26.1251,26.6267,25.862,26.5034,4395710.0],["2021-06-28",26.4047,26.4458,25.8044,26.2814,3698133.0],["2021-06-29",27.5888,28.7648,27.3586,28.1398,6129142.0],["2021-06-30",28.2631,28.37,27.3586,28.1233,3140929.0],["2021-07-01",28.1809,28.296,27.5477,27.8273,2046290.0],["2021-07-02",27.8273,27.8355,27.4408,27.7122,1576217.0],["2021-07-06",27.63,27.63,27.0954,27.4737,2798050.0],["2021-07-07",27.2599,27.5559,26.7912,26.857,2354860.0],["2021-07-08",26.2485,26.4047,25.3357,25.5002,3059864.0],["2021-07-09",25.9935,26.3307,25.7797,26.2567,2558411.0],["2021-07-12",25.9689,26.7254,25.8537,26.6103,1272145.0],["2021-07-13",26.528,26.6021,26.1333,26.2485,1735523.0],["2021-07-14",27.375,29.3486,27.2517,27.6628,6495032.0],["2021-07-15",27.2106,28.0164,26.9392,27.9342,2910390.0],["2021-07-16",28.222,28.3454,27.4079,27.4408,2231641.0],["2021-07-19",26.7665,26.8734,26.0593,26.4458,2985807.0],["2021-07-20",26.9885,27.5066,26.6761,27.1119,2461970.0],["2021-07-21",27.3504,27.8026,27.3093,27.5724,1982588.0],["2021-07-22",27.4902,27.5724,26.9145,27.079,1477684.0],["2021-07-23",27.2352,27.449,26.6678,26.7418,988365.0],["2021-07-26",26.7418,27.0872,26.709,27.0461,1308755.0],["2021-07-27",26.7994,27.0297,26.5363,27.005,1099451.0],["2021-07-28",27.153,27.2517,26.6185,27.0954,764940.0],["2021-07-29",27.449,27.7122,27.1859,27.5313,902907.0],["2021-07-30",27.3092,27.704,27.2188,27.2928,800713.0],["2021-08-02",27.4819,27.8684,27.2517,27.6464,1504776.0],["2021-08-03",27.7862,27.8849,26.7912,27.7369,1056565.0],["2021-08-04",27.4326,28.0493,27.2024,27.4408,1076648.0],["2021-08-05",27.6382,28.2302,27.6382,28.2138,1074137.0],["2021-08-06",28.5921,28.8305,28.4523,28.7154,1136061.0],["2021-08-09",28.7236,28.9128,28.3947,28.8059,1239301.0],["2021-08-10",28.8552,29.4144,28.6907,29.0032,1142337.0],["2021-08-11",28.9128,29.4226,28.7319,29.4062,1023511.0],["2021-08-12",29.4884,29.62,29.2664,29.3322,852385.0],["2021-08-13",29.3322,29.4398,28.9678,29.0589,705527.0],["2021-08-16",28.9264,29.0837,28.504,28.9926,600509.0],["2021-08-17",28.7359,28.9347,28.4958,28.7193,1793890.0],["2021-08-18",28.6448,29.2742,28.3467,28.6779,1512411.0],["2021-08-19",28.3136,28.5951,27.8829,28.1397,1832801.0],["2021-08-20",28.0734,28.62,27.9989,28.5454,1477684.0],["2021-08-23",29.4978,29.6386,29.0837,29.5143,2492827.0],["2021-08-24",29.6054,30.1603,29.6054,29.8539,2362391.0],["2021-08-25",30.0112,30.5826,29.8953,30.4501,2109154.0],["2021-08-26",30.5247,30.9884,30.4004,30.4336,2173274.0],["2021-08-27",30.5826,31.212,30.5578,31.1706,1956543.0],["2021-08-30",31.2782,31.3445,30.5661,30.624,2231013.0],["2021-08-31",30.5743,30.8725,30.3425,30.6075,2061666.0],["2021-09-01",30.74,30.74,30.1686,30.3176,1598079.0],["2021-09-02",30.4087,30.6572,30.2348,30.4253,1555507.0],["2021-09-03",30.2928,30.4833,30.2265,30.2597,954475.0],["2021-09-07",30.4253,30.8393,30.2679,30.3922,1206247.0],["2021-09-08",30.1934,30.7068,30.1023,30.4004,1956125.0],["2021-09-09",30.4253,30.8311,30.3342,30.475,1474755.0],["2021-09-10",30.7068,30.7648,30.3259,30.3259,1439191.0],["2021-09-13",30.5992,30.7482,30.3093,30.4998,1387624.0],["2021-09-14",30.7068,30.7979,30.0775,30.3507,1904975.0],["2021-09-15",30.3756,30.5992,29.9864,30.3673,1771296.0],["2021-09-16",30.4584,30.5247,30.0775,30.1851,1619626.0],["2021-09-17",30.2679,30.6489,30.0526,30.2597,3932437.0],["2021-09-20",29.357,29.7711,29.1417,29.7297,2753909.0],["2021-09-21",30.3508,30.475,29.3487,29.5558,1675169.0],["2021-09-22",29.8539,30.2845,29.7628,30.0609,1804141.0],["2021-09-23",30.359,31.0629,30.3176,30.8559,2254758.0],["2021-09-24",30.7565,31.0629,30.7151,30.8808,1741172.0],["2021-09-27",31.0795,31.5432,30.9718,31.3445,2231955.0],["2021-09-28",31.4439,31.9159,31.0298,31.0629,1875687.0],["2021-09-29",31.2368,31.5847,30.9718,31.2286,1565757.0],["2021-09-30",31.4604,31.5267,30.74,30.7482,3334125.0],["2021-10-01",30.8808,31.6344,30.7483,31.3942,3441235.0],["2021-10-04",31.535,32.272,31.2865,31.4273,2839367.0],["2021-10-05",31.6675,32.0815,31.4107,31.7171,2364901.0],["2021-10-06",31.4273,32.2389,31.3776,32.1726,1858114.0],["2021-10-07",32.5039,32.802,32.3548,32.5287,2059574.0],["2021-10-08",32.4625,33.2823,32.4625,33.0339,2142731.0],["2021-10-11",33.274,33.9034,33.0587,33.4645,2262289.0],["2021-10-12",33.539,33.7626,33.2078,33.4893,2154028.0],["2021-10-13",33.6964,33.7461,32.9096,33.5887,2117313.0],["2021-10-14",33.9531,34.3175,33.6715,34.2429,1947652.0],["2021-10-15",34.6984,34.8889,34.4417,34.4748,1775167.0],["2021-10-18",34.4003,34.8475,34.3837,34.7647,2205491.0],["2021-10-19",34.922,35.2367,34.657,34.7895,1497977.0],["2021-10-20",34.6322,34.9882,34.4665,34.8226,1407916.0],["2021-10-21",34.7812,35.2118,34.6653,35.0793,1354361.0],["2021-10-22",35.1373,35.4851,35.0545,35.4189,1648496.0],["2021-10-25",35.5679,36.0234,35.5348,35.8743,1305722.0],["2021-10-26",35.9572,36.1062,35.6922,35.6922,1220264.0],["2021-10-27",35.6093,35.7832,34.9054,34.9386,1385532.0],["2021-10-28",35.0628,35.6342,35.0545,35.6259,1886670.0],["2021-10-29",35.6507,35.9654,35.5017,35.6093,1902674.0],["2021-11-01",35.8661,35.9654,35.3858,35.7418,1701947.0],["2021-11-02",35.717,36.3215,35.6093,36.2801,1464191.0],["2021-11-03",36.1642,36.8267,36.0896,36.5534,1961145.0],["2021-11-04",36.5617,36.6445,35.4934,35.982,1906335.0],["2021-11-05",36.3795,36.7439,35.8909,35.9075,1865018.0],["2021-11-08",36.0234,36.2387,35.8412,35.9323,1294634.0],["2021-11-09",35.7336,35.8164,35.2781,35.2947,1815228.0],["2021-11-10",35.0379,35.1953,34.4168,34.8392,2148379.0],["2021-11-11",35.0131,35.7667,34.9551,35.6922,1183758.0],["2021-11-12",35.6005,36.0587,35.5006,35.8504,1526846.0],["2021-11-15",35.9754,36.0253,35.6338,35.7255,1684060.0],["2021-11-16",35.0425,35.3173,34.4344,34.451,2004241.0],["2021-11-17",34.3178,34.451,33.4598,33.768,1791798.0],["2021-11-18",33.8763,33.9679,33.3266,33.4682,1126333.0],["2021-11-19",33.0017,33.2766,32.4603,32.9767,1548394.0],["2021-11-22",33.3599,33.743,33.135,33.3432,1126856.0],["2021-11-23",33.4182,33.7597,33.3266,33.6681,869958.0],["2021-11-24",33.4515,33.5348,33.1516,33.3016,797157.0],["2021-11-26",31.9605,32.6435,31.7106,32.5519,961483.0],["2021-11-29",33.035,33.185,31.669,31.9605,1785522.0],["2021-11-30",31.6523,31.9272,30.9693,31.3025,2301932.0],["2021-12-01",32.0105,32.5602,31.2275,31.2608,1856022.0],["2021-12-02",31.3358,32.7435,31.2691,32.4353,1389193.0],["2021-12-03",32.5602,32.9601,31.3858,31.7439,1071732.0],["2021-12-06",32.1354,32.7435,32.1021,32.2187,1438459.0],["2021-12-07",32.7935,33.2183,32.5686,32.9017,1040979.0],["2021-12-08",32.9184,33.035,32.1188,32.1354,747262.0],["2021-12-09",31.8522,32.2604,31.7023,31.9272,657097.0],["2021-12-10",32.1604,32.2187,31.4857,31.9022,1456450.0],["2021-12-13",31.8522,31.9355,31.2358,31.2608,995583.0],["2021-12-14",31.1859,32.3936,31.1525,32.0688,1581343.0],["2021-12-15",32.0271,32.2187,31.5524,32.1271,880941.0],["2021-12-16",32.4353,32.5186,31.7606,31.8439,1272250.0],["2021-12-17",31.4941,31.644,30.9526,31.1859,5022683.0],["2021-12-20",30.7028,30.7028,29.7115,30.1447,1143696.0],["2021-12-21",30.7027,31.3774,30.6278,31.2275,978847.0],["2021-12-22",31.1525,31.519,31.0526,31.519,818495.0],["2021-12-23",31.594,32.377,31.569,32.1854,812428.0],["2021-12-27",32.3353,32.5602,32.0605,32.5602,604170.0],["2021-12-28",32.4853,32.8851,32.4853,32.5936,823411.0],["2021-12-29",32.7601,32.8684,32.3353,32.6435,670068.0],["2021-12-30",32.6519,32.9684,32.4686,32.4769,735024.0],["2021-12-31",32.377,32.5602,32.252,32.3187,964307.0],["2022-01-03",32.7018,33.3099,32.5852,32.9101,1071836.0],["2022-01-04",33.1017,33.918,33.035,33.5764,1099555.0],["2022-01-05",33.6931,33.893,32.7018,32.7185,1181875.0],["2022-01-06",33.3932,33.6597,32.6019,33.5015,1062318.0],["2022-01-07",33.5015,34.2428,33.4682,33.6348,1328525.0],["2022-01-10",33.9263,34.1512,33.1683,33.7597,1492014.0],["2022-01-11",33.8596,34.5593,33.718,34.5094,2361763.0],["2022-01-12",32.2937,32.3187,30.5195,31.3108,7982235.0],["2022-01-13",31.1192,31.7856,30.786,31.7023,3903149.0],["2022-01-14",31.4108,31.644,31.1026,31.3441,2356429.0],["2022-01-18",31.2358,31.7106,30.6778,31.3275,2912796.0],["2022-01-19",31.519,31.544,30.178,30.1946,2590105.0],["2022-01-20",30.203,31.2442,30.203,30.2363,1996186.0],["2022-01-21",29.9031,30.153,29.2784,29.37,1843680.0],["2022-01-24",28.637,29.0452,27.5209,28.9535,2569917.0],["2022-01-25",28.4038,29.4033,27.8207,29.0618,2465736.0],["2022-01-26",29.4283,30.0281,28.8536,29.1285,1949326.0],["2022-01-27",29.4533,29.8698,28.8369,29.0368,1808848.0],["2022-01-28",28.9036,29.6199,28.5287,29.6116,2015433.0],["2022-01-31",29.2367,30.5861,29.1951,30.5195,3603052.0],["2022-02-01",30.6861,30.8027,30.2363,30.7111,1785627.0],["2022-02-02",30.8527,31.4441,30.6111,30.861,1700273.0],["2022-02-03",30.836,31.4691,30.6028,30.8194,1665755.0],["2022-02-04",30.8943,31.8189,30.8943,31.569,1456869.0],["2022-02-07",31.5774,32.327,31.5607,31.8689,1715335.0],["2022-02-08",32.2021,32.6185,32.1354,32.4186,1410008.0],["2022-02-09",32.5852,32.9517,32.427,32.9017,1039619.0],["2022-02-10",32.6685,33.0517,31.7106,31.9439,1899013.0],["2022-02-11",31.9439,32.5903,31.2638,31.5493,1544419.0],["2022-02-14",31.6668,31.7675,31.0036,31.5241,1410113.0],["2022-02-15",31.9019,32.1369,31.5409,31.7172,1229678.0],["2022-02-16",31.4989,31.9522,31.3226,31.8935,1097986.0],["2022-02-17",31.608,31.7592,30.7098,30.7853,1525486.0],["2022-02-18",30.8525,31.247,30.5922,30.6846,1324759.0],["2022-02-22",30.3068,30.6426,29.8283,30.0297,1020896.0],["2022-02-23",30.2648,30.4579,29.5848,29.6436,1056460.0],["2022-02-24",28.4934,29.1398,28.2164,28.9887,2061457.0],["2022-02-25",29.3329,30.2732,29.3329,30.2396,2450046.0],["2022-02-28",29.3665,30.1725,29.2994,29.8366,1531239.0],["2022-03-01",29.4169,29.5512,28.0317,28.4682,2271912.0],["2022-03-02",28.8796,29.4589,28.8208,29.249,1473500.0],["2022-03-03",29.5092,29.5596,28.4934,28.8544,1099451.0],["2022-03-04",28.0149,28.0904,27.125,27.7043,2159885.0],["2022-03-07",27.402,27.5028,25.5131,25.5635,3267390.0],["2022-03-08",25.6726,25.8489,24.3378,25.1269,3860995.0],["2022-03-09",26.1511,26.7976,26.0756,26.5037,1356871.0],["2022-03-10",25.9916,26.2687,25.3452,25.9413,1799329.0],["2022-03-11",26.4786,26.5457,25.4963,25.5299,1536888.0],["2022-03-14",26.403,27.4104,26.2603,26.8228,3286532.0],["2022-03-15",26.9571,27.528,26.6381,27.0578,1558749.0],["2022-03-16",27.7211,28.3927,27.167,27.805,1752887.0],["2022-03-17",27.2593,27.889,26.9487,27.8134,1972547.0],["2022-03-18",26.9655,27.8973,26.9319,27.4692,9829157.0],["2022-03-21",27.5615,27.9057,26.7724,27.0662,1727992.0],["2022-03-22",27.3097,27.5364,26.8647,27.3685,1954033.0],["2022-03-23",27.1166,27.444,26.5457,26.5541,1380092.0],["2022-03-24",26.7976,26.9907,26.5289,26.9823,975709.0],["2022-03-25",27.0746,27.3768,26.9823,27.1586,1051021.0],["2022-03-28",27.1586,27.3181,26.6884,26.8312,2153400.0],["2022-03-29",28.2751,28.9384,27.4608,27.9981,3287578.0],["2022-03-30",28.0065,28.3087,27.4944,27.8218,2061875.0],["2022-03-31",27.9309,28.1744,27.5699,27.5783,1624229.0],["2022-04-01",27.8806,28.1996,27.763,27.9477,2024428.0],["2022-04-04",27.8973,28.2164,27.5699,28.082,1406138.0],["2022-04-05",27.847,27.9057,27.1838,27.2929,2017734.0],["2022-04-06",26.9067,27.444,26.8731,26.8983,2861438.0],["2022-04-07",26.764,26.9319,26.084,26.7808,2059679.0],["2022-04-08",26.9319,27.5699,26.68,27.3181,1828931.0],["2022-04-11",27.3852,27.8638,26.9151,26.9991,1728933.0],["2022-04-12",26.8312,27.2677,26.445,26.4786,2005810.0],["2022-04-13",26.1511,26.4786,26.0756,26.3946,1712511.0],["2022-04-14",26.4954,26.7136,26.2267,26.6465,1404150.0],["2022-04-18",26.445,27.5196,26.445,27.3517,1361264.0],["2022-04-19",27.5364,28.5858,27.4608,28.2919,1564607.0],["2022-04-20",28.5354,29.1398,28.5354,28.8208,1228632.0],["2022-04-21",28.9635,29.2154,27.7546,27.9141,1358545.0],["2022-04-22",27.7882,27.8806,26.9151,26.9319,1451325.0],["2022-04-25",26.7136,27.4524,26.1427,27.402,1226644.0],["2022-04-26",27.0326,27.2341,26.4114,26.4366,1254991.0],["2022-04-27",26.2687,26.8731,26.2687,26.5541,1152901.0],["2022-04-28",26.9403,27.0242,26.0672,26.6633,1673809.0],["2022-04-29",26.6465,27.0242,25.765,25.8237,1652157.0],["2022-05-02",26.0084,26.7892,25.681,26.7472,1832174.0],["2022-05-03",26.9319,27.5783,26.8731,27.2761,2004764.0],["2022-05-04",27.5364,27.9897,26.8479,27.9729,1333022.0],["2022-05-05",27.5364,27.8386,26.8396,27.4272,1296412.0],["2022-05-06",27.2845,27.4272,26.6633,26.9403,2613117.0],["2022-05-09",26.5625,27.1334,26.126,26.8815,1655504.0],["2022-05-10",27.0746,27.486,26.042,26.3946,1881649.0],["2022-05-11",26.3862,26.9151,25.5635,25.6474,1825375.0],["2022-05-12",25.5719,25.8909,24.6904,25.32,2082481.0],["2022-05-13",25.8118,26.4817,25.8118,26.0238,1535737.0],["2022-05-16",26.0493,26.2358,25.4726,25.939,890878.0],["2022-05-17",26.6174,27.3042,26.5326,27.2788,1078844.0],["2022-05-18",26.965,27.0753,26.0323,26.2358,883661.0],["2022-05-19",25.7864,26.3121,25.5574,25.9475,793914.0],["2022-05-20",26.1341,26.3036,24.9384,25.6931,1366285.0],["2022-05-23",26.0408,26.7361,25.8627,26.4732,1542536.0],["2022-05-24",26.1595,26.2443,25.2013,25.8118,1525591.0],["2022-05-25",25.6762,26.8633,25.549,26.6004,1367227.0],["2022-05-26",26.9566,27.5162,26.9566,27.4993,1254991.0],["2022-05-27",27.5586,27.9656,27.4738,27.9402,777178.0],["2022-05-31",27.6773,28.2031,27.4738,27.9996,1552787.0],["2022-06-01",27.7961,27.83,26.5835,27.1007,1495152.0],["2022-06-02",27.2449,27.6095,26.9057,27.601,773412.0],["2022-06-03",27.3721,27.618,26.999,27.0753,672369.0],["2022-06-06",27.5077,27.9572,27.194,27.4569,645382.0],["2022-06-07",26.9651,27.5162,26.8379,27.4993,1034599.0],["2022-06-08",27.2364,27.2364,26.6683,26.7531,857825.0],["2022-06-09",26.6683,26.7531,25.5235,25.5235,1072359.0],["2022-06-10",24.7604,24.9978,24.1837,24.2007,1321203.0],["2022-06-13",23.4291,23.5987,22.6998,22.9542,1980496.0],["2022-06-14",23.1238,23.4884,22.8525,23.1408,2013759.0],["2022-06-15",23.4375,24.082,23.2934,23.5902,2456845.0],["2022-06-16",22.7337,22.8779,21.9451,22.3182,2041583.0],["2022-06-17",22.2928,22.844,21.9875,22.4285,3030471.0],["2022-06-21",23.1832,23.2256,22.5048,22.9288,1924117.0],["2022-06-22",22.4878,23.1408,22.4878,22.9712,1777154.0],["2022-06-23",22.8694,23.0984,22.403,22.7846,1068803.0],["2022-06-24",23.0729,23.7343,22.8864,23.5987,2742612.0],["2022-06-27",23.7598,23.9633,23.5139,23.7089,1708223.0],["2022-06-28",23.5732,24.6671,23.2764,23.9548,2129342.0],["2022-06-29",23.7937,23.9463,23.3528,23.658,2191998.0],["2022-06-30",23.1068,23.6919,22.6829,23.4206,1551636.0],["2022-07-01",23.2086,23.8446,22.8609,23.6835,1357290.0],["2022-07-05",23.1492,23.9802,22.6829,23.9718,1276538.0],["2022-07-06",23.7598,23.9294,23.1747,23.5054,1223820.0],["2022-07-07",23.7428,24.0311,23.5902,23.9294,1576427.0],["2022-07-08",24.1668,24.2431,23.7259,23.8954,798307.0],["2022-07-11",23.7343,23.8107,23.3528,23.8022,1054786.0],["2022-07-12",23.6665,24.489,23.6326,23.8785,1126856.0],["2022-07-13",23.5393,23.8191,23.0814,23.7683,1106354.0],["2022-07-14",23.2764,23.4715,22.8609,23.2934,1076125.0],["2022-07-15",23.8022,24.2177,23.5563,24.0311,1200285.0],["2022-07-18",24.3279,24.5569,23.6495,23.7767,1184490.0],["2022-07-19",24.0396,24.9639,23.9887,24.8028,2484355.0],["2022-07-20",24.8791,25.8457,24.8367,25.7864,2614582.0],["2022-07-21",25.7525,26.3884,25.4811,26.3036,1891691.0],["2022-07-22",26.363,26.6768,26.1849,26.4732,1754037.0],["2022-07-25",26.558,26.6259,26.168,26.2612,1485425.0],["2022-07-26",25.9051,26.6089,25.9051,26.1086,1491701.0],["2022-07-27",26.8294,27.2534,26.4817,27.0075,1392331.0],["2022-07-28",27.0244,27.7876,26.9057,27.4314,1728410.0],["2022-07-29",27.406,27.9741,27.3636,27.618,1816170.0],["2022-08-01",27.3382,27.7367,27.177,27.6773,1167441.0],["2022-08-02",27.3381,27.6519,27.2025,27.4823,1298609.0],["2022-08-03",27.8215,28.0928,27.7113,27.83,1153843.0],["2022-08-04",27.83,28.0928,27.7706,27.9996,1053217.0],["2022-08-05",27.8469,28.1437,27.796,27.9656,965563.0],["2022-08-08",28.1776,28.3727,27.9826,28.0589,655633.0],["2022-08-09",28.0844,28.2794,27.9741,28.1692,635131.0],["2022-08-10",28.6355,29.1613,28.3727,28.9408,595697.0],["2022-08-11",29.2885,29.5089,29.1697,29.2715,821633.0],["2022-08-12",29.5281,29.8275,29.2886,29.8189,482520.0],["2022-08-15",29.4853,30.0499,29.4426,29.9473,820901.0],["2022-08-16",29.8788,30.1269,29.7334,29.8446,1415447.0],["2022-08-17",29.4597,30.0841,29.434,29.9216,710966.0],["2022-08-18",29.99,30.1183,29.742,30.0756,595697.0],["2022-08-19",29.8275,29.8617,29.0234,29.1603,1154366.0],["2022-08-22",28.6385,28.6727,28.0739,28.2108,896840.0],["2022-08-23",28.2963,28.6984,28.2963,28.3306,878222.0],["2022-08-24",28.4845,28.8096,28.245,28.476,780734.0],["2022-08-25",28.6898,28.9379,28.6043,28.8181,586283.0],["2022-08-26",29.0234,29.0234,27.689,27.7147,1039201.0],["2022-08-29",27.3982,27.8515,27.1587,27.5265,785546.0],["2022-08-30",27.7831,27.8002,27.1501,27.4324,951442.0],["2022-08-31",27.6548,27.6548,27.1929,27.4495,1110224.0],["2022-09-01",27.1843,27.3041,26.731,27.2613,1135224.0],["2022-09-02",27.6291,27.8601,26.8422,26.9448,909392.0],["2022-09-06",27.3896,27.8515,26.7909,27.2784,1351327.0],["2022-09-07",27.056,27.9285,26.9277,27.843,1001650.0],["2022-09-08",27.6634,28.5016,27.4837,28.4674,923200.0],["2022-09-09",28.6984,29.2373,28.6813,29.1346,854164.0],["2022-09-12",29.3143,29.4768,29.0063,29.0919,1510633.0],["2022-09-13",28.4931,28.6471,27.9713,28.1937,1147985.0],["2022-09-14",28.5187,28.5444,27.7831,28.1937,1378314.0],["2022-09-15",28.2878,29.0149,28.0911,28.553,1774434.0],["2022-09-16",28.2194,28.2194,27.689,28.0911,4813169.0],["2022-09-19",27.7232,28.7412,27.7232,28.7155,947781.0],["2022-09-20",28.4503,28.5016,27.9799,28.0911,1087003.0],["2022-09-21",28.4076,28.6043,27.6634,27.6805,951232.0],["2022-09-22",27.6719,27.7147,26.4915,26.5086,1787509.0],["2022-09-23",26.021,26.1322,25.1571,25.6446,2370341.0],["2022-09-26",25.2255,25.6874,24.986,24.9945,1742322.0],["2022-09-27",25.2854,25.5591,24.6866,24.8662,1831546.0],["2022-09-28",24.8491,25.6874,24.8235,25.4308,1974534.0],["2022-09-29",25.0288,26.0125,24.6011,24.8919,4380334.0],["2022-09-30",24.9518,25.5505,24.8235,25.234,2347433.0],["2022-10-03",25.4907,26.4915,24.909,26.2434,2008843.0],["2022-10-04",26.6027,28.0397,26.577,28.0226,1479776.0],["2022-10-05",27.5265,28.0226,27.4153,27.9029,1237000.0],["2022-10-06",27.7746,28.0654,27.6035,27.7831,1224552.0],["2022-10-07",27.5179,27.5351,26.8336,26.9363,1266392.0],["2022-10-10",27.1843,27.4752,26.9534,27.0817,1179574.0],["2022-10-11",27.0218,27.133,26.2434,26.6711,2221076.0],["2022-10-12",26.654,26.9876,26.175,26.6454,1227376.0],["2022-10-13",25.9611,27.3469,25.5505,26.979,1723285.0],["2022-10-14",27.3725,27.5778,26.3118,26.3803,1636676.0],["2022-10-17",27.0902,27.3554,26.8935,27.0731,1190976.0],["2022-10-18",27.7318,28.1937,27.6719,27.8772,1265765.0],["2022-10-19",27.6035,27.8601,27.1672,27.6805,1399234.0],["2022-10-20",27.689,27.8173,27.1929,27.2613,881778.0],["2022-10-21",27.3298,28.168,27.1245,28.0996,891192.0],["2022-10-24",28.2194,28.6385,28.0568,28.399,1678412.0],["2022-10-25",28.1937,28.5872,28.1082,28.399,1569418.0],["2022-10-26",28.63,29.2886,28.5444,28.7668,1159909.0],["2022-10-27",29.1432,29.4255,28.8951,28.955,1403523.0],["2022-10-28",29.2116,29.4768,28.8695,29.3656,1331558.0],["2022-10-31",29.2801,29.7334,29.1346,29.434,1248087.0],["2022-11-01",29.665,29.7591,29.0405,29.0576,1870876.0],["2022-11-02",28.955,30.1012,28.8866,29.2715,1906021.0],["2022-11-03",28.9293,28.955,28.4075,28.5957,1068175.0],["2022-11-04",28.9721,29.3314,28.6556,29.1346,927907.0],["2022-11-07",29.3314,29.4511,28.8609,29.3998,987947.0],["2022-11-08",29.4682,29.742,29.0919,29.5281,1068594.0],["2022-11-09",29.2202,29.4084,28.8096,28.9293,1134492.0],["2022-11-10",29.9995,31.4581,29.9995,31.3804,1750586.0],["2022-11-11",31.5875,32.5369,31.4494,32.4074,1721925.0],["2022-11-14",32.183,32.5455,31.7947,31.8378,1267543.0],["2022-11-15",33.0892,33.0892,32.0881,32.511,1796505.0],["2022-11-16",32.347,32.5369,31.8896,32.0881,1188570.0],["2022-11-17",31.5271,32.2003,31.4753,32.1917,651553.0],["2022-11-18",32.8476,32.8648,32.1571,32.4506,1180202.0],["2022-11-21",32.2952,32.4247,31.9155,31.9759,995478.0],["2022-11-22",32.0795,32.6059,31.9845,32.4765,715778.0],["2022-11-23",32.3643,32.7699,32.1917,32.511,546117.0],["2022-11-25",32.4851,32.9857,32.416,32.8907,255119.0],["2022-11-28",32.4765,32.675,32.1744,32.2262,601659.0],["2022-11-29",32.2348,32.5973,32.1053,32.2089,685235.0],["2022-11-30",32.1571,32.7958,31.6997,32.7872,1488144.0],["2022-12-01",32.7526,32.9511,32.4074,32.813,766927.0],["2022-12-02",32.4419,32.7267,32.416,32.5628,531368.0],["2022-12-05",32.2521,32.2521,30.8626,31.1474,919643.0],["2022-12-06",31.0783,31.3114,30.5519,30.992,1110329.0],["2022-12-07",30.8539,30.992,30.5519,30.6813,698937.0],["2022-12-08",30.8798,31.1992,30.6037,30.9057,540259.0],["2022-12-09",30.828,31.1301,30.6123,30.8367,519025.0],["2022-12-12",30.7935,31.4235,30.5173,31.3459,687327.0],["2022-12-13",32.3039,32.511,31.5875,31.8637,1301852.0],["2022-12-14",31.8464,32.0191,31.1474,31.2768,963471.0],["2022-12-15",30.828,30.8885,30.034,30.1117,1128111.0],["2022-12-16",29.7492,30.2067,29.3522,30.1721,2843237.0],["2022-12-19",30.293,30.5173,29.9132,30.2066,924664.0],["2022-12-20",30.3361,30.7245,30.2239,30.3793,653122.0],["2022-12-21",30.8194,31.0956,30.6468,30.7849,834290.0],["2022-12-22",30.0686,30.198,29.2314,29.8096,1501951.0],["2022-12-23",29.8355,30.198,29.7406,30.1549,724564.0],["2022-12-27",30.2498,30.4224,29.8442,29.8614,628437.0],["2022-12-28",29.7147,29.965,29.5766,29.637,693916.0],["2022-12-29",29.8269,30.0081,29.6543,29.8355,796320.0],["2022-12-30",29.3954,29.6629,29.0847,29.5853,1149136.0],["2023-01-03",29.8873,30.0254,29.3005,29.5335,1259384.0],["2023-01-04",29.7924,35.2123,29.3522,33.3827,11247429.0],["2023-01-05",33.3136,33.3136,31.8723,31.9932,3266867.0],["2023-01-06",32.3729,32.7872,32.0881,32.3211,1907172.0],["2023-01-09",32.1312,32.9943,32.1312,32.58,1673182.0],["2023-01-10",32.5369,34.0299,31.8464,33.8056,2154655.0],["2023-01-11",33.6157,34.4442,33.3481,34.0472,1652575.0],["2023-01-12",34.0731,34.9966,33.8401,34.7376,1178947.0],["2023-01-13",34.5996,35.0742,33.9177,34.9275,1193381.0],["2023-01-17",35.0898,35.5141,34.2683,34.5933,1535500.0],["2023-01-18",34.5662,34.9905,34.1419,34.2773,966400.0],["2023-01-19",33.8711,33.9433,33.501,33.8259,983800.0],["2023-01-20",34.0516,34.3676,33.844,34.3676,640500.0],["2023-01-23",34.4398,34.8731,34.2593,34.828,940300.0],["2023-01-24",34.846,34.9273,34.3495,34.6926,468500.0],["2023-01-25",34.3315,35.171,34.3315,35.162,869200.0],["2023-01-26",35.162,35.4509,34.9544,35.4058,892500.0],["2023-01-27",35.2433,35.7488,35.2433,35.3245,653000.0],["2023-01-30",34.9183,35.4419,34.7287,34.9544,793900.0],["2023-01-31",34.9905,35.5592,34.7106,35.4599,1025300.0],["2023-02-01",35.0085,35.9023,34.9724,35.6043,902400.0],["2023-02-02",35.7398,36.7238,35.5682,35.9655,1085200.0],["2023-02-03",35.3787,36.146,35.3065,35.7759,847400.0],["2023-02-06",35.3787,35.6946,35.3064,35.6495,568600.0],["2023-02-07",35.3787,36.0196,35.3516,35.8391,743000.0],["2023-02-08",35.478,35.9654,35.4238,35.5773,924200.0],["2023-02-09",35.7307,36.0828,35.153,35.171,823700.0],["2023-02-10",35.0073,35.4804,34.8708,35.2984,755800.0],["2023-02-13",35.3075,35.9898,35.1528,35.9807,792400.0],["2023-02-14",35.7715,35.9625,35.2711,35.8261,1060100.0],["2023-02-15",35.544,35.7988,35.2984,35.7533,627600.0],["2023-02-16",35.2256,35.5076,35.0164,35.0892,717100.0],["2023-02-17",35.1346,35.6714,35.0346,35.5076,691600.0],["2023-02-21",35.0346,35.3985,34.2886,34.4341,736500.0],["2023-02-22",34.3796,34.6161,34.052,34.2613,927000.0],["2023-02-23",34.3523,34.7344,34.2067,34.5069,973200.0],["2023-02-24",33.9429,34.3523,33.679,34.2704,843200.0],["2023-02-27",34.6525,34.9254,34.1976,34.2249,655500.0],["2023-02-28",34.425,34.698,34.0066,34.3796,1181600.0],["2023-03-01",34.2886,34.5069,33.9611,34.0611,809100.0],["2023-03-02",33.6699,33.9793,33.2242,33.7882,553700.0],["2023-03-03",33.7154,34.0611,33.4152,33.9793,714800.0],["2023-03-06",33.9065,33.9611,33.3515,33.4698,1405000.0],["2023-03-07",33.3606,33.5153,32.651,32.6783,1040600.0],["2023-03-08",32.6692,32.9876,32.5055,32.7147,1103100.0],["2023-03-09",32.6328,32.7602,31.2955,31.4138,1146200.0],["2023-03-10",31.0589,31.2864,29.7853,30.04,1826700.0],["2023-03-13",28.9756,28.9938,27.5837,27.7293,3175700.0],["2023-03-14",28.9756,29.5306,28.6208,29.1212,3436900.0],["2023-03-15",27.8384,28.2296,27.238,28.1204,2611600.0],["2023-03-16",27.7384,28.7118,27.2926,28.3843,2382800.0],["2023-03-17",27.7565,27.9567,27.1015,27.3199,15768800.0],["2023-03-20",27.8657,28.3024,27.7293,27.9749,1451400.0],["2023-03-21",28.6845,28.9483,28.4934,28.5298,1288300.0],["2023-03-22",28.5571,28.9119,27.8202,27.8384,1422500.0],["2023-03-23",27.984,28.1386,27.0378,27.1834,2120400.0],["2023-03-24",26.6467,26.774,25.7824,26.7649,2552000.0],["2023-03-27",27.611,27.7111,27.0378,27.429,1676200.0],["2023-03-28",27.1561,27.802,27.0924,27.4745,2163700.0],["2023-03-29",27.3563,28.357,26.5102,28.3297,3127900.0],["2023-03-30",28.6026,28.8301,27.9203,28.1841,1757800.0],["2023-03-31",28.4389,28.9301,28.2478,28.8755,1648700.0],["2023-04-03",28.7391,29.0939,28.5571,28.7482,1222500.0],["2023-04-04",28.7937,28.8483,27.8657,28.3934,1186600.0],["2023-04-05",27.984,28.2751,27.7747,28.2296,1205400.0],["2023-04-06",28.3024,28.6845,28.266,28.5844,1068700.0],["2023-04-10",28.6299,28.9483,28.448,28.6572,855900.0],["2023-04-11",28.6845,28.9119,28.4662,28.6117,1234200.0],["2023-04-12",28.3479,28.7209,27.7111,27.8111,1726700.0],["2023-04-13",27.7747,28.3752,27.5928,28.2387,1410500.0],["2023-04-14",28.7027,28.7937,27.9112,28.175,852300.0],["2023-04-17",27.7747,28.639,27.7747,28.5389,1150100.0],["2023-04-18",28.5571,28.6572,28.3388,28.6026,784500.0],["2023-04-19",28.3934,28.9119,28.3934,28.821,687900.0],["2023-04-20",28.548,28.8301,28.3479,28.5298,1052300.0],["2023-04-21",28.5207,28.6026,28.0568,28.4753,692400.0],["2023-04-24",28.5389,28.5844,28.0659,28.2751,561200.0],["2023-04-25",28.0022,28.2114,27.8202,28.0204,936300.0],["2023-04-26",27.9385,28.0568,27.4108,27.5473,1058800.0],["2023-04-27",29.103,29.4942,28.6845,29.4851,2976500.0],["2023-04-28",29.2576,29.5215,29.0211,29.1394,1539700.0],["2023-05-01",29.2213,29.4032,28.9028,28.9119,1129100.0],["2023-05-02",28.6572,28.7391,27.7747,27.8566,1425800.0],["2023-05-03",27.9658,28.4662,27.5564,27.5928,1157600.0],["2023-05-04",27.3199,27.5655,26.21,26.4556,1946700.0],["2023-05-05",26.9924,27.6929,26.9924,27.5746,973100.0],["2023-05-08",27.8293,27.9931,27.4927,27.5018,983600.0],["2023-05-09",27.2562,27.7475,27.1106,27.4745,914400.0],["2023-05-10",27.9567,27.9567,27.1106,27.3108,822000.0],["2023-05-11",27.0651,27.2198,26.9105,27.1652,884000.0],["2023-05-12",27.395,27.4133,26.9538,27.2112,750400.0],["2023-05-15",27.3582,27.7626,27.0825,27.7074,756900.0],["2023-05-16",27.5328,27.6339,27.0733,27.1101,657700.0],["2023-05-17",27.4685,28.1301,27.4133,27.928,687000.0],["2023-05-18",27.7626,28.0199,27.4593,27.9831,1757400.0],["2023-05-19",28.2129,28.3139,27.7442,27.928,593800.0],["2023-05-22",28.2312,28.3599,27.9555,28.2588,525100.0],["2023-05-23",28.1485,28.8929,28.1026,28.3967,701200.0],["2023-05-24",28.1485,28.222,27.7258,27.8269,688900.0],["2023-05-25",27.7993,28.0291,27.4133,27.735,971600.0],["2023-05-26",27.8545,28.1945,27.7258,28.0382,934900.0],["2023-05-30",28.1577,28.2956,27.7809,28.2404,651600.0],["2023-05-31",27.9923,28.1485,27.4133,27.6339,1322600.0],["2023-06-01",27.8177,27.8912,27.5696,27.6615,988000.0],["2023-06-02",28.2037,28.9848,28.1669,28.7734,1144900.0],["2023-06-05",28.6907,28.6999,28.0658,28.2496,746500.0],["2023-06-06",28.1945,29.0216,28.1945,28.9389,760000.0],["2023-06-07",29.1043,29.3616,28.8286,29.2513,825200.0],["2023-06-08",29.187,29.187,28.7551,29.0491,559600.0],["2023-06-09",29.0399,29.2789,28.8929,29.1686,652200.0],["2023-06-12",29.0308,29.2697,28.8653,29.1135,782700.0],["2023-06-13",29.5178,30.4368,29.4902,30.3449,1062900.0],["2023-06-14",30.3633,30.7676,29.9865,30.1611,841800.0],["2023-06-15",29.8762,30.6206,29.8578,30.5379,780500.0],["2023-06-16",30.639,30.639,30.1519,30.2898,1824500.0],["2023-06-20",30.0784,30.4276,29.8303,30.3909,908500.0],["2023-06-21",29.8946,30.0692,29.6924,29.7108,1254500.0],["2023-06-22",29.6097,29.6097,29.0032,29.1686,767200.0],["2023-06-23",28.7918,28.9389,28.5988,28.8745,1776500.0],["2023-06-26",28.9113,29.2605,28.8929,28.9756,1048500.0],["2023-06-27",29.0399,29.4811,28.8837,29.3524,1652200.0],["2023-06-28",29.1962,30.639,29.0399,30.3909,2598100.0],["2023-06-29",30.5195,30.9239,30.3265,30.6665,1538300.0],["2023-06-30",31.025,31.0617,30.4736,30.4827,1659300.0],["2023-07-03",30.593,31.1536,30.2622,30.8779,536600.0],["2023-07-05",30.5195,30.6482,30.2162,30.2162,1104900.0],["2023-07-06",29.8854,30.0049,29.2697,29.6465,1301100.0],["2023-07-07",29.6924,30.2254,29.6465,29.9497,1109300.0],["2023-07-10",30.0876,30.7401,30.06,30.3173,1135800.0],["2023-07-11",30.5195,30.9331,30.3909,30.8871,1164700.0],["2023-07-12",32.284,32.8905,32.1094,32.3942,2090100.0],["2023-07-13",32.5505,32.9916,32.4494,32.8262,1103600.0],["2023-07-14",33.0743,33.0743,32.0726,32.4494,1178600.0],["2023-07-17",32.5137,32.8354,32.3299,32.6608,1112700.0],["2023-07-18",32.8629,33.7819,32.8629,33.543,1308300.0],["2023-07-19",33.7176,33.9106,33.543,33.7084,896800.0],["2023-07-20",33.6808,33.9657,33.5705,33.9198,810300.0],["2023-07-21",34.0025,34.1127,33.5889,33.837,1199100.0],["2023-07-24",33.8922,34.3884,33.8095,33.9565,1013000.0],["2023-07-25",33.9657,34.3884,33.9473,33.9473,925100.0],["2023-07-26",33.929,34.2414,33.8187,34.0576,1073600.0],["2023-07-27",34.0576,34.6733,33.8462,33.9657,2549200.0],["2023-07-28",34.3884,34.4344,33.7543,33.9106,1082800.0],["2023-07-31",34.076,34.1863,33.7452,33.8095,1142000.0],["2023-08-01",33.7268,33.736,33.111,33.2305,2082600.0],["2023-08-02",32.8721,33.0835,32.5137,32.9824,1419800.0],["2023-08-03",32.6424,33.01,32.4586,32.7894,1633900.0],["2023-08-04",32.7986,33.1754,32.5688,32.624,1484400.0],["2023-08-07",32.5137,32.7251,32.3207,32.6883,1550000.0],["2023-08-08",32.1645,32.6516,31.6407,32.5321,1459000.0],["2023-08-09",32.5505,32.6516,32.1829,32.2748,830800.0],["2023-08-10",32.5505,32.7894,32.0634,32.2288,986700.0],["2023-08-11",32.062,32.5718,32.062,32.4606,708400.0],["2023-08-14",32.2937,32.5254,32.0249,32.4142,712000.0],["2023-08-15",31.9971,32.0342,31.7283,31.9322,1171400.0],["2023-08-16",31.7283,32.2103,31.719,31.7376,729800.0],["2023-08-17",31.8951,32.0249,31.2741,31.5429,893400.0],["2023-08-18",31.3761,31.7283,31.3761,31.6449,722700.0],["2023-08-21",31.8117,31.9137,31.5151,31.7376,875000.0],["2023-08-22",32.4142,32.7479,31.7376,31.7468,948800.0],["2023-08-23",31.8951,32.303,31.719,32.1361,836400.0],["2023-08-24",32.0898,32.5254,31.9415,32.0527,598200.0],["2023-08-25",32.1083,32.4606,31.8673,32.1917,763600.0],["2023-08-28",32.4049,32.8498,32.34,32.5162,831200.0],["2023-08-29",32.581,33.1279,32.4142,32.9704,1146900.0],["2023-08-30",33.063,33.2484,32.9611,33.1557,699800.0],["2023-08-31",33.3504,33.3967,33.0538,33.0816,884200.0],["2023-09-01",33.304,33.7119,33.1187,33.6841,917600.0],["2023-09-05",33.7026,33.9714,33.2762,33.749,2280900.0],["2023-09-06",34.0641,34.5368,33.7119,34.1475,1464000.0],["2023-09-07",33.9529,34.4534,33.545,33.9065,1546700.0],["2023-09-08",33.9065,34.3885,33.8417,34.3329,1169700.0],["2023-09-11",34.5368,34.6573,33.6563,33.7119,1128500.0],["2023-09-12",33.7953,34.5461,33.7953,34.3515,1079700.0],["2023-09-13",34.4998,34.7315,34.2958,34.4905,1326600.0],["2023-09-14",34.7593,35.4359,34.7593,35.4081,1510500.0],["2023-09-15",35.4452,35.9272,35.3433,35.8438,5546600.0],["2023-09-18",35.7882,35.7974,35.2876,35.5194,1306700.0],["2023-09-19",35.5472,35.9457,35.3247,35.4359,1852600.0],["2023-09-20",35.6399,35.9087,35.1115,35.1579,1396300.0],["2023-09-21",34.9818,35.0281,34.2773,34.75,1213300.0],["2023-09-22",34.7686,34.9354,34.3236,34.4905,1077900.0],["2023-09-25",34.3422,34.5183,34.0734,34.3607,1297100.0],["2023-09-26",34.129,34.4071,33.5265,33.6007,1934500.0],["2023-09-27",33.7212,33.8138,33.2392,33.5914,2103200.0],["2023-09-28",32.7664,34.4534,32.4884,34.2217,2772100.0],["2023-09-29",34.4349,34.7222,33.749,33.9529,1580700.0],["2023-10-02",33.8787,34.027,33.0816,33.1835,2275900.0],["2023-10-03",32.8777,33.0816,32.1176,32.4884,2979800.0],["2023-10-04",32.4976,32.5811,32.0898,32.4606,1487600.0],["2023-10-05",32.3308,33.026,32.1639,32.7479,1359400.0],["2023-10-06",32.5718,33.3782,32.1547,32.9055,1442300.0],["2023-10-09",32.7572,32.9704,32.4606,32.6367,998900.0],["2023-10-10",32.5532,33.063,32.5532,32.6737,1070400.0],["2023-10-11",32.785,32.9796,32.1547,32.3586,1380300.0],["2023-10-12",32.4884,32.544,31.3668,31.478,1588600.0],["2023-10-13",31.58,31.7932,30.7643,30.8292,1370600.0],["2023-10-16",31.1443,31.8117,31.0887,31.3668,1501300.0],["2023-10-17",31.1073,32.062,31.098,31.6819,1713900.0],["2023-10-18",31.1907,31.1907,30.1433,30.2638,1472000.0],["2023-10-19",30.1155,30.5789,29.6891,29.8096,1823300.0],["2023-10-20",29.7447,30.1896,29.4017,29.9023,1801500.0],["2023-10-23",29.6613,29.9579,29.4666,29.7169,1566200.0],["2023-10-24",29.8281,30.2638,29.791,30.2545,1868700.0],["2023-10-25",30.032,30.1896,29.6798,29.8003,1253800.0],["2023-10-26",29.9208,30.2823,29.791,29.8652,1141300.0],["2023-10-27",29.8559,29.8559,29.0866,29.3647,1357800.0],["2023-10-30",29.6705,29.8837,29.3925,29.652,922100.0],["2023-10-31",29.6891,29.8837,29.5871,29.8281,800300.0],["2023-11-01",29.8559,30.2174,29.6427,30.1989,972200.0],["2023-11-02",30.6067,31.0424,30.3565,31.0053,823800.0],["2023-11-03",31.7005,32.4976,31.6449,32.3215,1412400.0],["2023-11-06",32.0342,32.3308,31.5058,31.8395,817500.0],["2023-11-07",31.6541,32.2937,31.6541,32.0527,938000.0],["2023-11-08",31.9971,32.0898,31.6727,31.7932,736500.0],["2023-11-09",32.0064,32.0156,31.1629,31.1814,810600.0],["2023-11-10",31.3872,31.8828,31.0131,31.7332,1119700.0],["2023-11-13",31.462,31.808,31.3217,31.7145,832700.0],["2023-11-14",32.4908,33.0706,32.3037,32.5562,1099600.0],["2023-11-15",32.5749,32.9397,32.5282,32.7526,949600.0],["2023-11-16",32.7152,32.9116,32.3037,32.5001,862700.0],["2023-11-17",32.7901,33.0145,32.7152,32.7526,613400.0],["2023-11-20",32.6591,32.8929,32.444,32.6404,726200.0],["2023-11-21",32.5188,32.6404,32.2476,32.3972,874700.0],["2023-11-22",32.6217,32.762,32.4253,32.6498,838900.0],["2023-11-24",32.7339,32.9397,32.6591,32.7713,313100.0],["2023-11-27",32.6404,32.6404,32.3131,32.4253,754400.0],["2023-11-28",32.3505,32.444,32.1167,32.3879,979700.0],["2023-11-29",32.5562,33.108,32.5562,32.9116,990500.0],["2023-11-30",32.9584,33.3512,32.7807,33.1454,1001100.0],["2023-12-01",32.9958,34.0246,32.9397,34.0059,1463800.0],["2023-12-04",33.8843,34.4455,33.7347,34.4455,1793300.0],["2023-12-05",34.2397,34.4267,34.0152,34.2677,1503800.0],["2023-12-06",34.5483,34.9972,33.8095,33.8656,853900.0],["2023-12-07",33.9217,34.3145,33.7627,34.0713,915200.0],["2023-12-08",34.0339,34.6044,33.9404,34.5016,710300.0],["2023-12-11",34.2958,34.6232,34.1368,34.3706,781500.0],["2023-12-12",34.3426,34.38,33.8936,34.09,989600.0],["2023-12-13",34.1368,35.1001,33.9965,35.0814,1257900.0],["2023-12-14",35.6145,36.5498,35.5397,36.3347,1117500.0],["2023-12-15",36.2224,36.316,35.839,36.0915,4121300.0],["2023-12-18",36.2598,36.2598,35.68,35.68,743500.0],["2023-12-19",35.7267,36.4656,35.4929,36.3814,822200.0],["2023-12-20",36.2692,36.6807,35.8857,35.8951,809800.0],["2023-12-21",36.1383,36.6901,36.0821,36.6714,711900.0],["2023-12-22",36.9426,37.3822,36.7088,37.326,932200.0],["2023-12-26",37.3821,38.1116,37.3073,37.962,1039100.0],["2023-12-27",38.0368,38.308,37.9059,38.1116,869500.0],["2023-12-28",37.9994,38.2893,37.9246,38.0929,845000.0],["2023-12-29",37.8778,38.2706,37.7469,37.7937,904400.0],["2024-01-02",37.4944,37.8872,37.3915,37.803,921800.0],["2024-01-03",37.4383,37.7282,36.8491,37.2886,1009900.0],["2024-01-04",37.326,37.775,36.98,37.0268,1084400.0],["2024-01-05",36.9519,37.9994,36.8584,37.5505,1345000.0],["2024-01-08",37.5973,38.3455,37.2419,38.0555,2709600.0],["2024-01-09",37.0361,39.1124,36.6433,37.2793,3816000.0],["2024-01-10",37.139,37.7095,36.9145,37.0735,1976500.0],["2024-01-11",36.8116,37.0174,36.4843,36.9613,1093900.0],["2024-01-12",37.2886,37.6066,36.7555,37.2699,909400.0],["2024-01-16",36.8958,37.4196,36.8771,37.3915,937800.0],["2024-01-17",36.6714,37.1016,36.2786,36.4001,932700.0],["2024-01-18",36.5778,36.7555,36.2598,36.7368,961700.0],["2024-01-19",36.821,37.5692,36.5872,37.5318,1146100.0],["2024-01-22",37.6908,38.3361,37.6534,37.9714,825100.0],["2024-01-23",38.0088,38.0836,37.6347,37.8404,632800.0],["2024-01-24",38.2239,38.6728,38.0275,38.2332,838500.0],["2024-01-25",38.6541,38.7196,38.1397,38.2426,746800.0],["2024-01-26",38.2239,38.5419,38.1304,38.2893,791100.0],["2024-01-29",38.0649,38.3455,37.8778,38.3361,843300.0],["2024-01-30",38.4483,38.5419,38.1958,38.2426,785400.0],["2024-01-31",38.3268,38.8318,38.121,38.121,1064000.0],["2024-02-01",38.1678,38.467,37.5318,37.9714,1067500.0],["2024-02-02",37.7937,38.1771,37.6908,37.9901,993500.0],["2024-02-05",37.7656,37.8685,37.0548,37.5318,693200.0],["2024-02-06",37.485,37.9433,37.2699,37.3635,789600.0],["2024-02-07",37.4102,37.7843,37.0268,37.485,924600.0],["2024-02-08",37.3634,37.775,37.1296,37.7001,805000.0],["2024-02-09",37.6908,38.2145,37.5505,38.1958,791800.0],["2024-02-12",37.9714,39.2433,37.9339,38.7102,1250700.0],["2024-02-13",37.9527,38.121,37.2793,37.5692,1049500.0],["2024-02-14",37.9433,38.0368,37.6253,38.0275,599500.0],["2024-02-15",38.329,38.932,38.329,38.8095,893100.0],["2024-02-16",38.7812,39.0262,38.5457,38.7436,695200.0],["2024-02-20",38.329,38.9037,38.3196,38.6493,830600.0],["2024-02-21",38.4703,38.8472,38.3573,38.7341,889900.0],["2024-02-22",38.932,39.6104,38.8943,39.0827,671400.0],["2024-02-23",39.2523,39.9778,39.2523,39.6481,1216100.0],["2024-02-26",39.4879,39.7423,38.7624,38.8472,764200.0],["2024-02-27",39.111,39.2335,38.6964,38.8755,780900.0],["2024-02-28",38.687,39.1393,38.687,39.0074,666400.0],["2024-02-29",39.1204,39.4408,38.8095,39.4031,1296600.0],["2024-03-01",39.2995,39.5067,39.0922,39.3937,609400.0],["2024-03-04",39.5727,40.3642,39.4408,39.9873,1172600.0],["2024-03-05",39.7611,40.4866,39.7611,40.1192,1014400.0],["2024-03-06",40.2699,40.2888,39.6104,39.714,845300.0],["2024-03-07",39.9213,40.628,39.9213,40.4772,1144500.0],["2024-03-08",40.5149,41.0896,40.4961,40.8258,837500.0],["2024-03-11",40.6374,40.8824,40.2699,40.8635,783300.0],["2024-03-12",40.986,41.4948,40.8541,40.8635,742600.0],["2024-03-13",40.8635,42.0601,40.8635,41.7209,1252500.0],["2024-03-14",41.5984,41.8152,40.7787,41.1933,1181100.0],["2024-03-15",40.9106,41.5419,40.9106,40.9389,1969800.0],["2024-03-18",41.2687,41.4383,41.052,41.0802,930500.0],["2024-03-19",41.0049,41.6456,40.9012,41.476,853600.0],["2024-03-20",41.2875,42.2863,41.1556,42.2486,749200.0],["2024-03-21",42.3993,43.3133,42.3993,43.2096,798500.0],["2024-03-22",43.3698,43.5771,42.5689,42.7008,892400.0],["2024-03-25",42.7762,43.0494,42.6254,42.6443,655000.0],["2024-03-26",42.7574,42.9458,42.5407,42.6066,1346500.0],["2024-03-27",42.9081,43.53,42.8233,43.464,1586400.0],["2024-03-28",42.5689,44.6512,41.5231,41.5513,3415600.0],["2024-04-01",41.5702,41.6832,40.8352,41.0331,1653800.0],["2024-04-02",40.8635,40.9295,40.3453,40.7128,1312200.0],["2024-04-03",40.8353,41.7209,40.7128,41.6079,948800.0],["2024-04-04",42.0224,42.2486,41.0897,41.2027,749400.0],["2024-04-05",41.052,41.5608,40.8824,41.2875,701200.0],["2024-04-08",41.589,41.9188,41.4571,41.8811,1255600.0],["2024-04-09",41.9376,42.0695,41.3912,41.6079,755200.0],["2024-04-10",41.0143,41.6361,40.6845,40.986,867300.0],["2024-04-11",40.9483,40.986,40.0626,40.3076,895700.0],["2024-04-12",39.8931,40.0438,39.2241,39.3843,667500.0],["2024-04-15",39.9307,40.2511,38.7153,38.9132,752400.0],["2024-04-16",38.8943,38.9132,38.3667,38.6682,629600.0],["2024-04-17",39.0827,39.2712,38.753,38.8095,727200.0],["2024-04-18",39.0451,39.3089,38.8755,39.1204,647900.0],["2024-04-19",39.177,39.7894,39.1016,39.7329,1753800.0],["2024-04-22",39.9213,41.1179,39.714,41.0143,1054400.0],["2024-04-23",41.1368,42.0695,41.0237,42.013,1159100.0],["2024-04-24",41.7963,42.079,40.986,42.0224,2516200.0],["2024-04-25",41.4665,41.768,40.7599,40.9483,952100.0],["2024-04-26",41.0991,41.3817,40.8824,41.0425,727200.0],["2024-04-29",41.0425,41.5042,41.0425,41.1556,1068400.0],["2024-04-30",40.9389,41.052,40.562,40.5714,709700.0],["2024-05-01",40.5243,41.2781,40.1286,40.7222,828100.0],["2024-05-02",41.231,41.5325,40.9106,41.3723,785700.0],["2024-05-03",41.8811,42.3145,41.6644,42.2674,698100.0],["2024-05-06",42.6914,43.106,42.5972,43.0023,682000.0],["2024-05-07",43.0965,43.4169,42.9741,43.0117,1051500.0],["2024-05-08",42.7479,43.2096,42.616,43.1908,778800.0],["2024-05-09",43.106,43.4075,42.9741,43.2756,728600.0],["2024-05-10",43.5111,43.888,43.3415,43.8126,811100.0],["2024-05-13",44.067,44.1801,43.3321,43.3509,791800.0],["2024-05-14",43.5582,43.9351,43.2944,43.5111,1156400.0],["2024-05-15",43.7844,44.6041,43.7844,44.5381,706000.0],["2024-05-16",44.5004,44.8679,44.378,44.5476,677500.0],["2024-05-17",44.7467,44.9174,44.1777,44.8699,916100.0],["2024-05-20",44.8699,45.3915,44.5665,44.6329,960900.0],["2024-05-21",44.4338,44.8889,44.3484,44.7656,480500.0],["2024-05-22",44.5475,44.7941,44.1588,44.2915,582400.0],["2024-05-23",44.3864,44.5001,43.4286,43.5045,585800.0],["2024-05-24",43.7605,44.0734,43.6752,44.064,719900.0],["2024-05-28",44.0545,44.3389,43.3623,43.514,733900.0],["2024-05-29",42.9545,43.2106,42.7744,43.1347,561900.0],["2024-05-30",43.2674,43.5235,43.1442,43.4192,832300.0],["2024-05-31",43.6183,44.1114,43.3433,44.1114,683200.0],["2024-06-03",44.3769,44.5665,43.4381,43.7416,624400.0],["2024-06-04",43.3054,43.6847,43.0114,43.0304,541800.0],["2024-06-05",43.1442,43.495,42.8787,43.2485,653800.0],["2024-06-06",43.22,43.3907,42.6037,42.7933,444600.0],["2024-06-07",42.689,42.8407,42.2149,42.2244,1185800.0],["2024-06-10",41.8356,42.3666,41.39,41.9779,733900.0],["2024-06-11",41.5606,41.5606,40.9538,41.0012,892200.0],["2024-06-12",42.0063,42.0253,41.2098,41.4658,847800.0],["2024-06-13",41.1908,41.8072,40.9348,41.6365,693900.0],["2024-06-14",41.2288,41.9399,41.1719,41.7408,1292700.0],["2024-06-17",41.6365,42.7554,41.5606,42.6321,918400.0],["2024-06-18",42.7364,44.1114,42.5942,44.0924,1546400.0],["2024-06-20",44.1967,44.4148,43.3528,43.514,1718300.0],["2024-06-21",43.7036,43.7036,42.8313,43.3812,2291400.0],["2024-06-24",43.5614,44.2252,43.5235,43.9407,1494300.0],["2024-06-25",43.8364,43.9976,43.2675,43.6562,1336100.0],["2024-06-26",43.4097,43.7416,43.0304,43.6278,1823200.0],["2024-06-27",45.4673,47.1741,45.1639,46.3871,3968300.0],["2024-06-28",46.719,47.8758,46.719,47.1836,4115300.0],["2024-07-01",47.4112,47.7905,47.0224,47.3827,1256900.0],["2024-07-02",47.3164,48.3025,47.1647,48.1034,1325900.0],["2024-07-03",48.312,48.7008,48.1887,48.4068,1102300.0],["2024-07-05",48.3594,48.5111,47.9991,48.056,1109400.0],["2024-07-08",48.1413,48.7008,48.1413,48.3594,1000800.0],["2024-07-09",48.4353,49.137,48.2456,48.8335,1455400.0],["2024-07-10",48.8146,49.8955,48.8146,49.8386,1123200.0],["2024-07-11",50.0852,50.9101,49.7154,50.6731,1969400.0],["2024-07-12",50.9481,51.6308,50.5593,51.0524,1517300.0],["2024-07-15",51.5549,52.4937,51.4791,52.1333,1534400.0],["2024-07-16",52.1997,54.3143,52.067,53.8307,3667700.0],["2024-07-17",53.5177,54.0203,52.8635,53.1005,1510300.0],["2024-07-18",52.9962,53.622,51.9532,51.9627,2515600.0],["2024-07-19",51.8489,52.1523,51.4885,51.6213,954500.0],["2024-07-22",51.792,52.2471,51.1472,52.029,1005400.0],["2024-07-23",52.2092,53.3945,52.0575,52.9109,1247600.0],["2024-07-24",52.6075,53.0436,51.7351,51.773,1616000.0],["2024-07-25",51.8299,54.0582,51.8015,53.2902,1894800.0],["2024-07-26",54.0298,54.5134,53.8212,54.0108,1315400.0],["2024-07-29",54.2574,54.7978,53.8781,54.191,1282800.0],["2024-07-30",54.722,55.1961,54.3237,54.703,1038400.0],["2024-07-31",55.2246,56.0211,54.8642,55.4426,1560900.0],["2024-08-01",55.5564,56.2297,52.9014,53.5177,1315700.0],["2024-08-02",52.1997,52.4747,51.1187,51.4127,1767000.0],["2024-08-05",48.6059,50.7679,48.0939,50.0852,2160000.0],["2024-08-06",50.3507,51.7351,49.7059,51.3273,1393000.0],["2024-08-07",52.6454,52.6643,50.9955,51.0429,773600.0],["2024-08-08",51.7351,52.7686,51.6118,52.4557,1077200.0],["2024-08-09",52.56,52.8066,52.304,52.3514,841500.0],["2024-08-12",52.5031,52.7687,51.8394,52.1239,2431300.0],["2024-08-13",52.5126,53.0816,51.9058,52.7118,1798700.0],["2024-08-14",52.9014,54.5703,52.9014,54.0582,1619800.0],["2024-08-15",54.997,55.1771,54.0867,54.1625,1125200.0],["2024-08-16",54.0487,54.703,53.7643,54.5608,1092600.0],["2024-08-19",54.7134,55.076,54.5417,54.9329,788400.0],["2024-08-20",54.7802,54.8184,54.1792,54.4845,715000.0],["2024-08-21",54.6276,54.9519,54.1887,54.847,757200.0],["2024-08-22",54.847,55.2382,54.6371,54.7516,929300.0],["2024-08-23",55.1427,56.3353,54.8947,56.2685,867900.0],["2024-08-26",56.6024,56.7169,55.448,55.6007,959100.0],["2024-08-27",55.5244,56.2113,55.4003,55.906,599600.0],["2024-08-28",55.6961,56.2017,55.4767,55.5053,887900.0],["2024-08-29",55.7056,56.6883,55.6007,56.3925,1054800.0],["2024-08-30",56.6787,57.213,56.3639,57.1939,1293300.0],["2024-09-03",56.7741,56.9363,54.3223,54.6371,1690500.0],["2024-09-04",54.6085,55.7342,54.265,55.0473,1423100.0],["2024-09-05",55.3908,55.6198,54.7707,55.1332,1065000.0],["2024-09-06",55.0569,55.448,53.3301,53.54,1412600.0],["2024-09-09",54.017,54.8375,53.6545,54.265,1286100.0],["2024-09-10",54.3414,54.37,52.958,53.7212,847500.0],["2024-09-11",53.664,53.9121,52.8149,53.8167,1498700.0],["2024-09-12",53.8643,54.9519,53.5591,54.9138,1201000.0],["2024-09-13",55.3335,55.9727,55.3049,55.8487,923000.0],["2024-09-16",55.9918,57.938,55.925,56.9268,1730300.0],["2024-09-17",57.0031,59.1878,56.8695,58.0335,2003800.0],["2024-09-18",58.2338,58.6536,57.7949,57.9857,1857400.0],["2024-09-19",59.0638,59.7888,58.1479,59.4263,2408400.0],["2024-09-20",59.1497,59.7316,58.6154,59.2164,5377400.0],["2024-09-23",59.6553,60.0846,59.0352,59.2069,1808800.0],["2024-09-24",59.35,59.8175,58.7585,59.6076,1924400.0],["2024-09-25",59.4836,59.6553,58.6917,59.121,2304300.0],["2024-09-26",56.4211,59.5981,56.0491,58.3387,3000500.0],["2024-09-27",58.5105,58.8635,57.7759,58.272,1494500.0],["2024-09-30",58.1956,58.8825,57.9476,58.7203,1673400.0],["2024-10-01",58.5295,59.3882,57.8426,59.0066,2529300.0],["2024-10-02",59.0066,59.7412,58.8539,59.474,1636100.0],["2024-10-03",59.3596,59.951,58.8062,59.6553,1373000.0],["2024-10-04",60.657,61.1627,60.0464,60.4281,1110900.0],["2024-10-07",60.3899,61.0195,60.1514,60.3708,1147600.0],["2024-10-08",60.5235,61.134,60.2849,60.7333,1169800.0],["2024-10-09",60.886,61.5729,60.4281,60.6475,1559000.0],["2024-10-10",60.0942,60.6952,60.0083,60.1991,1737600.0],["2024-10-11",60.2754,61.3725,60.1419,61.2867,1589800.0],["2024-10-14",61.5061,62.1835,61.1722,61.9163,1055100.0],["2024-10-15",62.4124,63.2234,62.1548,62.4601,1646400.0],["2024-10-16",63.0039,63.605,62.5078,63.5668,1409400.0],["2024-10-17",63.9007,64.683,63.5763,64.1678,1554000.0],["2024-10-18",64.0915,64.2155,63.376,63.3951,1070600.0],["2024-10-21",63.252,63.252,62.2789,62.3647,1344800.0],["2024-10-22",62.2502,62.6986,61.8973,62.4888,1608500.0],["2024-10-23",62.1358,62.6509,61.2867,61.2867,2028900.0],["2024-10-24",61.964,62.0594,61.115,61.6015,1121100.0],["2024-10-25",61.9163,62.1167,60.5044,61.0768,1073600.0],["2024-10-28",61.6397,62.5937,61.6206,61.9545,1025100.0],["2024-10-29",61.6015,62.0785,61.3725,61.964,1124100.0],["2024-10-30",61.9163,63.0421,61.5729,61.611,1016300.0],["2024-10-31",61.3916,61.7637,60.7524,61.0386,956800.0],["2024-11-01",61.2771,61.9831,61.0196,61.2676,868400.0],["2024-11-04",61.0577,61.3821,60.5044,60.8955,932600.0],["2024-11-05",61.1054,62.2884,61.0577,61.84,903300.0],["2024-11-06",66.5338,69.415,66.3239,68.7472,4530500.0],["2024-11-07",68.2988,68.8235,67.1062,67.1921,1805500.0],["2024-11-08",67.65,68.6613,66.9631,68.2129,1994500.0],["2024-11-11",70.0065,72.3248,69.8348,70.6361,2521300.0],["2024-11-12",70.5503,71.304,70.2259,70.9033,2679000.0],["2024-11-13",71.3135,71.9432,70.722,71.1513,2171400.0],["2024-11-14",71.6188,71.8573,69.9779,70.121,1704800.0],["2024-11-15",70.2354,70.8842,69.9683,70.7888,1131400.0],["2024-11-18",70.8175,71.2872,70.4149,70.7696,1127300.0],["2024-11-19",69.7727,71.6419,69.5427,71.5269,846700.0],["2024-11-20",71.8815,72.1308,70.8559,71.8049,1019400.0],["2024-11-21",72.4279,74.3162,72.1883,73.5877,1319300.0],["2024-11-22",73.6836,75.4761,73.6453,75.3227,2058300.0],["2024-11-25",76.08,76.9714,75.3419,76.1854,2085000.0],["2024-11-26",76.2813,76.5688,75.2173,76.1567,1425200.0],["2024-11-27",76.4922,77.1919,75.5048,75.6582,1296500.0],["2024-11-29",76.31,76.751,75.8116,75.8595,532100.0],["2024-12-02",76.3484,76.8947,74.8818,74.9776,1181800.0],["2024-12-03",75.3227,75.7924,74.3546,74.7188,1192500.0],["2024-12-04",74.738,75.1022,73.3769,74.1341,1029700.0],["2024-12-05",74.345,75.409,73.9808,74.7572,933600.0],["2024-12-06",74.8914,75.2364,74.1629,74.8818,935400.0],["2024-12-09",76.7318,77.7191,75.6103,76.2142,1786800.0],["2024-12-10",75.7253,76.4251,74.853,75.1789,1421200.0],["2024-12-11",76.032,77.144,75.3035,76.9235,1404400.0],["2024-12-12",77.1631,78.3134,77.0193,77.7191,1112900.0],["2024-12-13",78.1121,78.5243,77.096,77.5657,1153900.0],["2024-12-16",77.7191,78.6393,77.0769,78.3613,994000.0],["2024-12-17",77.374,77.3836,75.5432,75.9074,1504000.0],["2024-12-18",76.2813,76.7893,72.5142,72.6196,2351800.0],["2024-12-19",74.0191,75.4473,71.939,72.1403,1932600.0],["2024-12-20",71.5173,73.8274,71.2105,73.0605,3515900.0],["2024-12-23",72.6484,74.46,72.6484,74.3162,1401400.0],["2024-12-24",74.4696,75.6199,74.345,75.3323,425200.0],["2024-12-26",75.0447,76.8276,74.7763,76.4921,988700.0],["2024-12-27",75.9074,76.6359,74.7859,75.5815,1090500.0],["2024-12-30",74.7668,76.1375,74.3546,75.6007,1307400.0],["2024-12-31",75.7253,76.2621,75.0927,75.1502,1394300.0],["2025-01-02",75.5336,76.4634,74.9681,75.7445,1679100.0],["2025-01-03",76.0512,77.9396,75.7445,77.6424,1492800.0],["2025-01-06",78.4284,79.2528,77.767,77.9396,2385600.0],["2025-01-07",78.0642,78.2846,74.4984,76.2813,2278500.0],["2025-01-08",75.9266,77.3644,75.524,76.8085,2063100.0],["2025-01-10",71.5652,71.5652,67.2326,68.517,5237100.0],["2025-01-13",67.7502,68.4595,66.5616,67.9419,3056800.0],["2025-01-14",69.0155,69.303,68.3061,68.5554,1623300.0],["2025-01-15",71.1914,72.1787,70.7504,71.2393,2289200.0],["2025-01-16",71.6611,72.8976,71.3256,71.3735,1235100.0],["2025-01-17",72.3129,72.9743,71.8432,72.61,1636900.0],["2025-01-21",73.1085,74.9681,73.0606,74.6422,1531900.0],["2025-01-22",74.7188,74.8243,73.281,73.6836,1112200.0],["2025-01-23",73.4919,73.8082,72.4854,72.6771,1019200.0],["2025-01-24",72.4758,73.2906,72.217,73.003,1004500.0],["2025-01-27",71.0284,72.3704,70.7217,71.7857,1218100.0],["2025-01-28",71.4118,73.1468,70.7792,73.1276,804700.0],["2025-01-29",73.0414,74.4888,72.5429,72.5621,1171900.0],["2025-01-30",73.7986,74.5655,73.2906,73.9424,1169000.0],["2025-01-31",74.2779,74.6038,73.051,73.7028,1194600.0],["2025-02-03",71.1051,72.0445,70.0507,71.479,1284200.0],["2025-02-04",71.431,72.5717,70.5779,71.6323,1719100.0],["2025-02-05",72.1883,72.5525,71.0572,72.1979,1514900.0],["2025-02-06",73.0989,73.7411,72.2458,73.3193,1488000.0],["2025-02-07",73.5494,73.9137,71.4118,71.546,992900.0],["2025-02-10",71.6419,71.6419,69.9069,70.2233,1163200.0],["2025-02-11",69.6385,69.8973,68.3349,68.9388,1614200.0],["2025-02-12",67.9131,68.172,66.4562,67.8365,2012300.0],["2025-02-13",68.2486,68.5266,67.3668,67.9611,1009100.0],["2025-02-14",68.2503,69.5998,67.6622,68.9058,1110300.0],["2025-02-18",69.2528,69.4167,68.2888,69.3396,1613500.0],["2025-02-19",68.3563,68.6744,66.6115,66.9874,1586900.0],["2025-02-20",66.6597,66.891,63.7195,64.3461,2146400.0],["2025-02-21",64.8378,65.0498,62.6302,63.2568,2070200.0],["2025-02-24",63.0351,63.5267,61.2421,62.823,2180300.0],["2025-02-25",63.1701,63.2857,61.2903,62.4664,2175900.0],["2025-02-26",62.5435,64.0762,62.2928,63.4014,1331000.0],["2025-02-27",63.9991,64.3365,62.3892,62.5242,1186200.0],["2025-02-28",62.6109,63.8352,62.2736,63.8159,1306600.0],["2025-03-03",64.0376,64.4425,61.406,61.4734,1437700.0],["2025-03-04",59.6708,60.0275,56.4125,58.2344,3105800.0],["2025-03-05",58.5333,58.9671,57.6946,58.6682,1991100.0],["2025-03-06",57.0391,57.7717,55.2364,55.6702,4074700.0],["2025-03-07",54.8894,55.4196,52.8168,54.2243,3711100.0],["2025-03-10",52.653,52.8361,50.6864,51.6697,2954400.0],["2025-03-11",51.7661,53.4627,50.9756,52.4505,2892000.0],["2025-03-12",53.829,54.1761,52.7494,52.9422,1583000.0],["2025-03-13",53.0,53.135,51.5058,52.3059,2159400.0],["2025-03-14",53.8772,54.446,52.7783,54.3014,1643000.0],["2025-03-17",54.1375,55.8052,54.0989,55.5449,1668100.0],["2025-03-18",55.3328,56.6246,55.3328,56.3547,2471700.0],["2025-03-19",55.5835,57.8778,55.2172,57.1644,2141900.0],["2025-03-20",56.6439,57.7814,56.5475,57.0487,1475500.0],["2025-03-21",56.4607,57.6368,56.1137,57.2319,1907300.0],["2025-03-24",58.5911,60.0275,58.3694,59.9311,1332700.0],["2025-03-25",60.1046,60.4902,59.2466,59.478,1437500.0],["2025-03-26",59.7672,60.1431,57.3861,58.1188,2823100.0],["2025-03-27",52.3252,54.9472,51.207,52.3927,5406200.0],["2025-03-28",52.1613,52.3445,50.0309,50.3394,3817500.0],["2025-03-31",49.5875,51.8625,48.8452,51.6408,3612600.0],["2025-04-01",51.4383,51.6986,49.9634,51.6119,1796200.0],["2025-04-02",50.0213,53.482,49.867,53.1542,2202500.0],["2025-04-03",49.6839,49.7417,46.0689,46.2232,4053200.0],["2025-04-04",44.0831,44.6712,40.1308,41.5864,4042500.0],["2025-04-07",39.0125,42.5793,37.8654,40.6224,4146600.0],["2025-04-08",43.0709,43.3794,38.8679,39.5813,2223400.0],["2025-04-09",38.6655,46.5124,38.3474,45.5002,3751000.0],["2025-04-10",43.63,44.006,39.9669,40.9984,2293800.0],["2025-04-11",40.3525,41.5768,39.6199,41.2201,1774300.0],["2025-04-14",42.5793,42.9263,41.5671,42.1937,2674000.0],["2025-04-15",42.319,43.659,42.319,42.5697,1170500.0],["2025-04-16",41.6635,42.5407,40.5838,41.0658,1181400.0],["2025-04-17",41.384,42.1551,41.0658,41.2972,1346100.0],["2025-04-21",40.6706,40.8538,39.1186,40.0826,1282000.0],["2025-04-22",41.0851,42.0298,40.767,41.837,919800.0],["2025-04-23",44.3048,45.9051,43.4565,43.6011,1579900.0],["2025-04-24",43.3601,45.2785,42.9649,45.0375,1627600.0],["2025-04-25",44.9314,45.5869,44.4398,45.1146,1540600.0],["2025-04-28",45.1146,45.7797,44.729,45.2592,1267000.0],["2025-04-29",45.0278,45.5677,44.2373,45.3941,1046300.0],["2025-04-30",44.353,45.0857,43.4469,45.0471,1508200.0],["2025-05-01",45.4905,46.281,44.9603,45.4616,840100.0],["2025-05-02",46.5991,47.8427,46.2039,47.4956,1256900.0],["2025-05-05",46.7244,47.9969,46.5702,46.9944,1117900.0],["2025-05-06",46.04,47.004,45.7701,46.4545,1215700.0],["2025-05-07",46.8594,47.351,46.4063,46.9751,848400.0],["2025-05-08",47.8619,49.2019,47.4281,48.5464,1176500.0],["2025-05-09",48.8549,49.2212,48.2668,48.5078,730500.0],["2025-05-12",51.8721,52.9904,51.448,52.1035,2199200.0],["2025-05-13",52.4602,52.8458,52.0939,52.412,1155800.0],["2025-05-14",52.3541,53.106,51.8432,52.2866,1143700.0],["2025-05-15",51.7854,52.1902,51.3998,51.4865,1258700.0],["2025-05-16",51.4962,51.5444,50.7925,50.8021,1500200.0],["2025-05-19",49.5491,50.4524,49.3062,49.8405,2022700.0],["2025-05-20",49.3159,49.7336,48.8788,49.2285,1262500.0],["2025-05-21",48.6457,48.8982,46.8778,46.9361,1489100.0],["2025-05-22",46.8584,47.684,46.5573,47.4898,892500.0],["2025-05-23",45.9259,47.4121,45.9259,47.0332,1918400.0],["2025-05-27",47.8297,48.3446,47.1109,48.3348,1698100.0],["2025-05-28",48.5097,48.6554,47.5869,47.6938,777400.0],["2025-05-29",48.3057,48.3057,47.2664,47.9949,1252400.0],["2025-05-30",47.7326,47.8297,46.7515,47.2081,1513500.0],["2025-06-02",46.9555,47.1692,46.0522,46.9652,1714900.0],["2025-06-03",46.9652,48.2086,46.5475,47.8492,1625300.0],["2025-06-04",47.9269,48.16,47.4121,47.6743,1186100.0],["2025-06-05",47.6743,49.821,47.4412,49.5588,2874900.0],["2025-06-06",50.5593,51.5889,50.0833,50.909,2434600.0],["2025-06-09",51.2781,52.1717,51.0644,51.89,2807200.0],["2025-06-10",51.7152,52.4826,50.8992,51.1906,2451700.0],["2025-06-11",51.4238,52.3271,51.2489,51.958,2306800.0],["2025-06-12",51.3363,52.2203,50.8118,52.0552,2418200.0],["2025-06-13",50.5107,51.1227,50.2679,50.705,1296000.0],["2025-06-16",51.3266,52.7643,51.1712,52.3563,1478400.0],["2025-06-17",51.686,52.3174,51.0838,51.1809,1131000.0],["2025-06-18",51.0158,52.4049,51.0158,51.6958,1594600.0],["2025-06-20",52.0649,52.2494,51.3461,51.3461,1968200.0],["2025-06-23",51.1615,52.434,50.4913,52.366,2054600.0],["2025-06-24",53.7162,54.7264,53.5705,53.755,2382800.0],["2025-06-25",54.2893,54.6001,53.4248,54.3184,2795400.0],["2025-06-26",51.9677,54.9401,51.2004,54.4836,4393400.0],["2025-06-27",54.4738,54.9304,53.6288,54.1533,3682700.0],["2025-06-30",54.6584,54.775,52.9488,53.1237,1772800.0],["2025-07-01",52.842,55.1052,52.7934,53.9687,1474300.0],["2025-07-02",54.1533,55.0081,53.8133,54.9984,1480500.0],["2025-07-03",55.4355,55.7075,54.8818,55.3092,766700.0],["2025-07-07",55.0275,55.552,53.5219,54.0173,1231700.0],["2025-07-08",54.2796,54.3961,53.0848,53.1042,1413100.0],["2025-07-09",53.6482,53.6482,52.6477,53.1334,1997100.0],["2025-07-10",53.2888,54.367,53.0654,54.095,1632500.0],["2025-07-11",53.4345,53.6676,52.9974,53.1237,1333500.0],["2025-07-14",53.1916,54.299,52.6865,54.2504,3840800.0],["2025-07-15",54.4447,54.6584,53.2305,53.2402,1797400.0],["2025-07-16",53.5122,53.5996,52.4146,53.4053,1328600.0],["2025-07-17",53.0945,54.9595,52.9585,54.707,1509900.0],["2025-07-18",54.9789,55.1149,54.2407,54.6293,777200.0],["2025-07-21",54.7653,55.0955,53.9979,54.1339,1307500.0],["2025-07-22",54.0756,54.8721,53.3179,54.5613,1093600.0],["2025-07-23",55.0858,55.5715,54.8721,55.4063,1075900.0],["2025-07-24",55.4161,55.8629,55.2121,55.3966,1035000.0],["2025-07-25",55.688,56.2029,55.0955,56.0086,886700.0],["2025-07-28",56.1737,56.2126,55.5326,55.8726,886600.0],["2025-07-29",56.2514,56.7468,55.62,56.6885,1432000.0],["2025-07-30",57.2131,58.0193,56.5331,56.912,1744100.0],["2025-07-31",56.5428,56.6691,55.2898,56.0086,1585400.0],["2025-08-01",54.3864,55.0567,52.91,54.3087,1164100.0],["2025-08-04",54.8041,55.2412,54.3476,54.9498,1026200.0],["2025-08-05",55.3384,56.3194,54.4836,56.0377,1162400.0],["2025-08-06",56.3389,56.7371,55.892,56.1252,1045600.0],["2025-08-07",56.844,57.1062,55.6783,55.9406,2021200.0],["2025-08-08",56.2223,57.3296,55.8532,56.8051,1167000.0],["2025-08-11",56.7468,57.3685,56.2806,57.2034,2401200.0],["2025-08-12",57.6405,59.6706,57.621,59.4763,1161000.0],["2025-08-13",59.8552,61.4676,59.7483,61.1859,2621300.0],["2025-08-14",60.7488,61.1957,59.4958,59.9329,1707000.0],["2025-08-15",60.1563,60.2243,58.369,58.5147,1297800.0],["2025-08-18",58.3778,58.8374,58.0551,58.7005,1138600.0],["2025-08-19",58.6516,58.9156,57.8009,58.4462,1267700.0],["2025-08-20",58.3582,58.368,56.7154,58.0551,2394300.0],["2025-08-21",57.6151,58.4854,57.3804,57.84,984500.0],["2025-08-22",58.1822,61.2625,57.9475,61.1549,1096600.0],["2025-08-25",60.8909,61.3407,60.6366,60.7638,797400.0],["2025-08-26",61.0767,62.8857,61.0767,62.651,1451500.0],["2025-08-27",62.2403,63.668,62.2403,63.3257,1832300.0],["2025-08-28",63.5409,64.0689,63.0813,64.0396,1270700.0],["2025-08-29",64.0004,64.2058,63.1302,63.4137,1450700.0],["2025-09-02",62.3088,62.827,61.2331,62.6999,1207400.0],["2025-09-03",63.2475,63.6191,61.2233,62.4065,1710300.0],["2025-09-04",62.5826,63.8538,62.3968,63.5311,1307200.0],["2025-09-05",63.9516,64.0885,61.2918,62.0936,1504600.0],["2025-09-08",62.475,63.1106,62.0545,62.7977,1121700.0],["2025-09-09",62.6021,63.6582,62.2599,62.8661,1203400.0],["2025-09-10",63.0519,64.196,62.915,64.1276,1072500.0],["2025-09-11",64.3036,65.7117,64.2449,65.6921,1115200.0],["2025-09-12",65.8682,66.1811,65.0272,65.1739,890700.0],["2025-09-15",65.5455,65.9562,64.9881,65.4281,1029000.0],["2025-09-16",65.8682,66.005,64.5187,64.9294,1602700.0],["2025-09-17",64.9979,66.3766,63.9907,65.0565,2297700.0],["2025-09-18",67.286,69.0657,66.7286,68.8017,3275600.0],["2025-09-19",69.2515,69.4373,67.4132,67.951,4388300.0],["2025-09-22",67.4718,68.2932,67.1296,68.1172,1365100.0],["2025-09-23",67.9999,69.4666,66.5429,66.6309,1717100.0],["2025-09-24",66.9927,67.4034,64.6947,65.2325,1655900.0],["2025-09-25",64.284,65.0859,62.915,64.4698,2023400.0],["2025-09-26",64.7827,65.6628,64.1569,65.2325,2301800.0],["2025-09-29",65.7606,66.3962,64.8121,65.1837,2812300.0],["2025-09-30",66.7482,68.3812,62.5826,63.9711,4335900.0],["2025-10-01",63.404,63.8733,61.4385,62.0839,2786200.0],["2025-10-02",62.0741,62.739,60.8029,61.6732,1794900.0],["2025-10-03",61.4874,62.5337,60.8126,61.0473,2268100.0],["2025-10-06",61.194,61.6732,59.4143,59.825,2098200.0],["2025-10-07",60.1966,60.578,57.7715,57.7911,2439300.0],["2025-10-08",56.0798,57.3413,53.0974,53.2343,7907700.0],["2025-10-09",53.469,54.3686,51.3764,51.836,5833000.0],["2025-10-10",52.0902,52.1782,49.6749,49.7629,5134300.0],["2025-10-13",51.836,53.0289,51.0341,52.54,6610200.0],["2025-10-14",51.6893,53.2343,51.259,52.628,3306700.0],["2025-10-15",53.4103,54.1046,52.6769,53.3908,3548600.0],["2025-10-16",53.2636,53.3223,47.4356,47.7192,7667300.0],["2025-10-17",50.3692,51.1612,49.4402,50.555,7232700.0],["2025-10-20",51.0341,53.6059,50.9461,52.8432,4146700.0],["2025-10-21",52.3151,54.5446,52.0707,53.8503,5086000.0],["2025-10-22",54.1241,54.3784,53.293,53.821,2304400.0],["2025-10-23",54.2513,54.4273,53.3321,53.6841,1704400.0],["2025-10-24",54.7304,56.295,54.4175,55.542,1797400.0],["2025-10-27",55.8256,56.2265,55.2193,55.3171,1548500.0],["2025-10-28",55.3465,55.63,54.1633,54.2708,1259600.0],["2025-10-29",53.6548,54.0459,51.3373,51.7382,2913500.0],["2025-10-30",51.4937,52.5889,50.9755,51.8555,1590500.0],["2025-10-31",51.5719,51.7675,50.7212,51.66,1807000.0],["2025-11-03",51.3959,52.1098,50.6919,51.7382,2991100.0],["2025-11-04",50.8581,52.6671,50.7017,51.8262,1682400.0],["2025-11-05",51.8555,52.9605,51.0048,52.7356,1534200.0],["2025-11-06",52.7845,53.6059,51.2688,52.1489,1620000.0],["2025-11-07",51.4644,53.3321,50.9363,53.3027,1433400.0],["2025-11-10",53.9481,54.9064,53.6254,54.574,1835200.0],["2025-11-11",54.574,55.2193,54.4762,55.0433,1615400.0],["2025-11-12",55.2976,58.104,54.926,58.0942,3080100.0],["2025-11-13",57.4097,57.5368,54.3393,54.6522,2449600.0],["2025-11-14",53.7721,54.4762,52.9703,54.261,1867200.0],["2025-11-17",54.0148,54.261,51.1387,51.7002,2313500.0],["2025-11-18",51.3062,53.4534,50.7349,52.429,2324000.0],["2025-11-19",52.6556,54.2413,52.4684,53.936,1533200.0],["2025-11-20",55.3051,58.191,52.6654,52.8329,2304900.0],["2025-11-21",53.0298,54.3103,52.2911,53.8178,1633400.0],["2025-11-24",53.9656,54.6846,53.7883,54.5073,1361300.0],["2025-11-25",54.7831,56.4378,54.4679,55.9946,1375700.0],["2025-11-26",56.1521,57.3735,56.0537,56.3688,1364000.0],["2025-11-28",56.29,56.7431,55.5513,56.6939,1049300.0],["2025-12-01",56.0931,56.6249,55.1475,56.0635,1937600.0],["2025-12-02",56.6249,56.6249,55.1376,55.9355,1281700.0],["2025-12-03",56.0537,57.6197,55.8567,57.5311,1012500.0],["2025-12-04",57.8463,59.1563,57.4917,57.9349,1204600.0],["2025-12-05",57.8463,59.1858,57.5311,58.2304,1475800.0],["2025-12-08",60.3185,60.5746,57.7478,58.1516,2106600.0],["2025-12-09",58.1122,60.1708,58.1024,58.6835,1858100.0],["2025-12-10",58.6047,61.4807,58.6047,60.8996,2273100.0],["2025-12-11",61.7368,62.9582,61.2345,62.2884,2375800.0],["2025-12-12",62.7021,62.8695,60.4268,61.0671,2456800.0],["2025-12-15",61.5694,62.052,60.1905,60.6238,1452700.0],["2025-12-16",60.6238,60.9193,59.5601,60.3382,1621500.0],["2025-12-17",60.5155,61.658,59.432,60.1215,978900.0],["2025-12-18",60.9686,61.5891,60.4268,60.9686,1336000.0],["2025-12-19",60.8405,61.6482,60.6534,61.0178,2548800.0],["2025-12-22",61.0671,62.3967,60.5746,62.3475,1081500.0],["2025-12-23",62.446,63.5688,62.3377,62.5149,1268600.0],["2025-12-24",62.4558,63.1453,62.1407,62.8892,425600.0],["2025-12-26",62.9779,63.1453,62.5642,62.9483,582200.0],["2025-12-29",62.8597,63.1256,61.658,61.7467,1201800.0],["2025-12-30",61.727,62.121,61.0474,61.7861,777100.0],["2025-12-31",61.7565,61.8156,60.8996,61.0375,1370400.0],["2026-01-02",61.2444,62.8991,60.9095,62.5051,1433800.0],["2026-01-05",62.4657,65.5978,62.1604,63.5196,2955400.0],["2026-01-06",63.4999,65.3319,63.1946,65.263,2741000.0],["2026-01-07",65.0364,65.46,63.3128,63.6969,3501000.0],["2026-01-08",58.6441,61.4906,58.4963,60.1314,4223900.0],["2026-01-09",60.1806,61.8156,59.8851,61.3133,2889800.0],["2026-01-12",60.0132,62.1801,59.6881,61.7861,2688600.0],["2026-01-13",61.7467,62.6331,60.939,61.1853,1851500.0],["2026-01-14",60.8011,61.8944,59.9048,61.5497,1356600.0],["2026-01-15",61.5497,63.3915,61.5497,63.2832,1515000.0],["2026-01-16",63.2537,63.7264,62.2589,62.4952,1052800.0],["2026-01-20",60.6829,61.9831,59.8753,60.1708,1258100.0],["2026-01-21",60.6731,62.4361,60.6731,61.0178,1700300.0],["2026-01-22",62.0028,62.6331,61.1853,62.3967,1810600.0],["2026-01-23",62.0619,62.5248,60.4071,61.3724,1959600.0],["2026-01-26",61.4906,62.8892,61.3625,62.0225,1162500.0],["2026-01-27",62.052,62.5445,61.1951,61.2936,919000.0],["2026-01-28",61.3527,61.8058,60.2988,60.9193,1655100.0],["2026-01-29",61.5595,62.0323,59.2449,60.2791,1649700.0],["2026-01-30",59.9147,61.1656,59.1563,60.2594,1517600.0],["2026-02-02",59.5108,60.9095,59.0775,59.4616,2896400.0],["2026-02-03",59.4813,60.023,56.0635,57.0485,3380000.0],["2026-02-04",57.0485,58.2304,56.4772,57.9842,2446100.0],["2026-02-05",56.7431,57.2159,55.1573,55.6597,2172900.0],["2026-02-06",57.078,58.7918,56.9992,58.0531,3084300.0],["2026-02-09",57.9448,59.9935,57.9448,59.107,1368000.0],["2026-02-10",59.0479,60.4958,57.9349,59.1858,1480400.0],["2026-02-11",59.4714,60.0821,56.5658,56.8121,2169200.0],["2026-02-12",57.2356,57.6197,52.1729,53.2662,5825100.0],["2026-02-13",53.5026,54.1133,52.6162,52.9117,3700100.0],["2026-02-17",53.0903,53.517,51.1651,51.5819,7454000.0],["2026-02-18",51.9392,54.4895,51.701,53.4574,6619000.0],["2026-02-19",53.0804,53.4674,51.7308,52.743,2823200.0],["2026-02-20",52.3559,53.0208,51.3239,53.001,1969200.0],["2026-02-23",52.3857,53.0903,49.2598,49.9446,2370000.0],["2026-02-24",49.9942,51.1453,49.6965,49.9049,1924900.0],["2026-02-25",50.6392,50.659,49.2896,50.3018,2315400.0],["2026-02-26",50.8178,51.6415,45.3897,48.585,6521500.0],["2026-02-27",46.8484,47.2057,42.8394,44.06,4885500.0],["2026-03-02",43.1272,45.6279,43.1172,45.221,3054900.0],["2026-03-03",43.276,45.092,42.5615,44.3279,2276200.0],["2026-03-04",44.4569,44.7844,43.7821,44.2485,2309600.0],["2026-03-05",43.8516,44.179,43.0676,43.9409,2455400.0],["2026-03-06",41.0631,41.3806,37.8777,37.9968,7454100.0],["2026-03-09",36.5182,38.3044,35.4464,37.8678,9240300.0],["2026-03-10",38.096,39.0685,37.4113,38.3639,6052000.0],["2026-03-11",38.0662,38.5723,36.796,38.4135,4663000.0],["2026-03-12",36.9647,37.5701,35.2579,35.7441,5043400.0],["2026-03-13",36.28,36.9151,35.9327,36.0815,3167900.0],["2026-03-16",36.8159,37.7884,36.4189,36.4983,3268100.0],["2026-03-17",37.2922,38.5624,36.9647,37.7884,2697600.0],["2026-03-18",37.4113,38.6021,37.2227,37.6991,2605300.0],["2026-03-19",36.9151,38.2945,36.7166,37.9174,2868700.0],["2026-03-20",37.6991,38.4334,37.3716,37.838,3319400.0],["2026-03-23",39.1479,40.2791,38.7013,39.2471,2924600.0],["2026-03-24",41.0234,41.4303,39.5349,40.2394,6331400.0],["2026-03-25",41.1127,41.4501,39.2868,39.3364,4542600.0],["2026-03-26",39.3364,40.2394,38.9296,39.9715,4295600.0],["2026-03-27",39.396,40.2891,39.0288,39.5448,2948300.0],["2026-03-30",39.7631,40.5173,38.9792,39.3364,2394200.0],["2026-03-31",40.3883,41.4303,39.4555,40.9539,2405800.0],["2026-04-01",41.6287,42.0852,40.9341,41.0432,2405500.0],["2026-04-02",40.0013,42.0654,39.6937,41.3509,1708100.0],["2026-04-06",41.3013,41.8272,41.073,41.6684,1678900.0],["2026-04-07",41.2616,42.0753,40.8944,41.728,1531300.0],["2026-04-08",43.9508,44.8042,42.9485,43.3951,2747000.0],["2026-04-09",42.9386,44.9233,42.7203,44.7645,2164300.0],["2026-04-10",44.8141,45.5981,44.5363,45.4095,2252200.0],["2026-04-13",44.6851,46.0943,44.4569,45.8561,2585900.0],["2026-04-14",46.5607,46.9973,46.3027,46.6996,1926300.0],["2026-04-15",47.2156,47.6225,46.3424,46.4813,1799800.0],["2026-04-16",46.4217,46.4217,45.6676,46.2034,1561100.0],["2026-04-17",47.4935,49.1408,46.9775,47.7217,2994100.0],["2026-04-20",47.3446,47.9202,46.8782,47.2057,1793800.0],["2026-04-21",47.1362,48.3171,47.0469,47.2553,1149600.0],["2026-04-22",47.5729,47.6423,46.392,46.65,1354400.0],["2026-04-23",46.3027,46.5805,44.6157,45.3401,1703600.0],["2026-04-24",45.5286,48.327,45.3202,47.0965,3096800.0],["2026-04-27",46.9278,48.4858,46.9179,47.5034,2598600.0],["2026-04-28",47.7217,48.2873,47.6026,47.7713,1887400.0],["2026-04-29",47.5133,48.2675,46.392,47.0965,2482200.0],["2026-04-30",46.8088,48.1286,46.6897,47.8507,1900800.0],["2026-05-01",47.8904,49.5575,47.7118,48.9125,2797300.0],["2026-05-04",49.7064,49.8652,47.9996,48.198,3026000.0],["2026-05-05",48.4759,50.1132,48.4759,49.6766,2000800.0],["2026-05-06",50.6789,51.8399,50.4903,51.3537,2500200.0],["2026-05-07",51.3239,51.8399,50.4606,51.0659,2896100.0],["2026-05-08",51.4529,52.5842,51.1453,52.5743,2014400.0],["2026-05-11",52.3162,52.7826,51.8796,52.0285,1979400.0],["2026-05-12",51.8201,52.1674,50.6987,52.0979,2127600.0],["2026-05-13",51.6415,52.9117,50.8873,52.9117,2250900.0],["2026-05-14",53.5071,53.6956,52.5445,52.5445,2153000.0],["2026-05-15",51.9193,52.4949,51.2247,51.83,1975100.0],["2026-05-18",51.86,53.33,51.77,51.85,2254900.0],["2026-05-19",52.07,52.24,50.92,51.06,2104500.0],["2026-05-20",51.5,52.3,50.81,51.6,2055700.0],["2026-05-21",51.54,52.71,50.89,52.45,1752400.0],["2026-05-22",52.65,52.96,51.89,51.98,2271900.0],["2026-05-26",52.27,52.88,51.52,51.95,1037800.0],["2026-05-27",51.97,52.62,51.73,52.15,1304300.0],["2026-05-28",51.79,52.87,51.22,52.47,1232200.0],["2026-05-29",52.37,53.67,52.2,52.72,1653900.0],["2026-06-01",52.07,53.53,51.88,53.19,1212100.0],["2026-06-02",52.97,54.42,52.8,54.24,962000.0],["2026-06-03",53.49,53.9,52.63,52.83,2104700.0],["2026-06-04",53.42,55.32,53.42,55.24,1231200.0],["2026-06-05",54.88,57.05,54.78,55.69,1989100.0],["2026-06-08",56.5,58.85,56.5,57.9,1911600.0],["2026-06-09",58.71,59.88,57.44,59.03,1934600.0],["2026-06-10",58.91,59.94,57.67,57.9,1499900.0],["2026-06-11",58.13,59.84,57.92,59.66,1724300.0],["2026-06-12",61.44,62.57,60.77,61.66,1740700.0],["2026-06-15",62.8,63.45,61.77,61.95,1654500.0],["2026-06-16",62.6,63.39,61.9,62.02,1644800.0],["2026-06-17",62.37,63.98,61.82,61.88,2268800.0],["2026-06-18",61.69,62.93,61.5,62.1,3011300.0],["2026-06-22",62.65,63.47,62.54,62.81,2197700.0],["2026-06-23",61.47,62.0,60.33,60.52,5594100.0],["2026-06-24",60.23,60.7,56.92,57.94,4047900.0],["2026-06-25",55.77,55.95,51.48,52.64,7269800.0],["2026-06-26",51.61,51.99,48.47,49.1,5287100.0],["2026-06-29",49.4,49.4,46.61,48.78,3862800.0],["2026-06-30",48.98,50.64,48.58,49.98,2947400.0],["2026-07-01",50.01,51.86,50.01,51.3,2059000.0],["2026-07-02",51.89,53.81,51.81,52.62,2304700.0],["2026-07-06",53.12,54.84,53.095,54.84,1479479.031519],["2026-07-07",54.92,54.94,52.24,52.81,1894505.683964],["2026-07-08",52.11,52.345,50.305,51.1,1606399.619297],["2026-07-09",51.87,53.38,51.65,52.46,1106962.71943],["2026-07-10",53.13,53.47,51.99,52.09,1207483.252815],["2026-07-13",52.08,52.7,51.37,52.59,1442901.048741],["2026-07-14",53.22,54.52,52.97,53.96,1484143.351355],["2026-07-15",54.51,57.21,54.295,57.13,1720511.953933],["2026-07-16",56.67,56.82,55.215,55.8,2490917.899162],["2026-07-17",54.38,55.45,53.01,54.87,1723712.759045],["2026-07-20",55.61,55.7,54.61,55.18,1740674.162082],["2026-07-21",55.92,56.79,55.4701,56.74,1822267.052145],["2026-07-22",56.2,57.14,55.48,55.96,1639842.662825],["2026-07-23",54.98,55.92,54.685,55.58,1784301.542929],["2026-07-24",55.77,56.145,55.04,55.86,1768665.349515],["2026-07-27",56.9,57.75,55.185,56.24,1642521.492462],["2026-07-28",55.96,57.84,54.8409,57.23,1812695.936006],["2026-07-29",56.45,56.94,54.45,55.1,2838166.438682],["2026-07-30",55.74,56.13,54.02,55.09,1797605.634854],["2026-07-31",52.65,55.515,51.45,54.6,2670795.092838],["2026-08-03",54.76,55.94,54.6,55.69,1665773.436635],["2026-08-04",55.96,56.835,53.06,55.71,3305038.308574],["2026-08-05",56,57.18,56,56.19,1861304.228044],["2026-08-06",56.5,57.17,55.99,56.32,1451599.653788],["2026-08-07",56.41,56.895,56.01,56.62,1153925.635521],["2026-08-10",56.09,56.5,55.585,56.08,425228.098458],["2026-08-11",55.64,56.42,54.8,55,1814649.229285],["2026-08-12",55.81,55.81,54.5363,54.82,1525650.986456],["2026-08-13",55.28,56.13,54.5,55.86,2133235.906663],["2026-08-14",55.66,55.69,54.83,55.14,1801753.652582],["2026-08-17",55.01,55.4019,54.11,54.56,2297835.126394],["2026-08-18",53.91,54.075,52.37,53.84,1926981.586293],["2026-08-19",54.02,54.625,53.17,53.55,2763517.461219],["2026-08-20",53.33,53.62,51.61,51.78,2351183.415974],["2026-08-21",52.45,52.75,51.97,52.33,1176847.3473],["2026-08-24",52.49,52.91,51.61,51.91,1234143.962164],["2026-08-25",51.91,52.71,51.03,52.45,1534974.103755],["2026-08-26",52.49,53.55,51.57,53.13,1829766.864128],["2026-08-27",53.26,53.59,52.7,52.84,1433583.044464],["2026-08-28",53,53.71,52.81,53.09,1015427.571907],["2026-08-31",52.91,53.03,51.995,52.64,1444640.400069],["2026-09-01",51.93,53.24,51.3,51.98,1276965.169326],["2026-09-02",52.01,53.29,51.81,52.9,1256778.441174],["2026-09-03",53.54,54.72,53.17,54.26,1150143.768026],["2026-09-04",54.56,56.1356,54.125,55.23,1767716.85402],["2026-09-08",55.08,55.91,54.575,55.72,1700983.792269],["2026-09-09",55.8,55.85,54.28,55.25,1379060.441812],["2026-09-10",54.97,55.08,53.455,53.93,1249388.829026],["2026-09-11",54.33,54.53,51.79,51.96,2143452.449677],["2026-09-14",50.99,51.74,49.25,50.1,2326746.576335]]}