{"t":"LEN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.2904,0.3077,0.2904,0.2904,243310.0],["1980-03-18",0.2904,0.3027,0.2855,0.2978,171452.0],["1980-03-19",0.2978,0.3003,0.2954,0.2954,44124.0],["1980-03-20",0.2954,0.3003,0.2954,0.2954,25213.0],["1980-03-21",0.2954,0.3101,0.2954,0.2954,100854.0],["1980-03-24",0.2954,0.2978,0.283,0.283,158845.0],["1980-03-25",0.283,0.3027,0.283,0.2929,121025.0],["1980-03-26",0.2954,0.3323,0.2954,0.3126,152541.0],["1980-03-27",0.3077,0.3077,0.2781,0.2855,209272.0],["1980-03-28",0.3003,0.3101,0.3003,0.3101,167670.0],["1980-03-31",0.3101,0.3126,0.3101,0.3126,93290.0],["1980-04-01",0.3126,0.3126,0.3101,0.3126,75640.0],["1980-04-02",0.3126,0.3224,0.3126,0.32,98333.0],["1980-04-03",0.32,0.32,0.315,0.32,20171.0],["1980-04-07",0.32,0.3249,0.32,0.32,107157.0],["1980-04-08",0.32,0.3249,0.32,0.3224,94550.0],["1980-04-09",0.3274,0.3446,0.3274,0.3397,86986.0],["1980-04-10",0.3446,0.3593,0.3446,0.3495,162627.0],["1980-04-11",0.3495,0.3495,0.3421,0.3421,27735.0],["1980-04-14",0.3397,0.3397,0.3323,0.3347,75640.0],["1980-04-15",0.3347,0.3347,0.3274,0.3274,155063.0],["1980-04-16",0.3274,0.3347,0.3249,0.3249,122285.0],["1980-04-17",0.3249,0.3347,0.3249,0.3347,92029.0],["1980-04-18",0.3347,0.3446,0.3347,0.3347,56730.0],["1980-04-21",0.3347,0.3347,0.3249,0.3249,41602.0],["1980-04-22",0.3274,0.3593,0.3274,0.3593,134892.0],["1980-04-23",0.3692,0.384,0.3692,0.3692,171452.0],["1980-04-24",0.3692,0.3766,0.3692,0.3766,64294.0],["1980-04-25",0.3692,0.3692,0.3618,0.3643,64294.0],["1980-04-28",0.3643,0.379,0.3643,0.3667,122285.0],["1980-04-29",0.3692,0.3815,0.3692,0.3741,112200.0],["1980-04-30",0.3741,0.3766,0.3667,0.3717,80683.0],["1980-05-01",0.3717,0.3766,0.3717,0.3741,73119.0],["1980-05-02",0.3741,0.3766,0.3667,0.3667,78162.0],["1980-05-05",0.3667,0.3741,0.3593,0.3643,139935.0],["1980-05-06",0.3618,0.3618,0.3544,0.3618,105897.0],["1980-05-07",0.3643,0.3987,0.3643,0.3938,443757.0],["1980-05-08",0.3987,0.416,0.3987,0.4061,489141.0],["1980-05-09",0.4061,0.411,0.3987,0.3987,175234.0],["1980-05-12",0.3987,0.4037,0.3864,0.3987,152541.0],["1980-05-13",0.4037,0.4233,0.4037,0.4135,281130.0],["1980-05-14",0.416,0.4283,0.416,0.4233,243310.0],["1980-05-15",0.4233,0.4381,0.4233,0.4332,414761.0],["1980-05-16",0.4332,0.4381,0.4258,0.4356,317690.0],["1980-05-19",0.4332,0.4332,0.4258,0.4258,119764.0],["1980-05-20",0.4258,0.4283,0.3987,0.411,147499.0],["1980-05-21",0.4086,0.4086,0.3987,0.4037,118503.0],["1980-05-22",0.4086,0.4332,0.4086,0.4233,414761.0],["1980-05-23",0.4258,0.4381,0.4258,0.4307,172712.0],["1980-05-27",0.4307,0.4529,0.4283,0.4504,352988.0],["1980-05-28",0.4553,0.4726,0.4553,0.4676,422326.0],["1980-05-29",0.4676,0.4726,0.4504,0.4504,481577.0],["1980-05-30",0.4504,0.475,0.443,0.4726,327775.0],["1980-06-02",0.4726,0.4775,0.4627,0.4726,225661.0],["1980-06-03",0.4726,0.4726,0.4676,0.4701,200447.0],["1980-06-04",0.4701,0.4701,0.4529,0.4529,221878.0],["1980-06-05",0.4529,0.4701,0.4504,0.4529,219357.0],["1980-06-06",0.4529,0.4578,0.448,0.448,141195.0],["1980-06-09",0.448,0.4504,0.4381,0.443,95811.0],["1980-06-10",0.4381,0.4381,0.4258,0.4307,160105.0],["1980-06-11",0.4307,0.4529,0.4233,0.4455,264741.0],["1980-06-12",0.4455,0.4504,0.4455,0.448,117243.0],["1980-06-13",0.448,0.4824,0.4406,0.4824,288694.0],["1980-06-16",0.4824,0.4996,0.48,0.4947,529483.0],["1980-06-17",0.4947,0.4972,0.475,0.475,155063.0],["1980-06-18",0.475,0.4824,0.4652,0.4775,287433.0],["1980-06-19",0.4775,0.4898,0.4726,0.4775,225661.0],["1980-06-20",0.4775,0.4898,0.4726,0.4849,90768.0],["1980-06-23",0.4849,0.4923,0.4824,0.4898,334078.0],["1980-06-24",0.4898,0.4923,0.4873,0.4923,205490.0],["1980-06-25",0.4923,0.5218,0.4923,0.507,431150.0],["1980-06-26",0.5119,0.5218,0.5119,0.5218,651768.0],["1980-06-27",0.5218,0.5218,0.5021,0.5144,190362.0],["1980-06-30",0.5144,0.5218,0.5021,0.5119,173973.0],["1980-07-01",0.5169,0.5612,0.5169,0.5612,214314.0],["1980-07-02",0.5612,0.5612,0.5415,0.5464,221878.0],["1980-07-03",0.5464,0.5563,0.5464,0.5464,228182.0],["1980-07-07",0.5489,0.5661,0.5489,0.5612,747579.0],["1980-07-08",0.5612,0.5612,0.5464,0.5489,117243.0],["1980-07-09",0.5489,0.5587,0.5489,0.5563,160105.0],["1980-07-10",0.5538,0.5538,0.5464,0.5489,107157.0],["1980-07-11",0.5489,0.5587,0.5415,0.5538,1069051.0],["1980-07-14",0.5538,0.5612,0.5513,0.5612,168930.0],["1980-07-15",0.5612,0.5686,0.5612,0.5636,308865.0],["1980-07-16",0.5636,0.5661,0.5587,0.5636,276087.0],["1980-07-17",0.5636,0.6153,0.5563,0.6104,624033.0],["1980-07-18",0.6227,0.6547,0.6227,0.6252,757665.0],["1980-07-21",0.6326,0.6621,0.6326,0.6621,326514.0],["1980-07-22",0.6621,0.6695,0.6449,0.6449,452582.0],["1980-07-23",0.6498,0.6645,0.6498,0.6498,248353.0],["1980-07-24",0.6498,0.6498,0.6301,0.635,283651.0],["1980-07-25",0.635,0.635,0.6153,0.6202,484099.0],["1980-07-28",0.6202,0.635,0.6178,0.6326,117243.0],["1980-07-29",0.635,0.6473,0.635,0.635,209272.0],["1980-07-30",0.6375,0.6424,0.6375,0.6375,133631.0],["1980-07-31",0.6375,0.6399,0.6153,0.6399,201708.0],["1980-08-01",0.6399,0.6449,0.6399,0.6449,97072.0],["1980-08-04",0.6375,0.6375,0.6202,0.6252,90768.0],["1980-08-05",0.6178,0.6178,0.5833,0.5981,397112.0],["1980-08-06",0.5981,0.6252,0.5956,0.6252,122285.0],["1980-08-07",0.6399,0.6498,0.6399,0.6424,152541.0],["1980-08-08",0.6424,0.6719,0.6399,0.6399,190362.0],["1980-08-11",0.6473,0.6621,0.6473,0.6596,93290.0],["1980-08-12",0.6596,0.6645,0.6473,0.6473,224400.0],["1980-08-13",0.6572,0.6621,0.6572,0.6621,70598.0],["1980-08-14",0.6621,0.6645,0.6596,0.6596,40342.0],["1980-08-15",0.6572,0.6572,0.6301,0.6301,156323.0],["1980-08-18",0.6301,0.635,0.6129,0.6153,208011.0],["1980-08-19",0.6104,0.6104,0.5587,0.5882,644204.0],["1980-08-20",0.5882,0.5907,0.5686,0.5907,281130.0],["1980-08-21",0.5907,0.6055,0.5907,0.5907,515615.0],["1980-08-22",0.5907,0.5956,0.5907,0.5956,105897.0],["1980-08-25",0.5956,0.5956,0.5907,0.5932,42863.0],["1980-08-26",0.5932,0.5956,0.5833,0.5882,74380.0],["1980-08-27",0.5882,0.5882,0.5636,0.5661,97072.0],["1980-08-28",0.5661,0.571,0.5587,0.5612,119764.0],["1980-08-29",0.5612,0.5759,0.5587,0.5759,152541.0],["1980-09-02",0.5759,0.5759,0.571,0.5735,89508.0],["1980-09-03",0.5735,0.6079,0.5735,0.603,284912.0],["1980-09-04",0.603,0.6301,0.6006,0.6055,272305.0],["1980-09-05",0.6055,0.6104,0.603,0.6079,83204.0],["1980-09-08",0.6079,0.6079,0.5784,0.5833,134892.0],["1980-09-09",0.5833,0.5981,0.571,0.5759,433672.0],["1980-09-10",0.5759,0.5907,0.571,0.5907,692110.0],["1980-09-11",0.5907,0.5907,0.5882,0.5882,17649.0],["1980-09-12",0.5882,0.5907,0.5809,0.5809,94550.0],["1980-09-15",0.5809,0.5882,0.5759,0.5809,79422.0],["1980-09-16",0.5784,0.5784,0.5661,0.5784,480316.0],["1980-09-17",0.5784,0.5932,0.5759,0.5907,81944.0],["1980-09-18",0.5907,0.6006,0.5907,0.5932,118503.0],["1980-09-19",0.603,0.6079,0.603,0.6079,99593.0],["1980-09-22",0.6079,0.6178,0.6006,0.6055,395851.0],["1980-09-23",0.6055,0.6129,0.5956,0.5956,80683.0],["1980-09-24",0.5858,0.5858,0.571,0.5809,131110.0],["1980-09-25",0.5809,0.5809,0.5538,0.5587,393330.0],["1980-09-26",0.5513,0.5513,0.5218,0.5316,676982.0],["1980-09-29",0.5243,0.5243,0.4972,0.5095,191622.0],["1980-09-30",0.5144,0.539,0.5144,0.5366,266002.0],["1980-10-01",0.5366,0.5612,0.5341,0.5464,186580.0],["1980-10-02",0.5513,0.5759,0.5513,0.571,141195.0],["1980-10-03",0.5858,0.6375,0.5858,0.635,447539.0],["1980-10-06",0.6596,0.6719,0.6596,0.667,654289.0],["1980-10-07",0.667,0.6965,0.6572,0.6596,482838.0],["1980-10-08",0.6695,0.6867,0.6695,0.6818,208011.0],["1980-10-09",0.6818,0.6818,0.6621,0.6645,143717.0],["1980-10-10",0.6645,0.667,0.6621,0.6645,59252.0],["1980-10-13",0.6645,0.667,0.6596,0.6621,119764.0],["1980-10-14",0.6621,0.6645,0.6449,0.6596,173973.0],["1980-10-15",0.6596,0.667,0.6596,0.667,177755.0],["1980-10-16",0.667,0.6769,0.6522,0.6522,158845.0],["1980-10-17",0.6522,0.6547,0.6301,0.6399,134892.0],["1980-10-20",0.6399,0.6645,0.6399,0.6645,102115.0],["1980-10-21",0.6645,0.6793,0.6572,0.6572,142456.0],["1980-10-22",0.6596,0.6744,0.6596,0.6621,112200.0],["1980-10-23",0.6596,0.6596,0.6498,0.6547,102115.0],["1980-10-24",0.6547,0.6645,0.6547,0.6645,79422.0],["1980-10-27",0.6596,0.6596,0.6498,0.6498,60512.0],["1980-10-28",0.6449,0.6449,0.6301,0.6399,88247.0],["1980-10-29",0.6399,0.6424,0.6301,0.6301,47906.0],["1980-10-30",0.6301,0.6301,0.6104,0.6104,105897.0],["1980-10-31",0.6399,0.6399,0.6055,0.6399,117243.0],["1980-11-03",0.6399,0.7187,0.6399,0.7039,230703.0],["1980-11-05",0.7335,0.8959,0.7335,0.7532,779096.0],["1980-11-06",0.7532,0.763,0.7187,0.7187,245201.0],["1980-11-07",0.7138,0.7138,0.6695,0.699,159475.0],["1980-11-10",0.699,0.7039,0.6793,0.6892,87617.0],["1980-11-11",0.6892,0.7433,0.6892,0.7384,301301.0],["1980-11-12",0.7482,0.7827,0.7482,0.7827,254026.0],["1980-11-13",0.7827,0.8122,0.7827,0.8122,342273.0],["1980-11-14",0.8122,0.8171,0.7925,0.7925,329666.0],["1980-11-17",0.7876,0.7876,0.7335,0.7728,298149.0],["1980-11-18",0.7728,0.7876,0.7679,0.7876,197295.0],["1980-11-19",0.7876,0.7975,0.7876,0.7975,124176.0],["1980-11-20",0.7827,0.7827,0.7532,0.7827,158845.0],["1980-11-21",0.7827,0.7876,0.7433,0.7728,143717.0],["1980-11-24",0.7532,0.7532,0.7285,0.7482,119134.0],["1980-11-25",0.7482,0.7482,0.7285,0.7482,79422.0],["1980-11-26",0.7482,0.7679,0.7285,0.7679,134262.0],["1980-11-28",0.7679,0.7679,0.7581,0.763,35929.0],["1980-12-01",0.763,0.7728,0.7532,0.7532,536416.0],["1980-12-02",0.7532,0.7679,0.7482,0.7482,73749.0],["1980-12-03",0.7482,0.763,0.7482,0.763,105897.0],["1980-12-04",0.763,0.7679,0.7581,0.763,104006.0],["1980-12-05",0.7581,0.7581,0.7384,0.7384,114721.0],["1980-12-08",0.7236,0.7236,0.6842,0.6842,390178.0],["1980-12-09",0.6744,0.6744,0.6596,0.6695,121655.0],["1980-12-10",0.6695,0.699,0.6645,0.6744,75010.0],["1980-12-11",0.6744,0.6744,0.6498,0.6645,115352.0],["1980-12-12",0.6744,0.7089,0.6744,0.7089,57361.0],["1980-12-15",0.7138,0.7285,0.7138,0.7285,31517.0],["1980-12-16",0.7285,0.7285,0.7187,0.7187,35929.0],["1980-12-17",0.7187,0.7482,0.7138,0.7285,87617.0],["1980-12-18",0.7384,0.8467,0.7384,0.8221,269154.0],["1980-12-19",0.8221,0.8467,0.8122,0.8467,120394.0],["1980-12-22",0.8664,0.9058,0.8664,0.9058,218096.0],["1980-12-23",0.9058,0.9156,0.8861,0.891,158845.0],["1980-12-24",0.8762,0.8762,0.8467,0.8713,66816.0],["1980-12-26",0.8664,0.8664,0.8467,0.8615,23322.0],["1980-12-29",0.8615,0.8615,0.8368,0.8368,44754.0],["1980-12-30",0.8368,0.8516,0.8368,0.8467,100854.0],["1980-12-31",0.8467,0.8713,0.8418,0.8713,126698.0],["1981-01-02",0.8713,0.8762,0.8467,0.8762,69967.0],["1981-01-05",0.8959,0.9058,0.8959,0.9008,113461.0],["1981-01-06",0.9008,0.9107,0.8959,0.8959,130480.0],["1981-01-07",0.8319,0.8319,0.8073,0.8319,427368.0],["1981-01-08",0.8319,0.8319,0.8073,0.8073,167670.0],["1981-01-09",0.8073,0.8073,0.7679,0.7925,76901.0],["1981-01-12",0.7975,0.827,0.7975,0.8122,62403.0],["1981-01-13",0.8122,0.8122,0.8024,0.8122,82574.0],["1981-01-14",0.8122,0.827,0.8073,0.8221,52318.0],["1981-01-15",0.827,0.8516,0.827,0.8319,46645.0],["1981-01-16",0.8319,0.8368,0.827,0.827,92659.0],["1981-01-19",0.8368,0.8664,0.8368,0.8565,118503.0],["1981-01-20",0.8664,0.891,0.8664,0.8664,139935.0],["1981-01-21",0.8664,0.8713,0.8516,0.8615,225030.0],["1981-01-22",0.8615,0.8664,0.8516,0.8664,138044.0],["1981-01-23",0.8664,0.891,0.8565,0.891,98333.0],["1981-01-26",0.8861,0.8861,0.8615,0.8615,112830.0],["1981-01-27",0.8615,0.8664,0.8565,0.8565,94550.0],["1981-01-28",0.8565,0.8811,0.8565,0.8664,100224.0],["1981-01-29",0.8664,0.8861,0.8664,0.8811,81313.0],["1981-01-30",0.8811,0.8811,0.8713,0.8713,40342.0],["1981-02-02",0.8615,0.8615,0.7581,0.7975,159475.0],["1981-02-03",0.7975,0.8073,0.7679,0.8073,56100.0],["1981-02-04",0.827,0.8418,0.827,0.8319,64925.0],["1981-02-05",0.8319,0.8418,0.8171,0.8221,63034.0],["1981-02-06",0.827,0.8615,0.827,0.8565,56730.0],["1981-02-09",0.8565,0.8762,0.8516,0.8516,85095.0],["1981-02-10",0.8516,0.8762,0.8418,0.8565,59882.0],["1981-02-11",0.8565,0.8664,0.8565,0.8664,24583.0],["1981-02-12",0.8615,0.8615,0.8368,0.8467,59882.0],["1981-02-13",0.8368,0.8368,0.8073,0.8073,59882.0],["1981-02-17",0.8073,0.8073,0.7975,0.8024,103375.0],["1981-02-18",0.8024,0.8024,0.7925,0.7925,27735.0],["1981-02-19",0.7925,0.7975,0.7679,0.7679,62403.0],["1981-02-20",0.7679,0.7876,0.7679,0.7679,87617.0],["1981-02-23",0.7679,0.7827,0.763,0.7778,47906.0],["1981-02-24",0.7778,0.7778,0.7728,0.7728,6303.0],["1981-02-25",0.7728,0.7925,0.7728,0.7778,23322.0],["1981-02-26",0.7778,0.7925,0.7728,0.7728,34669.0],["1981-02-27",0.7778,0.8171,0.7778,0.8171,54209.0],["1981-03-02",0.8171,0.8171,0.7975,0.8024,42863.0],["1981-03-03",0.7925,0.7925,0.7827,0.7827,42863.0],["1981-03-04",0.7827,0.7876,0.7679,0.7679,32778.0],["1981-03-05",0.7679,0.7728,0.7679,0.7679,54209.0],["1981-03-06",0.7679,0.7778,0.7679,0.7778,34669.0],["1981-03-09",0.7827,0.7876,0.7827,0.7876,35299.0],["1981-03-10",0.8073,0.8565,0.8073,0.8565,146868.0],["1981-03-11",0.8615,0.8959,0.8615,0.8664,216836.0],["1981-03-12",0.8664,0.9058,0.8664,0.8959,316429.0],["1981-03-13",0.8959,0.9254,0.8811,0.891,211793.0],["1981-03-16",0.9008,0.9353,0.9008,0.9353,133001.0],["1981-03-17",0.9353,0.9845,0.9353,0.9697,392069.0],["1981-03-18",0.9845,1.0534,0.9845,1.0387,550914.0],["1981-03-19",1.0387,1.0436,1.0091,1.0091,262220.0],["1981-03-20",1.0091,1.019,1.0091,1.0091,66816.0],["1981-03-23",1.0091,1.0387,1.0091,1.0337,110939.0],["1981-03-24",1.0239,1.0239,0.9747,0.9747,399003.0],["1981-03-25",0.9747,0.9944,0.955,0.9845,203599.0],["1981-03-26",0.9648,0.9648,0.9353,0.9451,196665.0],["1981-03-27",0.9353,0.9353,0.891,0.8959,68707.0],["1981-03-30",0.8959,0.955,0.8959,0.9353,115352.0],["1981-03-31",0.9353,0.955,0.9254,0.9451,397112.0],["1981-04-01",0.9451,0.955,0.9451,0.9451,53579.0],["1981-04-02",0.9451,0.955,0.9402,0.9501,74380.0],["1981-04-03",0.9451,0.9451,0.9254,0.9304,160736.0],["1981-04-06",0.9107,0.9107,0.8762,0.8959,377572.0],["1981-04-07",0.8959,0.9008,0.891,0.8959,54209.0],["1981-04-08",0.8959,0.9058,0.8861,0.8861,86986.0],["1981-04-09",0.8861,0.8861,0.8664,0.8664,49797.0],["1981-04-10",0.8664,0.8861,0.8418,0.8861,134262.0],["1981-04-13",0.8861,0.891,0.8762,0.8861,167670.0],["1981-04-14",0.8713,0.8713,0.8615,0.8615,68707.0],["1981-04-15",0.8615,0.8664,0.8368,0.8565,672569.0],["1981-04-16",0.8565,0.8565,0.8368,0.8467,75010.0],["1981-04-20",0.8467,0.8467,0.827,0.8368,465188.0],["1981-04-21",0.8319,0.8319,0.8073,0.8073,83835.0],["1981-04-22",0.8024,0.8024,0.7679,0.7827,605123.0],["1981-04-23",0.7827,0.8073,0.7679,0.7679,1272019.0],["1981-04-24",0.7827,0.8073,0.7827,0.8073,148129.0],["1981-04-27",0.8122,0.8171,0.8122,0.8171,102115.0],["1981-04-28",0.8122,0.8122,0.7925,0.8073,75010.0],["1981-04-29",0.7975,0.7975,0.7876,0.7876,20171.0],["1981-04-30",0.7827,0.7827,0.7728,0.7778,42863.0],["1981-05-01",0.7778,0.7827,0.763,0.763,39711.0],["1981-05-04",0.7532,0.7532,0.7433,0.7532,71858.0],["1981-05-05",0.7433,0.7433,0.7285,0.7384,46645.0],["1981-05-06",0.7384,0.7679,0.7285,0.7679,95811.0],["1981-05-07",0.7581,0.7581,0.7285,0.7532,104636.0],["1981-05-08",0.763,0.7778,0.763,0.7778,70598.0],["1981-05-11",0.7778,0.7778,0.7335,0.7384,54209.0],["1981-05-12",0.7236,0.7236,0.7089,0.7187,421065.0],["1981-05-13",0.7285,0.7433,0.7285,0.7433,97072.0],["1981-05-14",0.7433,0.7433,0.7285,0.7384,55470.0],["1981-05-15",0.7384,0.7532,0.7384,0.7532,131740.0],["1981-05-18",0.7581,0.7975,0.7581,0.7975,80053.0],["1981-05-19",0.7975,0.7975,0.7679,0.7827,50427.0],["1981-05-20",0.7827,0.7925,0.7778,0.7876,50427.0],["1981-05-21",0.7876,0.7925,0.7778,0.7925,41602.0],["1981-05-22",0.7925,0.7925,0.763,0.763,37820.0],["1981-05-26",0.763,0.7778,0.7581,0.7778,44754.0],["1981-05-27",0.7778,0.7827,0.7532,0.7778,53579.0],["1981-05-28",0.7876,0.827,0.7876,0.827,144347.0],["1981-05-29",0.8368,0.8615,0.8368,0.8418,349837.0],["1981-06-01",0.8418,0.8565,0.8368,0.8516,213054.0],["1981-06-02",0.8516,0.8516,0.827,0.827,165779.0],["1981-06-03",0.8122,0.8122,0.7975,0.7975,51057.0],["1981-06-04",0.7975,0.8073,0.7975,0.8073,17649.0],["1981-06-05",0.7975,0.7975,0.7728,0.7728,76901.0],["1981-06-08",0.7728,0.7827,0.7728,0.7728,56100.0],["1981-06-09",0.7728,0.7728,0.7532,0.763,64925.0],["1981-06-10",0.763,0.7827,0.7581,0.7827,155063.0],["1981-06-11",0.7827,0.7876,0.7778,0.7778,110939.0],["1981-06-12",0.7778,0.7827,0.7778,0.7778,88877.0],["1981-06-15",0.7778,0.8024,0.7728,0.7827,195404.0],["1981-06-16",0.7827,0.7827,0.763,0.7728,141195.0],["1981-06-17",0.7728,0.7778,0.7679,0.7728,15128.0],["1981-06-18",0.7728,0.7778,0.7679,0.7728,29626.0],["1981-06-19",0.7728,0.7778,0.7384,0.7482,66816.0],["1981-06-22",0.7482,0.763,0.7384,0.7384,28995.0],["1981-06-23",0.7384,0.7384,0.7236,0.7384,34038.0],["1981-06-24",0.7384,0.7384,0.7187,0.7187,40342.0],["1981-06-25",0.7187,0.7285,0.7138,0.7138,63664.0],["1981-06-26",0.7138,0.7236,0.7138,0.7236,24583.0],["1981-06-29",0.7236,0.7384,0.7187,0.7236,33408.0],["1981-06-30",0.7285,0.7433,0.7285,0.7384,88877.0],["1981-07-01",0.7285,0.7285,0.699,0.7089,106527.0],["1981-07-02",0.7089,0.7187,0.6941,0.7039,49166.0],["1981-07-06",0.7039,0.7089,0.6842,0.6842,64294.0],["1981-07-07",0.6842,0.6941,0.6793,0.6892,39081.0],["1981-07-08",0.6892,0.6941,0.6744,0.6744,24583.0],["1981-07-09",0.6744,0.6793,0.6695,0.6793,80053.0],["1981-07-10",0.6793,0.6842,0.6695,0.6744,44124.0],["1981-07-13",0.6842,0.7039,0.6842,0.699,27735.0],["1981-07-14",0.699,0.699,0.6842,0.6842,40342.0],["1981-07-15",0.6892,0.699,0.6892,0.6941,27735.0],["1981-07-16",0.6842,0.6842,0.6744,0.6744,20801.0],["1981-07-17",0.6695,0.6695,0.6596,0.6596,67446.0],["1981-07-20",0.6547,0.6547,0.6104,0.6104,330296.0],["1981-07-21",0.6104,0.6104,0.5956,0.6104,120394.0],["1981-07-22",0.6104,0.6202,0.6006,0.6104,59252.0],["1981-07-23",0.6055,0.6055,0.5956,0.6055,53579.0],["1981-07-24",0.6055,0.6055,0.5956,0.6055,48536.0],["1981-07-27",0.6153,0.6252,0.6153,0.6202,115982.0],["1981-07-28",0.6202,0.6449,0.6104,0.6202,582431.0],["1981-07-29",0.6202,0.6301,0.6202,0.6301,47275.0],["1981-07-30",0.6301,0.6301,0.6252,0.6301,32147.0],["1981-07-31",0.6301,0.6498,0.6301,0.6399,32147.0],["1981-08-03",0.6399,0.6449,0.6301,0.6301,62403.0],["1981-08-04",0.6301,0.6301,0.6153,0.6202,35299.0],["1981-08-05",0.6202,0.6301,0.6104,0.6202,111570.0],["1981-08-06",0.6153,0.6153,0.5907,0.5956,104006.0],["1981-08-07",0.5907,0.5907,0.5858,0.5858,76271.0],["1981-08-10",0.5858,0.5858,0.571,0.5759,36560.0],["1981-08-11",0.5759,0.5907,0.571,0.5907,624033.0],["1981-08-12",0.6006,0.6449,0.6006,0.6399,204859.0],["1981-08-13",0.6399,0.6399,0.6104,0.6202,173343.0],["1981-08-14",0.6301,0.635,0.6301,0.635,25844.0],["1981-08-17",0.635,0.635,0.6104,0.6202,54839.0],["1981-08-18",0.6153,0.6153,0.6055,0.6055,47906.0],["1981-08-19",0.6055,0.6104,0.5956,0.6104,64294.0],["1981-08-20",0.6104,0.6104,0.5956,0.5956,69337.0],["1981-08-21",0.5956,0.6006,0.5809,0.5858,31517.0],["1981-08-24",0.5759,0.5759,0.5366,0.5366,80053.0],["1981-08-25",0.5218,0.5218,0.4972,0.5169,119764.0],["1981-08-26",0.5366,0.5464,0.5366,0.5415,63664.0],["1981-08-27",0.5415,0.5513,0.5415,0.5513,31517.0],["1981-08-28",0.5513,0.5513,0.5415,0.5415,46645.0],["1981-08-31",0.5513,0.5661,0.5513,0.5661,49797.0],["1981-09-01",0.5661,0.5661,0.5513,0.5563,156954.0],["1981-09-02",0.5563,0.5563,0.5513,0.5563,18280.0],["1981-09-03",0.5563,0.5563,0.5464,0.5464,30256.0],["1981-09-04",0.5464,0.5612,0.5415,0.5513,118503.0],["1981-09-08",0.5513,0.5612,0.507,0.5119,73119.0],["1981-09-09",0.5119,0.5218,0.507,0.5218,78162.0],["1981-09-10",0.5218,0.5218,0.507,0.5119,101484.0],["1981-09-11",0.5169,0.5415,0.5169,0.5415,44754.0],["1981-09-14",0.5415,0.5513,0.5415,0.5464,17019.0],["1981-09-15",0.5464,0.5563,0.5415,0.5464,22692.0],["1981-09-16",0.5415,0.5415,0.5366,0.5415,37820.0],["1981-09-17",0.5415,0.5513,0.5316,0.5316,78162.0],["1981-09-18",0.5316,0.5415,0.5119,0.5218,122916.0],["1981-09-21",0.5119,0.5119,0.5021,0.5119,49797.0],["1981-09-22",0.5119,0.5218,0.507,0.5218,60512.0],["1981-09-23",0.5119,0.5119,0.4923,0.5021,78162.0],["1981-09-24",0.5021,0.5021,0.4923,0.4972,28995.0],["1981-09-25",0.4972,0.5021,0.4578,0.4578,78162.0],["1981-09-28",0.4578,0.4726,0.4381,0.4726,152541.0],["1981-09-29",0.4775,0.4972,0.4775,0.4775,76271.0],["1981-09-30",0.4775,0.4775,0.443,0.443,40342.0],["1981-10-01",0.443,0.448,0.4233,0.4332,88877.0],["1981-10-02",0.4381,0.4824,0.4381,0.4824,66816.0],["1981-10-05",0.4923,0.5415,0.4923,0.507,180276.0],["1981-10-06",0.507,0.5366,0.5021,0.5267,83204.0],["1981-10-07",0.5316,0.5612,0.5316,0.5563,76901.0],["1981-10-08",0.5563,0.5612,0.5366,0.5513,54839.0],["1981-10-09",0.5513,0.5513,0.5415,0.5464,167039.0],["1981-10-12",0.5464,0.5513,0.5415,0.5415,111570.0],["1981-10-13",0.5366,0.5366,0.5267,0.5267,23953.0],["1981-10-14",0.5218,0.5218,0.4676,0.4726,128589.0],["1981-10-15",0.4726,0.4873,0.4676,0.4873,46645.0],["1981-10-16",0.4873,0.4873,0.4824,0.4873,18910.0],["1981-10-19",0.4873,0.5119,0.4775,0.5119,56730.0],["1981-10-20",0.5119,0.5119,0.5021,0.5021,32778.0],["1981-10-21",0.5021,0.5218,0.4972,0.5218,30256.0],["1981-10-22",0.5169,0.5169,0.4923,0.4923,25213.0],["1981-10-23",0.4824,0.4824,0.4676,0.4676,56100.0],["1981-10-26",0.4676,0.4775,0.4529,0.4627,39081.0],["1981-10-27",0.4578,0.4578,0.443,0.443,110939.0],["1981-10-28",0.443,0.4676,0.4332,0.4676,56100.0],["1981-10-29",0.4676,0.4676,0.4529,0.4578,30256.0],["1981-10-30",0.4578,0.4726,0.448,0.4627,213684.0],["1981-11-02",0.4775,0.5464,0.4775,0.5464,330927.0],["1981-11-03",0.5563,0.6104,0.5563,0.5809,377572.0],["1981-11-04",0.5809,0.5907,0.5366,0.5415,168300.0],["1981-11-05",0.5415,0.5513,0.5366,0.5415,86356.0],["1981-11-06",0.5366,0.5366,0.5218,0.5316,44754.0],["1981-11-09",0.5316,0.5316,0.507,0.5316,102745.0],["1981-11-10",0.5366,0.5612,0.5366,0.5464,30256.0],["1981-11-11",0.5415,0.5415,0.5169,0.5218,41602.0],["1981-11-12",0.5218,0.5316,0.5218,0.5267,112830.0],["1981-11-13",0.5316,0.5464,0.5316,0.5415,19540.0],["1981-11-16",0.5415,0.5415,0.5169,0.5169,55470.0],["1981-11-17",0.5169,0.5267,0.5169,0.5218,11346.0],["1981-11-18",0.5218,0.5267,0.5169,0.5218,22062.0],["1981-11-19",0.5218,0.5218,0.5119,0.5218,27735.0],["1981-11-20",0.5218,0.5218,0.5119,0.5119,28995.0],["1981-11-23",0.5218,0.5267,0.5218,0.5267,34669.0],["1981-11-24",0.5267,0.5366,0.5267,0.5316,42863.0],["1981-11-25",0.5316,0.5464,0.5316,0.5316,73119.0],["1981-11-27",0.5316,0.5464,0.5316,0.5415,89508.0],["1981-11-30",0.5415,0.5464,0.5366,0.5366,304453.0],["1981-12-01",0.5366,0.5366,0.5267,0.5366,133631.0],["1981-12-02",0.5415,0.5464,0.5415,0.5415,20801.0],["1981-12-03",0.5415,0.5464,0.5366,0.5366,39711.0],["1981-12-04",0.5366,0.5563,0.5366,0.5563,140565.0],["1981-12-07",0.5563,0.5563,0.5415,0.5415,54839.0],["1981-12-08",0.5415,0.5464,0.5366,0.5366,42233.0],["1981-12-09",0.5366,0.5415,0.5316,0.5415,33408.0],["1981-12-10",0.5415,0.5415,0.5316,0.5316,247092.0],["1981-12-11",0.5316,0.5366,0.5218,0.5267,43493.0],["1981-12-14",0.5021,0.5021,0.4923,0.5021,75010.0],["1981-12-15",0.5021,0.5021,0.4676,0.4824,90138.0],["1981-12-16",0.4775,0.4775,0.4578,0.4578,56100.0],["1981-12-17",0.4578,0.4923,0.4529,0.4873,131110.0],["1981-12-18",0.4873,0.5218,0.4873,0.5218,48536.0],["1981-12-21",0.5218,0.5316,0.4972,0.5021,39081.0],["1981-12-22",0.5021,0.507,0.4923,0.5021,73119.0],["1981-12-23",0.5021,0.5021,0.4726,0.4824,45384.0],["1981-12-24",0.4775,0.4775,0.4676,0.4726,22062.0],["1981-12-28",0.4726,0.4824,0.4726,0.4726,54839.0],["1981-12-29",0.4726,0.4824,0.4726,0.4775,84465.0],["1981-12-30",0.4775,0.4873,0.4726,0.4824,206120.0],["1981-12-31",0.4923,0.5169,0.4923,0.5021,124176.0],["1982-01-04",0.5119,0.5267,0.5119,0.5267,57361.0],["1982-01-05",0.5267,0.5366,0.5267,0.5316,57991.0],["1982-01-06",0.5267,0.5267,0.4923,0.4972,44124.0],["1982-01-07",0.4972,0.4972,0.4923,0.4923,5673.0],["1982-01-08",0.5021,0.5169,0.5021,0.5119,130480.0],["1982-01-11",0.5021,0.5021,0.4972,0.4972,28995.0],["1982-01-12",0.4972,0.4972,0.4972,0.4972,5673.0],["1982-01-13",0.4972,0.5021,0.4923,0.4923,18910.0],["1982-01-14",0.4972,0.5119,0.4972,0.5021,32147.0],["1982-01-15",0.5021,0.5021,0.4972,0.4972,52318.0],["1982-01-18",0.4972,0.4972,0.4972,0.4972,25213.0],["1982-01-19",0.4972,0.507,0.4972,0.4972,19540.0],["1982-01-20",0.4972,0.5021,0.4923,0.4923,18280.0],["1982-01-21",0.4923,0.5021,0.4873,0.4873,63664.0],["1982-01-22",0.4873,0.4923,0.4824,0.4824,27735.0],["1982-01-25",0.4726,0.4726,0.448,0.448,95181.0],["1982-01-26",0.448,0.448,0.443,0.443,11976.0],["1982-01-27",0.443,0.4676,0.443,0.4627,67446.0],["1982-01-28",0.4726,0.4873,0.4726,0.4824,40972.0],["1982-01-29",0.4775,0.4775,0.4726,0.4775,93920.0],["1982-02-01",0.4726,0.4726,0.4627,0.4627,25213.0],["1982-02-02",0.4627,0.4627,0.443,0.448,42863.0],["1982-02-03",0.448,0.448,0.4381,0.4381,27735.0],["1982-02-04",0.443,0.448,0.443,0.448,237007.0],["1982-02-05",0.448,0.4578,0.448,0.4578,319581.0],["1982-02-08",0.4578,0.4578,0.4283,0.4283,51057.0],["1982-02-09",0.4283,0.4332,0.3938,0.4037,192883.0],["1982-02-10",0.4037,0.4086,0.3987,0.3987,124176.0],["1982-02-11",0.3987,0.4135,0.3987,0.3987,31517.0],["1982-02-12",0.4086,0.4135,0.4086,0.4135,22062.0],["1982-02-16",0.4135,0.4233,0.4135,0.4184,54209.0],["1982-02-17",0.4283,0.4381,0.4283,0.4283,27735.0],["1982-02-18",0.4283,0.4332,0.4184,0.4184,71858.0],["1982-02-19",0.4184,0.4283,0.4135,0.4184,22692.0],["1982-02-22",0.4184,0.4283,0.4184,0.4184,70598.0],["1982-02-23",0.4135,0.4135,0.4037,0.4086,66185.0],["1982-02-24",0.4086,0.4135,0.4037,0.4086,17019.0],["1982-02-25",0.4135,0.443,0.4135,0.443,45384.0],["1982-02-26",0.4381,0.4381,0.4233,0.4283,30256.0],["1982-03-01",0.4283,0.4332,0.4233,0.4233,34038.0],["1982-03-02",0.4233,0.4283,0.4086,0.4086,39081.0],["1982-03-03",0.4086,0.4135,0.3987,0.4037,20801.0],["1982-03-04",0.4037,0.4135,0.384,0.3889,89508.0],["1982-03-05",0.3889,0.4037,0.384,0.384,60512.0],["1982-03-08",0.3889,0.4086,0.3889,0.3938,42233.0],["1982-03-09",0.3938,0.4037,0.384,0.4037,39081.0],["1982-03-10",0.4037,0.4233,0.3987,0.4233,53579.0],["1982-03-11",0.4135,0.4135,0.4086,0.4086,19540.0],["1982-03-12",0.4037,0.4037,0.3889,0.3889,126067.0],["1982-03-15",0.3889,0.3938,0.384,0.384,19540.0],["1982-03-16",0.384,0.3938,0.384,0.3889,49166.0],["1982-03-17",0.3889,0.3938,0.3889,0.3938,12607.0],["1982-03-18",0.3938,0.3987,0.3889,0.3889,103375.0],["1982-03-19",0.3889,0.3938,0.3889,0.3938,20171.0],["1982-03-22",0.3938,0.3987,0.3889,0.3889,25213.0],["1982-03-23",0.3889,0.3938,0.3889,0.3938,42233.0],["1982-03-24",0.3938,0.3938,0.3889,0.3889,13867.0],["1982-03-25",0.3889,0.3938,0.3889,0.3938,18280.0],["1982-03-26",0.3938,0.3938,0.3889,0.3889,10085.0],["1982-03-29",0.3889,0.3987,0.3889,0.3987,75640.0],["1982-03-30",0.3987,0.4233,0.3987,0.4233,102745.0],["1982-03-31",0.4233,0.4233,0.4184,0.4184,27735.0],["1982-04-01",0.4184,0.4283,0.4184,0.4184,18910.0],["1982-04-02",0.4184,0.448,0.4184,0.448,30256.0],["1982-04-05",0.448,0.448,0.443,0.448,40342.0],["1982-04-06",0.443,0.443,0.4381,0.443,20801.0],["1982-04-07",0.443,0.443,0.4332,0.4332,29626.0],["1982-04-08",0.4332,0.4332,0.4283,0.4332,50427.0],["1982-04-12",0.4332,0.4332,0.4283,0.4332,40342.0],["1982-04-13",0.4332,0.4381,0.4283,0.4332,31517.0],["1982-04-14",0.4332,0.443,0.4332,0.4332,1015472.0],["1982-04-15",0.4332,0.4529,0.4332,0.4529,27735.0],["1982-04-16",0.4529,0.4578,0.443,0.4578,61143.0],["1982-04-19",0.4578,0.4923,0.4578,0.4923,45384.0],["1982-04-20",0.4923,0.5119,0.4775,0.4775,72489.0],["1982-04-21",0.4824,0.5021,0.4824,0.4972,283021.0],["1982-04-22",0.507,0.5366,0.507,0.5218,107157.0],["1982-04-23",0.5218,0.5267,0.507,0.507,47906.0],["1982-04-26",0.507,0.5169,0.5021,0.5119,31517.0],["1982-04-27",0.5119,0.5119,0.5119,0.5119,20171.0],["1982-04-28",0.5119,0.5267,0.5119,0.5169,18910.0],["1982-04-29",0.5119,0.5119,0.507,0.507,19540.0],["1982-04-30",0.4972,0.4972,0.4923,0.4972,16389.0],["1982-05-03",0.4972,0.4972,0.4873,0.4972,32778.0],["1982-05-04",0.4972,0.4972,0.4923,0.4923,21431.0],["1982-05-05",0.4923,0.4972,0.4923,0.4972,17019.0],["1982-05-06",0.4972,0.5119,0.4972,0.5119,12607.0],["1982-05-07",0.5119,0.5366,0.507,0.5366,34038.0],["1982-05-10",0.5415,0.5464,0.5415,0.5415,49797.0],["1982-05-11",0.5415,0.5415,0.5267,0.5366,27104.0],["1982-05-12",0.5366,0.5464,0.5366,0.5415,11976.0],["1982-05-13",0.5415,0.5464,0.5316,0.5316,22062.0],["1982-05-14",0.5316,0.5316,0.5169,0.5169,19540.0],["1982-05-17",0.5169,0.5169,0.4972,0.5021,23322.0],["1982-05-18",0.4972,0.4972,0.4627,0.4676,57991.0],["1982-05-19",0.4726,0.4873,0.4726,0.4873,44754.0],["1982-05-20",0.4775,0.4775,0.4775,0.4775,5043.0],["1982-05-21",0.4775,0.4775,0.4726,0.4726,8825.0],["1982-05-24",0.4726,0.4873,0.4726,0.4873,50427.0],["1982-05-25",0.4873,0.4972,0.4873,0.4923,11346.0],["1982-05-26",0.4923,0.4923,0.4775,0.4775,19540.0],["1982-05-27",0.4726,0.4726,0.4578,0.4578,11976.0],["1982-05-28",0.4578,0.4726,0.4529,0.4726,28365.0],["1982-06-01",0.4726,0.4824,0.4627,0.4726,22062.0],["1982-06-02",0.4676,0.4676,0.4578,0.4578,13867.0],["1982-06-03",0.4578,0.4676,0.4578,0.4676,6303.0],["1982-06-04",0.4676,0.4676,0.4578,0.4676,35929.0],["1982-06-07",0.4627,0.4627,0.443,0.4529,25844.0],["1982-06-08",0.4529,0.4578,0.448,0.448,26474.0],["1982-06-09",0.448,0.4529,0.443,0.443,17649.0],["1982-06-10",0.443,0.4529,0.443,0.443,26474.0],["1982-06-11",0.4578,0.4627,0.4578,0.4627,22692.0],["1982-06-14",0.4627,0.4627,0.443,0.4529,23953.0],["1982-06-15",0.4529,0.4578,0.443,0.4578,26474.0],["1982-06-16",0.4578,0.4726,0.4578,0.4627,24583.0],["1982-06-17",0.4627,0.4726,0.4578,0.4676,94550.0],["1982-06-18",0.4676,0.4676,0.4676,0.4676,52318.0],["1982-06-21",0.4676,0.4676,0.4627,0.4627,18280.0],["1982-06-22",0.4627,0.4627,0.4529,0.4529,14498.0],["1982-06-23",0.4627,0.4726,0.4627,0.4726,23953.0],["1982-06-24",0.4726,0.4824,0.4726,0.4726,49166.0],["1982-06-25",0.4676,0.4676,0.4578,0.4578,15128.0],["1982-06-28",0.4529,0.4529,0.443,0.448,23953.0],["1982-06-29",0.443,0.443,0.4233,0.4283,185319.0],["1982-06-30",0.4233,0.4233,0.4037,0.4135,28995.0],["1982-07-01",0.4135,0.4135,0.4086,0.4135,25213.0],["1982-07-02",0.4135,0.4184,0.4135,0.4184,30256.0],["1982-07-06",0.4135,0.4135,0.4086,0.4135,8825.0],["1982-07-07",0.4233,0.4332,0.4233,0.4233,72489.0],["1982-07-08",0.4184,0.4184,0.4184,0.4184,7564.0],["1982-07-09",0.4332,0.448,0.4332,0.448,22062.0],["1982-07-12",0.4529,0.4627,0.4529,0.4627,20801.0],["1982-07-13",0.4627,0.4627,0.4529,0.4529,20801.0],["1982-07-14",0.4529,0.4627,0.443,0.443,130480.0],["1982-07-15",0.443,0.443,0.443,0.443,367486.0],["1982-07-16",0.443,0.443,0.4381,0.4381,40342.0],["1982-07-19",0.4381,0.4529,0.4332,0.4332,20171.0],["1982-07-20",0.4381,0.4529,0.4381,0.4529,211163.0],["1982-07-21",0.4627,0.4824,0.4627,0.4824,59882.0],["1982-07-22",0.4824,0.4824,0.4627,0.4627,36560.0],["1982-07-23",0.4578,0.4578,0.4578,0.4578,16389.0],["1982-07-26",0.4775,0.4972,0.4775,0.4824,189101.0],["1982-07-27",0.4824,0.4873,0.4775,0.4873,64294.0],["1982-07-28",0.4824,0.4824,0.4627,0.4676,213684.0],["1982-07-29",0.4676,0.4676,0.4627,0.4676,51688.0],["1982-07-30",0.4676,0.4726,0.4676,0.4726,25844.0],["1982-08-02",0.4726,0.4726,0.4676,0.4726,94550.0],["1982-08-03",0.4726,0.4824,0.4726,0.4726,115352.0],["1982-08-04",0.4726,0.4775,0.4627,0.4676,76901.0],["1982-08-05",0.4676,0.4676,0.4627,0.4627,32778.0],["1982-08-06",0.4627,0.4676,0.4627,0.4627,80683.0],["1982-08-09",0.4578,0.4578,0.4529,0.4529,69967.0],["1982-08-10",0.4529,0.4529,0.4283,0.4332,75640.0],["1982-08-11",0.4332,0.4332,0.4184,0.4184,54839.0],["1982-08-12",0.4233,0.4332,0.4233,0.4283,35929.0],["1982-08-13",0.4233,0.4233,0.4184,0.4233,42863.0],["1982-08-16",0.4332,0.448,0.4332,0.443,128589.0],["1982-08-17",0.443,0.507,0.443,0.507,144977.0],["1982-08-18",0.5267,0.5612,0.5267,0.5316,288694.0],["1982-08-19",0.5316,0.5415,0.5169,0.5366,79422.0],["1982-08-20",0.5415,0.5661,0.5415,0.5612,180907.0],["1982-08-23",0.5612,0.5661,0.5464,0.5513,129849.0],["1982-08-24",0.5513,0.5907,0.5513,0.5809,187210.0],["1982-08-25",0.5907,0.6498,0.5907,0.6202,401524.0],["1982-08-26",0.6202,0.6547,0.6104,0.6202,293107.0],["1982-08-27",0.6104,0.6104,0.5612,0.5858,841499.0],["1982-08-30",0.5858,0.5907,0.571,0.5907,78792.0],["1982-08-31",0.5907,0.6055,0.5759,0.6006,75640.0],["1982-09-01",0.5956,0.5956,0.5563,0.571,69967.0],["1982-09-02",0.571,0.571,0.5513,0.571,272305.0],["1982-09-03",0.571,0.5956,0.5563,0.5612,109679.0],["1982-09-07",0.5513,0.5513,0.5316,0.5415,126698.0],["1982-09-08",0.5513,0.5907,0.5513,0.5759,361183.0],["1982-09-09",0.5759,0.5858,0.5759,0.5858,36560.0],["1982-09-10",0.5809,0.5809,0.5612,0.571,96441.0],["1982-09-13",0.571,0.5759,0.5563,0.5759,17019.0],["1982-09-14",0.5858,0.5956,0.5858,0.5956,29626.0],["1982-09-15",0.5956,0.6202,0.5907,0.6202,137413.0],["1982-09-16",0.6202,0.6202,0.6006,0.6104,51057.0],["1982-09-17",0.6006,0.6006,0.5956,0.5956,74380.0],["1982-09-20",0.5956,0.5956,0.5907,0.5907,88877.0],["1982-09-21",0.5907,0.6006,0.5858,0.6006,75640.0],["1982-09-22",0.6006,0.6202,0.5907,0.5907,67446.0],["1982-09-23",0.5907,0.5907,0.5809,0.5809,47275.0],["1982-09-24",0.5809,0.5956,0.5809,0.5956,34669.0],["1982-09-27",0.5956,0.5956,0.5858,0.5907,32147.0],["1982-09-28",0.5907,0.6006,0.5907,0.5907,78792.0],["1982-09-29",0.5907,0.5907,0.5612,0.571,39081.0],["1982-09-30",0.571,0.5907,0.5661,0.5907,40972.0],["1982-10-01",0.5907,0.5907,0.5759,0.5907,47275.0],["1982-10-04",0.571,0.571,0.5661,0.5661,47906.0],["1982-10-05",0.5661,0.5809,0.5661,0.5759,17019.0],["1982-10-06",0.5759,0.5907,0.571,0.5907,49797.0],["1982-10-07",0.635,0.6596,0.635,0.6399,694631.0],["1982-10-08",0.6498,0.6793,0.6498,0.6596,261590.0],["1982-10-11",0.6842,0.7236,0.6842,0.7089,350467.0],["1982-10-12",0.7384,0.7778,0.7384,0.7532,458885.0],["1982-10-13",0.7532,0.763,0.7187,0.7236,664375.0],["1982-10-14",0.7236,0.7285,0.6596,0.6695,214945.0],["1982-10-15",0.6793,0.7138,0.6793,0.7039,172082.0],["1982-10-18",0.7138,0.7384,0.7138,0.7236,146868.0],["1982-10-19",0.7433,0.763,0.7433,0.763,223769.0],["1982-10-20",0.763,0.7728,0.7581,0.7679,144347.0],["1982-10-21",0.7679,0.7876,0.7581,0.7728,259068.0],["1982-10-22",0.7876,0.8073,0.7876,0.8024,162627.0],["1982-10-25",0.7975,0.7975,0.763,0.7876,192253.0],["1982-10-26",0.7482,0.7482,0.7236,0.7433,276718.0],["1982-10-27",0.7482,0.763,0.7482,0.7581,68076.0],["1982-10-28",0.7581,0.7728,0.7482,0.7482,87617.0],["1982-10-29",0.7482,0.7482,0.7384,0.7433,34669.0],["1982-11-01",0.7335,0.7335,0.7187,0.7285,118503.0],["1982-11-02",0.7384,0.7532,0.7384,0.7384,231964.0],["1982-11-03",0.7482,0.7876,0.7482,0.7827,415392.0],["1982-11-04",0.8073,0.8319,0.8073,0.8171,615839.0],["1982-11-05",0.8171,0.8221,0.7975,0.7975,207381.0],["1982-11-08",0.7975,0.7975,0.7778,0.7925,81944.0],["1982-11-09",0.7876,0.7876,0.7482,0.7482,122285.0],["1982-11-10",0.7532,0.7827,0.7532,0.7679,144347.0],["1982-11-11",0.7679,0.7679,0.7581,0.7581,85726.0],["1982-11-12",0.7581,0.7679,0.7581,0.763,83835.0],["1982-11-15",0.763,0.763,0.7433,0.7482,122285.0],["1982-11-16",0.7384,0.7384,0.7187,0.7285,94550.0],["1982-11-17",0.7482,0.8122,0.7482,0.8122,798006.0],["1982-11-18",0.8122,0.8368,0.8073,0.8221,187840.0],["1982-11-19",0.8319,0.8516,0.8319,0.8319,185949.0],["1982-11-22",0.8319,0.8762,0.827,0.8664,239528.0],["1982-11-23",0.8811,0.9254,0.8811,0.9156,249613.0],["1982-11-24",0.9156,0.9304,0.9107,0.9205,281760.0],["1982-11-26",0.9205,0.9648,0.9205,0.9451,203599.0],["1982-11-29",0.9451,0.9451,0.9058,0.9205,165779.0],["1982-11-30",0.9205,0.9353,0.9107,0.9254,316429.0],["1982-12-01",0.9648,0.9845,0.9648,0.9648,432411.0],["1982-12-02",0.9747,1.0239,0.9747,1.0042,286173.0],["1982-12-03",1.0042,1.019,1.0042,1.0042,231964.0],["1982-12-06",1.0141,1.0633,1.0141,1.0633,187210.0],["1982-12-07",1.0633,1.1027,1.0485,1.0485,326514.0],["1982-12-08",1.0485,1.1027,0.9993,1.0731,262220.0],["1982-12-09",1.0436,1.0436,1.0042,1.0239,145608.0],["1982-12-10",1.0091,1.0091,0.9451,0.9501,250244.0],["1982-12-13",0.9501,0.955,0.9107,0.9156,159475.0],["1982-12-14",0.9254,1.0141,0.9254,0.9254,1012951.0],["1982-12-15",0.9254,0.9501,0.9156,0.9402,153172.0],["1982-12-16",0.9402,0.9451,0.9107,0.9402,103375.0],["1982-12-17",0.9451,1.0042,0.9451,1.0042,73119.0],["1982-12-20",1.0042,1.0436,0.9845,0.9845,96441.0],["1982-12-21",0.9648,0.9648,0.9451,0.9599,134892.0],["1982-12-22",0.9747,1.019,0.9747,0.9944,163888.0],["1982-12-23",0.9944,1.0337,0.9944,1.019,81944.0],["1982-12-27",1.0091,1.0091,0.9894,0.9944,69337.0],["1982-12-28",0.9894,0.9894,0.9796,0.9845,106527.0],["1982-12-29",0.9845,0.9993,0.9747,0.9845,173973.0],["1982-12-30",0.9845,1.0141,0.9796,1.0141,217466.0],["1982-12-31",1.0141,1.1027,0.9993,1.083,451951.0],["1983-01-03",1.0731,1.0731,1.0436,1.0485,80053.0],["1983-01-04",1.019,1.019,0.9993,1.0141,95811.0],["1983-01-05",1.0141,1.0239,0.9993,1.0042,32778.0],["1983-01-06",0.9993,0.9993,0.9845,0.9944,83204.0],["1983-01-07",0.9944,1.0141,0.9894,0.9944,137413.0],["1983-01-10",0.9944,0.9993,0.9845,0.9944,93290.0],["1983-01-11",0.9944,0.9993,0.9845,0.9993,222509.0],["1983-01-12",0.9993,1.0731,0.9993,1.0584,259699.0],["1983-01-13",1.0584,1.0633,1.0239,1.0436,350467.0],["1983-01-14",1.0436,1.1027,1.0337,1.0633,328405.0],["1983-01-17",1.0633,1.0879,1.0633,1.0633,52318.0],["1983-01-18",1.0633,1.0682,1.0042,1.0042,100854.0],["1983-01-19",1.0042,1.0141,1.0042,1.0141,189101.0],["1983-01-20",1.0141,1.0337,1.0091,1.0091,32147.0],["1983-01-21",1.0091,1.0141,0.9599,0.9648,100854.0],["1983-01-24",0.9058,0.9058,0.827,0.8664,404676.0],["1983-01-25",0.8762,0.9107,0.8762,0.891,109048.0],["1983-01-26",0.9008,0.9402,0.9008,0.9353,68076.0],["1983-01-27",0.9353,0.9402,0.9254,0.9353,40342.0],["1983-01-28",0.9451,0.9845,0.9451,0.9697,97072.0],["1983-01-31",0.9697,0.9845,0.9648,0.9845,48536.0],["1983-02-01",0.9796,0.9796,0.8959,0.8959,93290.0],["1983-02-02",0.891,0.891,0.8615,0.8762,108418.0],["1983-02-03",0.8811,0.8861,0.8811,0.8861,60512.0],["1983-02-04",0.8861,0.9156,0.8861,0.9156,54839.0],["1983-02-07",0.9156,0.9402,0.9156,0.9254,73119.0],["1983-02-08",0.9254,0.9353,0.9156,0.9156,42863.0],["1983-02-09",0.9107,0.9107,0.8861,0.8959,36560.0],["1983-02-10",0.9008,0.9156,0.9008,0.9156,26474.0],["1983-02-11",0.9156,0.9156,0.9107,0.9156,18280.0],["1983-02-14",0.9156,0.9254,0.9156,0.9254,70598.0],["1983-02-15",0.9254,0.9254,0.9107,0.9156,51057.0],["1983-02-16",0.9156,0.9402,0.9107,0.9402,174603.0],["1983-02-17",0.9451,0.9796,0.9451,0.9599,76271.0],["1983-02-18",0.9599,0.9796,0.9599,0.9648,76271.0],["1983-02-22",0.9648,0.9697,0.955,0.9648,34038.0],["1983-02-23",0.955,0.955,0.9353,0.9501,28995.0],["1983-02-24",0.9501,0.955,0.9451,0.9501,25844.0],["1983-02-25",0.955,0.9599,0.955,0.9599,97702.0],["1983-02-28",0.9599,0.9894,0.9599,0.9796,93920.0],["1983-03-01",0.9796,0.9845,0.9747,0.9845,72489.0],["1983-03-02",0.9845,0.9845,0.9697,0.9697,48536.0],["1983-03-03",0.9648,0.9648,0.9353,0.9648,63034.0],["1983-03-04",0.9648,0.9697,0.9254,0.9402,45384.0],["1983-03-07",0.9402,0.9501,0.9304,0.9451,64294.0],["1983-03-08",0.9451,0.9697,0.9451,0.9451,52318.0],["1983-03-09",0.9451,0.9451,0.9254,0.9451,29626.0],["1983-03-10",0.9451,0.9599,0.9402,0.955,20801.0],["1983-03-11",0.955,0.955,0.9451,0.955,38451.0],["1983-03-14",0.9451,0.9451,0.9353,0.9402,48536.0],["1983-03-15",0.9402,0.9451,0.9304,0.9304,21431.0],["1983-03-16",0.9304,0.9648,0.9304,0.9648,124807.0],["1983-03-17",0.9648,1.0091,0.9648,1.0042,92659.0],["1983-03-18",1.0239,1.0633,1.0239,1.0436,157584.0],["1983-03-21",1.0436,1.0436,1.0337,1.0387,68707.0],["1983-03-22",1.0485,1.0633,1.0485,1.0584,196035.0],["1983-03-23",1.0584,1.0731,1.0534,1.0633,237007.0],["1983-03-24",1.0633,1.0731,1.0534,1.0633,271045.0],["1983-03-25",1.0584,1.0584,1.0239,1.0239,59252.0],["1983-03-28",1.0239,1.0239,0.9747,0.9845,30886.0],["1983-03-29",0.9796,0.9796,0.9697,0.9697,893187.0],["1983-03-30",0.9697,0.9747,0.9697,0.9697,133001.0],["1983-03-31",0.9697,0.9796,0.9697,0.9747,167039.0],["1983-04-04",0.9747,0.9747,0.9697,0.9697,143086.0],["1983-04-05",0.9697,0.9796,0.9156,0.9156,99593.0],["1983-04-06",0.9156,0.9697,0.9058,0.9648,296889.0],["1983-04-07",0.9648,0.9648,0.9254,0.9254,87617.0],["1983-04-08",0.9254,0.9353,0.9156,0.9254,20801.0],["1983-04-11",0.9353,0.9599,0.9353,0.955,61773.0],["1983-04-12",0.9501,0.9501,0.9353,0.9402,75640.0],["1983-04-13",0.9451,0.9697,0.9451,0.9697,145608.0],["1983-04-14",0.9648,0.9648,0.9451,0.955,98333.0],["1983-04-15",0.9648,0.9944,0.9648,0.9944,228182.0],["1983-04-18",0.9944,0.9944,0.9697,0.9944,63034.0],["1983-04-19",0.9845,0.9845,0.955,0.9747,78162.0],["1983-04-20",0.9747,0.9894,0.9747,0.9894,168930.0],["1983-04-21",0.9894,0.9944,0.9697,0.9845,173343.0],["1983-04-22",0.9845,0.9944,0.9845,0.9944,81944.0],["1983-04-25",0.9944,0.9993,0.9845,0.9894,78162.0],["1983-04-26",0.9845,0.9845,0.9697,0.9697,11976.0],["1983-04-27",0.9697,0.9697,0.955,0.955,17649.0],["1983-04-28",0.955,0.955,0.9501,0.9501,24583.0],["1983-04-29",0.9501,1.0042,0.9205,0.9894,259699.0],["1983-05-02",0.9894,1.0091,0.9747,0.9894,189731.0],["1983-05-03",0.9894,0.9894,0.9599,0.9894,247722.0],["1983-05-04",0.9894,0.9894,0.9747,0.9796,52318.0],["1983-05-05",0.9796,0.9845,0.9697,0.9697,69337.0],["1983-05-06",0.9747,0.9894,0.9747,0.9845,552175.0],["1983-05-09",0.9845,1.0288,0.9845,1.0239,578019.0],["1983-05-10",1.0337,1.0879,1.0337,1.0584,556587.0],["1983-05-11",1.0584,1.0928,1.0584,1.0633,445018.0],["1983-05-12",1.0633,1.078,1.0534,1.078,116612.0],["1983-05-13",1.083,1.1174,1.083,1.1174,305083.0],["1983-05-16",1.0977,1.0977,1.0682,1.078,209902.0],["1983-05-17",1.078,1.0879,1.0682,1.0731,83835.0],["1983-05-18",1.083,1.1125,1.083,1.1125,248983.0],["1983-05-19",1.1125,1.1125,1.0928,1.0977,190362.0],["1983-05-20",1.0977,1.1027,1.083,1.1027,102745.0],["1983-05-23",1.1027,1.1568,1.0731,1.1519,381354.0],["1983-05-24",1.1519,1.1716,1.1223,1.1371,140565.0],["1983-05-25",1.1371,1.142,1.1125,1.1322,40342.0],["1983-05-26",1.1322,1.1371,1.0928,1.1174,53579.0],["1983-05-27",1.1223,1.1371,1.1223,1.1273,181537.0],["1983-05-31",1.1273,1.1371,1.0928,1.0928,86986.0],["1983-06-01",1.0928,1.1125,1.083,1.1076,139935.0],["1983-06-02",1.1076,1.1174,1.1027,1.1076,71228.0],["1983-06-03",1.1076,1.1371,1.1027,1.1125,68707.0],["1983-06-06",1.1125,1.1125,1.1076,1.1076,107788.0],["1983-06-07",1.1076,1.1223,1.1076,1.1223,115982.0],["1983-06-08",1.1027,1.1027,1.0682,1.0682,345424.0],["1983-06-09",1.0682,1.0731,1.0534,1.0534,70598.0],["1983-06-10",1.0534,1.083,1.0534,1.078,75010.0],["1983-06-13",1.078,1.0928,1.0731,1.078,40972.0],["1983-06-14",1.0879,1.1076,1.0879,1.0928,67446.0],["1983-06-15",1.0928,1.1027,1.0879,1.1027,40972.0],["1983-06-16",1.1223,1.142,1.1223,1.1273,143717.0],["1983-06-17",1.1322,1.1568,1.1322,1.1519,97072.0],["1983-06-20",1.1519,1.1519,1.1223,1.1223,115352.0],["1983-06-21",1.1223,1.1371,1.1223,1.1371,127328.0],["1983-06-22",1.1371,1.1568,1.1371,1.147,155063.0],["1983-06-23",1.147,1.147,1.1273,1.1273,63034.0],["1983-06-24",1.1273,1.1322,1.1125,1.1125,49166.0],["1983-06-27",1.1125,1.1223,1.083,1.0928,73749.0],["1983-06-28",1.083,1.083,0.9845,1.0091,785399.0],["1983-06-29",1.0091,1.019,0.9353,0.9894,382614.0],["1983-06-30",0.9894,1.0042,0.9894,0.9993,61773.0],["1983-07-01",0.9894,0.9894,0.9747,0.9747,51688.0],["1983-07-05",0.9697,0.9697,0.9451,0.9501,298149.0],["1983-07-06",0.9501,0.9648,0.9402,0.9402,313908.0],["1983-07-07",0.9402,0.9747,0.9304,0.9599,576128.0],["1983-07-08",0.9599,0.9648,0.9304,0.9353,337860.0],["1983-07-11",0.9353,0.9353,0.8861,0.9156,182167.0],["1983-07-12",0.9156,0.9205,0.8959,0.9156,1219071.0],["1983-07-13",0.9058,0.9058,0.827,0.8418,267893.0],["1983-07-14",0.8516,0.9156,0.8516,0.9058,334078.0],["1983-07-15",0.9058,0.9156,0.8861,0.891,41602.0],["1983-07-18",0.8811,0.8811,0.8664,0.8762,360553.0],["1983-07-19",0.8762,0.8811,0.8762,0.8811,214314.0],["1983-07-20",0.8811,0.8811,0.7778,0.8762,1437798.0],["1983-07-21",0.8861,0.9205,0.8861,0.9205,288694.0],["1983-07-22",0.9205,0.9205,0.8713,0.8762,131740.0],["1983-07-25",0.8762,0.8861,0.8664,0.8713,104006.0],["1983-07-26",0.8713,0.8811,0.8073,0.8171,621512.0],["1983-07-27",0.827,0.8565,0.827,0.827,163888.0],["1983-07-28",0.827,0.8319,0.7975,0.8122,93290.0],["1983-07-29",0.8024,0.8024,0.7581,0.7827,107788.0],["1983-08-01",0.7581,0.7581,0.7138,0.7482,162627.0],["1983-08-02",0.7482,0.7581,0.7285,0.7482,94550.0],["1983-08-03",0.7482,0.7482,0.7089,0.7482,220618.0],["1983-08-04",0.7482,0.7728,0.7384,0.7433,150650.0],["1983-08-05",0.7433,0.7433,0.7285,0.7433,48536.0],["1983-08-08",0.7384,0.7384,0.699,0.7089,51057.0],["1983-08-09",0.7089,0.7285,0.699,0.699,290585.0],["1983-08-10",0.699,0.7236,0.6498,0.7236,949287.0],["1983-08-11",0.7236,0.7384,0.7187,0.7285,95811.0],["1983-08-12",0.7285,0.7433,0.7236,0.7384,177755.0],["1983-08-15",0.7384,0.7581,0.7384,0.7581,348576.0],["1983-08-16",0.7581,0.763,0.7482,0.763,71228.0],["1983-08-17",0.763,0.763,0.7384,0.7482,109048.0],["1983-08-18",0.7482,0.7482,0.7384,0.7482,530743.0],["1983-08-19",0.7482,0.7482,0.7433,0.7482,13237.0],["1983-08-22",0.7384,0.7384,0.7138,0.7187,69967.0],["1983-08-23",0.7187,0.7482,0.699,0.7089,80683.0],["1983-08-24",0.7089,0.7285,0.6941,0.6941,233225.0],["1983-08-25",0.6941,0.7039,0.6892,0.7039,53579.0],["1983-08-26",0.7039,0.7039,0.6892,0.699,28365.0],["1983-08-29",0.699,0.699,0.6892,0.699,40972.0],["1983-08-30",0.699,0.7039,0.6941,0.7039,34669.0],["1983-08-31",0.7039,0.7089,0.6695,0.6695,505530.0],["1983-09-01",0.6695,0.6842,0.6695,0.6842,68076.0],["1983-09-02",0.6892,0.699,0.6892,0.6941,78792.0],["1983-09-06",0.7039,0.7433,0.7039,0.7433,204859.0],["1983-09-07",0.7532,0.7827,0.7532,0.7778,235746.0],["1983-09-08",0.7778,0.7876,0.7728,0.7827,54839.0],["1983-09-09",0.7827,0.827,0.7827,0.8171,46015.0],["1983-09-12",0.8171,0.8664,0.8122,0.8122,322102.0],["1983-09-13",0.8073,0.8073,0.7679,0.7925,109679.0],["1983-09-14",0.7876,0.7876,0.7482,0.7679,42863.0],["1983-09-15",0.7728,0.7827,0.7728,0.7778,34038.0],["1983-09-16",0.7728,0.7728,0.763,0.7728,26474.0],["1983-09-19",0.7728,0.7778,0.7679,0.7778,84465.0],["1983-09-20",0.7778,0.8073,0.7679,0.8073,298780.0],["1983-09-21",0.8073,0.8171,0.7925,0.7925,250244.0],["1983-09-22",0.7925,0.7975,0.7876,0.7876,213684.0],["1983-09-23",0.7876,0.7925,0.7778,0.7876,112200.0],["1983-09-26",0.7876,0.7876,0.7581,0.7728,69967.0],["1983-09-27",0.7827,0.7975,0.7827,0.7925,100224.0],["1983-09-28",0.7925,0.8073,0.7876,0.7876,154432.0],["1983-09-29",0.7876,0.7925,0.7778,0.7778,237007.0],["1983-09-30",0.7778,0.7827,0.7532,0.7827,89508.0],["1983-10-03",0.7827,0.7876,0.763,0.763,27104.0],["1983-10-04",0.763,0.7728,0.7581,0.7679,18910.0],["1983-10-05",0.763,0.763,0.7482,0.763,138674.0],["1983-10-06",0.763,0.8024,0.7532,0.8024,295628.0],["1983-10-07",0.8024,0.8122,0.7827,0.7876,61143.0],["1983-10-10",0.7975,0.8171,0.7975,0.8171,59882.0],["1983-10-11",0.8171,0.8171,0.7876,0.7876,30886.0],["1983-10-12",0.7876,0.8073,0.7876,0.7876,32778.0],["1983-10-13",0.7876,0.7876,0.7728,0.7876,242049.0],["1983-10-14",0.7827,0.7827,0.7778,0.7827,43493.0],["1983-10-17",0.7975,0.8221,0.7975,0.8073,92659.0],["1983-10-18",0.8073,0.8319,0.8024,0.8122,293737.0],["1983-10-19",0.8122,0.8171,0.7679,0.7679,40972.0],["1983-10-20",0.7679,0.7778,0.763,0.7728,56730.0],["1983-10-21",0.7728,0.7728,0.7236,0.7285,63664.0],["1983-10-24",0.7089,0.7089,0.6793,0.6941,117243.0],["1983-10-25",0.6842,0.6842,0.6645,0.6744,115982.0],["1983-10-26",0.6744,0.6793,0.6596,0.6695,455103.0],["1983-10-27",0.6695,0.6793,0.6498,0.6498,50427.0],["1983-10-28",0.6498,0.6547,0.6399,0.6449,80683.0],["1983-10-31",0.6498,0.6793,0.6498,0.6793,102115.0],["1983-11-01",0.6842,0.7236,0.6842,0.7138,115352.0],["1983-11-02",0.7138,0.7384,0.699,0.7236,68707.0],["1983-11-03",0.7285,0.7532,0.7285,0.7532,38451.0],["1983-11-04",0.7532,0.7778,0.7532,0.7532,266002.0],["1983-11-07",0.7532,0.7532,0.7482,0.7482,23953.0],["1983-11-08",0.7482,0.7482,0.7138,0.7138,40972.0],["1983-11-09",0.7138,0.7138,0.7089,0.7138,74380.0],["1983-11-10",0.7187,0.7482,0.7187,0.7433,25213.0],["1983-11-11",0.7433,0.763,0.7433,0.7581,46645.0],["1983-11-14",0.7679,0.8122,0.7679,0.7876,107157.0],["1983-11-15",0.7876,0.7876,0.7581,0.7581,73119.0],["1983-11-16",0.7581,0.7778,0.7532,0.7778,20171.0],["1983-11-17",0.7728,0.7728,0.7532,0.7532,19540.0],["1983-11-18",0.7482,0.7482,0.7384,0.7433,47906.0],["1983-11-21",0.7433,0.7581,0.7285,0.7581,34038.0],["1983-11-22",0.7581,0.7581,0.7384,0.7482,161997.0],["1983-11-23",0.7482,0.763,0.7482,0.7581,39711.0],["1983-11-25",0.7581,0.763,0.7532,0.7532,3152.0],["1983-11-28",0.7532,0.7532,0.7285,0.7532,47906.0],["1983-11-29",0.7482,0.7482,0.7187,0.7187,131740.0],["1983-11-30",0.7187,0.7384,0.7187,0.7236,55470.0],["1983-12-01",0.7187,0.7187,0.6842,0.7039,85095.0],["1983-12-02",0.7039,0.7039,0.699,0.7039,4412.0],["1983-12-05",0.7039,0.7138,0.699,0.699,85726.0],["1983-12-06",0.6892,0.6892,0.6695,0.6842,71858.0],["1983-12-07",0.6842,0.6842,0.6645,0.6645,75640.0],["1983-12-08",0.6645,0.6842,0.6645,0.6695,230073.0],["1983-12-09",0.6645,0.6645,0.6547,0.6596,69337.0],["1983-12-12",0.6596,0.6842,0.6547,0.6695,93290.0],["1983-12-13",0.6744,0.699,0.6744,0.6744,174603.0],["1983-12-14",0.6744,0.6744,0.6547,0.6596,56100.0],["1983-12-15",0.6596,0.6596,0.6104,0.6252,185319.0],["1983-12-16",0.6252,0.6301,0.6153,0.6301,151911.0],["1983-12-19",0.6301,0.635,0.5956,0.6202,382614.0],["1983-12-20",0.6202,0.6793,0.6202,0.6596,134262.0],["1983-12-21",0.6596,0.6645,0.635,0.6547,97072.0],["1983-12-22",0.6744,0.6941,0.6744,0.6842,185319.0],["1983-12-23",0.6842,0.6842,0.6744,0.6744,50427.0],["1983-12-27",0.6744,0.6892,0.6744,0.6744,98963.0],["1983-12-28",0.6744,0.6793,0.6695,0.6695,66816.0],["1983-12-29",0.6695,0.6744,0.6498,0.6498,101484.0],["1983-12-30",0.6498,0.6793,0.6202,0.6793,253395.0],["1984-01-03",0.6793,0.6793,0.6498,0.6498,56730.0],["1984-01-04",0.6547,0.6941,0.6547,0.6892,46015.0],["1984-01-05",0.7089,0.7433,0.7089,0.7285,315168.0],["1984-01-06",0.7285,0.7433,0.7187,0.7285,90768.0],["1984-01-09",0.7187,0.7187,0.6695,0.6695,125437.0],["1984-01-10",0.6695,0.6842,0.6695,0.6842,522549.0],["1984-01-11",0.6941,0.7384,0.6941,0.7384,201077.0],["1984-01-12",0.7384,0.763,0.7384,0.7482,237007.0],["1984-01-13",0.7482,0.7532,0.7384,0.7482,99593.0],["1984-01-16",0.7482,0.7532,0.7285,0.7384,29626.0],["1984-01-17",0.7384,0.7384,0.7285,0.7285,46645.0],["1984-01-18",0.7236,0.7236,0.7089,0.7236,27104.0],["1984-01-19",0.7236,0.7236,0.699,0.699,220618.0],["1984-01-20",0.699,0.699,0.6842,0.699,64925.0],["1984-01-23",0.699,0.7138,0.6892,0.7138,34669.0],["1984-01-24",0.7187,0.7285,0.7187,0.7285,63034.0],["1984-01-25",0.7138,0.7138,0.6695,0.6793,148759.0],["1984-01-26",0.6793,0.6842,0.6645,0.6645,28995.0],["1984-01-27",0.6645,0.6695,0.6547,0.6695,46015.0],["1984-01-30",0.6744,0.6842,0.6744,0.6744,50427.0],["1984-01-31",0.6547,0.6547,0.6498,0.6547,71858.0],["1984-02-01",0.6547,0.6645,0.6498,0.6645,49166.0],["1984-02-02",0.6645,0.6645,0.6449,0.6449,66816.0],["1984-02-03",0.6449,0.6596,0.6301,0.6301,32778.0],["1984-02-06",0.6301,0.6498,0.6301,0.6301,45384.0],["1984-02-07",0.6301,0.6301,0.6153,0.6301,37820.0],["1984-02-08",0.6301,0.6498,0.6202,0.6202,55470.0],["1984-02-09",0.6202,0.6252,0.6153,0.6202,35929.0],["1984-02-10",0.6153,0.6153,0.6104,0.6104,47275.0],["1984-02-13",0.6006,0.6006,0.571,0.571,72489.0],["1984-02-14",0.571,0.571,0.5513,0.5513,34038.0],["1984-02-15",0.5513,0.571,0.5464,0.5661,133001.0],["1984-02-16",0.571,0.5809,0.571,0.5809,29626.0],["1984-02-17",0.5858,0.6006,0.5858,0.5907,49166.0],["1984-02-21",0.5907,0.5907,0.5464,0.5464,160736.0],["1984-02-22",0.5464,0.5563,0.5464,0.5464,93290.0],["1984-02-23",0.5464,0.5612,0.5464,0.5464,61773.0],["1984-02-24",0.5464,0.5513,0.5415,0.5415,62403.0],["1984-02-27",0.5415,0.5513,0.5415,0.5464,83835.0],["1984-02-28",0.5464,0.5464,0.5316,0.5316,70598.0],["1984-02-29",0.5316,0.5415,0.5316,0.5366,44754.0],["1984-03-01",0.5366,0.5366,0.5316,0.5366,55470.0],["1984-03-02",0.5316,0.5316,0.5218,0.5316,156954.0],["1984-03-05",0.5316,0.5415,0.5316,0.5316,71858.0],["1984-03-06",0.5316,0.5316,0.5119,0.5169,128589.0],["1984-03-07",0.5169,0.5169,0.5021,0.5119,78792.0],["1984-03-08",0.5119,0.5366,0.5119,0.5169,75010.0],["1984-03-09",0.5169,0.5218,0.507,0.5119,25213.0],["1984-03-12",0.5119,0.5119,0.5021,0.507,29626.0],["1984-03-13",0.507,0.5169,0.4972,0.5169,277978.0],["1984-03-14",0.5169,0.5267,0.5169,0.5267,64294.0],["1984-03-15",0.5267,0.5316,0.5218,0.5267,19540.0],["1984-03-16",0.5267,0.5513,0.5267,0.5316,528222.0],["1984-03-19",0.5267,0.5267,0.5169,0.5169,283651.0],["1984-03-20",0.5169,0.5218,0.5169,0.5218,148759.0],["1984-03-21",0.5218,0.5267,0.5169,0.5267,226921.0],["1984-03-22",0.5267,0.5316,0.5169,0.5218,14498.0],["1984-03-23",0.5218,0.5316,0.5169,0.5218,233855.0],["1984-03-26",0.5218,0.5218,0.5169,0.5169,13867.0],["1984-03-27",0.5169,0.5267,0.5169,0.5169,25844.0],["1984-03-28",0.5169,0.5316,0.5169,0.5267,22062.0],["1984-03-29",0.5316,0.5612,0.5316,0.5464,248983.0],["1984-03-30",0.5563,0.5759,0.5563,0.5661,624033.0],["1984-04-02",0.5759,0.5858,0.5759,0.5809,169561.0],["1984-04-03",0.5809,0.5809,0.5612,0.5612,83204.0],["1984-04-04",0.5612,0.5612,0.5513,0.5513,248983.0],["1984-04-05",0.5513,0.5513,0.5464,0.5464,27735.0],["1984-04-06",0.5464,0.5464,0.5316,0.5366,49166.0],["1984-04-09",0.5366,0.5366,0.5218,0.5218,111570.0],["1984-04-10",0.5218,0.5218,0.507,0.5119,96441.0],["1984-04-11",0.5119,0.5119,0.5119,0.5119,109048.0],["1984-04-12",0.5119,0.5218,0.507,0.5218,78792.0],["1984-04-13",0.5316,0.5464,0.5316,0.5316,250874.0],["1984-04-16",0.5366,0.5464,0.5366,0.5464,18280.0],["1984-04-17",0.5464,0.5563,0.5464,0.5513,63034.0],["1984-04-18",0.5464,0.5464,0.5366,0.5415,18910.0],["1984-04-19",0.5415,0.5415,0.5316,0.5316,17649.0],["1984-04-23",0.5316,0.5316,0.5316,0.5316,38451.0],["1984-04-24",0.5316,0.5316,0.5267,0.5316,28365.0],["1984-04-25",0.5267,0.5267,0.5218,0.5267,40342.0],["1984-04-26",0.5267,0.5316,0.5267,0.5316,279239.0],["1984-04-27",0.5316,0.5316,0.5218,0.5316,14498.0],["1984-04-30",0.5316,0.5316,0.5021,0.507,225661.0],["1984-05-01",0.5119,0.5218,0.5119,0.5169,30256.0],["1984-05-02",0.5169,0.5169,0.5119,0.5169,28365.0],["1984-05-03",0.5169,0.5169,0.5119,0.5119,34038.0],["1984-05-04",0.5119,0.5169,0.5119,0.5119,25844.0],["1984-05-07",0.5119,0.5169,0.5119,0.5169,17019.0],["1984-05-08",0.5169,0.5218,0.5119,0.5218,70598.0],["1984-05-09",0.5218,0.5218,0.4923,0.5021,255286.0],["1984-05-10",0.5021,0.507,0.4873,0.4923,101484.0],["1984-05-11",0.4923,0.4923,0.4627,0.4775,79422.0],["1984-05-14",0.4775,0.4775,0.4627,0.4627,90138.0],["1984-05-15",0.4627,0.4627,0.448,0.4578,206120.0],["1984-05-16",0.4627,0.4775,0.4627,0.4627,23953.0],["1984-05-17",0.4627,0.4627,0.4529,0.4578,50427.0],["1984-05-18",0.448,0.448,0.4184,0.4283,115982.0],["1984-05-21",0.4381,0.443,0.4381,0.4381,32778.0],["1984-05-22",0.448,0.4676,0.448,0.4676,43493.0],["1984-05-23",0.4676,0.4676,0.4529,0.4627,117873.0],["1984-05-24",0.4627,0.4627,0.4529,0.4578,34669.0],["1984-05-25",0.4578,0.4627,0.4529,0.4529,155063.0],["1984-05-29",0.4529,0.4529,0.4381,0.443,44754.0],["1984-05-30",0.443,0.448,0.4283,0.448,36560.0],["1984-05-31",0.448,0.448,0.4381,0.448,18910.0],["1984-06-01",0.448,0.448,0.4283,0.4332,116612.0],["1984-06-04",0.443,0.4578,0.443,0.448,267893.0],["1984-06-05",0.448,0.448,0.443,0.448,8825.0],["1984-06-06",0.448,0.4627,0.448,0.4627,27104.0],["1984-06-07",0.4627,0.4824,0.4381,0.4726,98333.0],["1984-06-08",0.4775,0.4923,0.4775,0.4824,32778.0],["1984-06-11",0.4824,0.4873,0.4824,0.4873,15758.0],["1984-06-12",0.4824,0.4824,0.4578,0.4627,111570.0],["1984-06-13",0.4627,0.4726,0.443,0.443,100854.0],["1984-06-14",0.443,0.4529,0.443,0.448,13237.0],["1984-06-15",0.448,0.448,0.443,0.448,34038.0],["1984-06-18",0.448,0.4627,0.4381,0.4578,48536.0],["1984-06-19",0.4578,0.4578,0.4529,0.4578,8194.0],["1984-06-20",0.4578,0.4578,0.443,0.4529,52948.0],["1984-06-21",0.4529,0.4676,0.4529,0.4529,206750.0],["1984-06-22",0.4529,0.4676,0.4381,0.4381,172712.0],["1984-06-25",0.4381,0.443,0.4332,0.443,115352.0],["1984-06-26",0.443,0.443,0.4332,0.4332,23953.0],["1984-06-27",0.4332,0.4332,0.4283,0.4332,28995.0],["1984-06-28",0.4283,0.4283,0.4135,0.4135,37190.0],["1984-06-29",0.4135,0.4184,0.3938,0.4135,189731.0],["1984-07-02",0.4037,0.4037,0.3889,0.3889,137413.0],["1984-07-03",0.3938,0.4086,0.3938,0.3987,766489.0],["1984-07-05",0.3987,0.4037,0.3938,0.3987,327775.0],["1984-07-06",0.3987,0.3987,0.3938,0.3987,228812.0],["1984-07-09",0.3987,0.3987,0.3938,0.3938,56100.0],["1984-07-10",0.3987,0.4037,0.3987,0.3987,352988.0],["1984-07-11",0.4037,0.4086,0.4037,0.4037,259699.0],["1984-07-12",0.4037,0.4037,0.3987,0.3987,52948.0],["1984-07-13",0.3987,0.4037,0.3987,0.4037,48536.0],["1984-07-16",0.4037,0.4086,0.3987,0.3987,18280.0],["1984-07-17",0.3987,0.3987,0.3938,0.3987,292476.0],["1984-07-18",0.3987,0.3987,0.3938,0.3938,768380.0],["1984-07-19",0.3938,0.3938,0.3889,0.3889,8194.0],["1984-07-20",0.3889,0.3938,0.3889,0.3889,40972.0],["1984-07-23",0.3889,0.3987,0.3889,0.3987,29626.0],["1984-07-24",0.3987,0.4135,0.3938,0.4037,370008.0],["1984-07-25",0.4037,0.4135,0.4037,0.4135,23953.0],["1984-07-26",0.4135,0.4135,0.4135,0.4135,47906.0],["1984-07-27",0.4135,0.4233,0.4086,0.4086,532634.0],["1984-07-30",0.4135,0.4381,0.4135,0.4283,56730.0],["1984-07-31",0.4283,0.4529,0.4086,0.4529,64925.0],["1984-08-01",0.4529,0.4676,0.448,0.4529,231334.0],["1984-08-02",0.4529,0.4676,0.4529,0.4578,80053.0],["1984-08-03",0.4627,0.4726,0.4627,0.4726,295628.0],["1984-08-06",0.4923,0.5464,0.4923,0.4923,629076.0],["1984-08-07",0.4923,0.4972,0.4824,0.4873,82574.0],["1984-08-08",0.4873,0.4923,0.4873,0.4923,59882.0],["1984-08-09",0.4923,0.5021,0.4824,0.5021,100854.0],["1984-08-10",0.507,0.5218,0.507,0.5119,196665.0],["1984-08-13",0.5119,0.5267,0.507,0.5119,161997.0],["1984-08-14",0.5119,0.5119,0.4923,0.4923,67446.0],["1984-08-15",0.4923,0.5021,0.4873,0.4923,39711.0],["1984-08-16",0.4923,0.5021,0.4824,0.4923,64294.0],["1984-08-17",0.4923,0.4972,0.4873,0.4972,17019.0],["1984-08-20",0.4972,0.4972,0.4824,0.4972,43493.0],["1984-08-21",0.4972,0.5021,0.4873,0.4873,110939.0],["1984-08-22",0.4923,0.4972,0.4923,0.4923,304453.0],["1984-08-23",0.4923,0.4972,0.4923,0.4923,40972.0],["1984-08-24",0.4923,0.4972,0.4873,0.4923,83835.0],["1984-08-27",0.4923,0.4972,0.4824,0.4972,45384.0],["1984-08-28",0.5021,0.507,0.5021,0.5021,59882.0],["1984-08-29",0.5021,0.5021,0.4972,0.4972,10716.0],["1984-08-30",0.4972,0.5021,0.4972,0.4972,40342.0],["1984-08-31",0.4972,0.5021,0.4972,0.5021,15758.0],["1984-09-04",0.5021,0.5021,0.4972,0.5021,12607.0],["1984-09-05",0.5021,0.507,0.4972,0.5021,119764.0],["1984-09-06",0.5021,0.5119,0.5021,0.5021,30256.0],["1984-09-07",0.5021,0.507,0.5021,0.507,23953.0],["1984-09-10",0.507,0.5119,0.5021,0.5021,33408.0],["1984-09-11",0.5021,0.5169,0.5021,0.5119,27735.0],["1984-09-12",0.5119,0.5119,0.507,0.5119,13237.0],["1984-09-13",0.5119,0.5218,0.507,0.5169,65555.0],["1984-09-14",0.5218,0.5464,0.5218,0.5415,140565.0],["1984-09-17",0.5415,0.5415,0.5218,0.5267,35929.0],["1984-09-18",0.5267,0.5267,0.5169,0.5169,30886.0],["1984-09-19",0.5169,0.5415,0.5169,0.5267,52948.0],["1984-09-20",0.5267,0.5366,0.5119,0.5119,23953.0],["1984-09-21",0.5119,0.5316,0.5119,0.5119,42863.0],["1984-09-24",0.5119,0.5218,0.507,0.5119,21431.0],["1984-09-25",0.4972,0.4972,0.4873,0.4873,270414.0],["1984-09-26",0.4824,0.4824,0.4726,0.4775,41602.0],["1984-09-27",0.4775,0.4923,0.4775,0.4923,51688.0],["1984-09-28",0.4923,0.4972,0.4529,0.4529,402785.0],["1984-10-01",0.4529,0.4726,0.4529,0.4578,46645.0],["1984-10-02",0.4578,0.4578,0.4332,0.448,49797.0],["1984-10-03",0.448,0.4578,0.4381,0.443,34669.0],["1984-10-04",0.443,0.4529,0.443,0.4529,22692.0],["1984-10-05",0.4529,0.4578,0.448,0.448,11346.0],["1984-10-08",0.448,0.4529,0.4381,0.4381,24583.0],["1984-10-09",0.4381,0.448,0.4381,0.4381,28995.0],["1984-10-10",0.4381,0.448,0.4381,0.443,37190.0],["1984-10-11",0.443,0.4529,0.4381,0.448,51057.0],["1984-10-12",0.448,0.4529,0.443,0.443,27104.0],["1984-10-15",0.443,0.4824,0.443,0.4775,95181.0],["1984-10-16",0.4873,0.507,0.4873,0.4972,72489.0],["1984-10-17",0.4972,0.5169,0.4923,0.5169,54209.0],["1984-10-18",0.5169,0.5267,0.507,0.5267,63034.0],["1984-10-19",0.5267,0.5464,0.5119,0.5119,119764.0],["1984-10-22",0.5119,0.5316,0.5119,0.5267,45384.0],["1984-10-23",0.5267,0.5267,0.5119,0.5218,54209.0],["1984-10-24",0.5218,0.5218,0.5021,0.507,53579.0],["1984-10-25",0.4972,0.4972,0.4824,0.4873,34038.0],["1984-10-26",0.4824,0.4824,0.4726,0.4726,56730.0],["1984-10-29",0.4726,0.4726,0.4726,0.4726,153172.0],["1984-10-30",0.4726,0.4726,0.4676,0.4676,35929.0],["1984-10-31",0.4676,0.4726,0.4676,0.4726,35299.0],["1984-11-01",0.4726,0.4923,0.4627,0.4923,200447.0],["1984-11-02",0.4972,0.5119,0.4972,0.507,134892.0],["1984-11-05",0.5119,0.5169,0.5119,0.5119,49166.0],["1984-11-06",0.5218,0.5563,0.5218,0.5513,425477.0],["1984-11-07",0.5464,0.5464,0.5316,0.5316,92659.0],["1984-11-08",0.5316,0.5316,0.5218,0.5218,27104.0],["1984-11-09",0.5218,0.5267,0.5169,0.5218,54209.0],["1984-11-12",0.5218,0.5267,0.5169,0.5169,42233.0],["1984-11-13",0.5169,0.5267,0.5169,0.5218,13867.0],["1984-11-14",0.5218,0.5267,0.5169,0.5267,44754.0],["1984-11-15",0.5218,0.5218,0.5119,0.5119,95811.0],["1984-11-16",0.5119,0.5169,0.5119,0.5119,22062.0],["1984-11-19",0.5119,0.5119,0.5021,0.5021,66185.0],["1984-11-20",0.5021,0.507,0.4972,0.507,10085.0],["1984-11-21",0.507,0.507,0.5021,0.5021,11346.0],["1984-11-23",0.5119,0.5169,0.5119,0.5119,20171.0],["1984-11-26",0.5119,0.5169,0.5119,0.5169,38451.0],["1984-11-27",0.5169,0.5218,0.5169,0.5218,19540.0],["1984-11-28",0.5169,0.5169,0.4824,0.4824,40342.0],["1984-11-29",0.4824,0.4923,0.4775,0.4775,76901.0],["1984-11-30",0.4775,0.4873,0.4726,0.4726,33408.0],["1984-12-03",0.4726,0.4726,0.4627,0.4627,95181.0],["1984-12-04",0.4676,0.4726,0.4676,0.4676,18280.0],["1984-12-05",0.4676,0.4923,0.4676,0.4873,58621.0],["1984-12-06",0.4873,0.4873,0.4726,0.4726,42233.0],["1984-12-07",0.4726,0.4923,0.4726,0.4923,40972.0],["1984-12-10",0.4923,0.5218,0.4923,0.5218,191622.0],["1984-12-11",0.5218,0.5267,0.5119,0.5119,110309.0],["1984-12-12",0.507,0.507,0.507,0.507,17649.0],["1984-12-13",0.507,0.507,0.5021,0.5021,18280.0],["1984-12-14",0.5021,0.507,0.5021,0.5021,20171.0],["1984-12-17",0.5021,0.5119,0.5021,0.507,26474.0],["1984-12-18",0.507,0.5267,0.507,0.5267,99593.0],["1984-12-19",0.5316,0.5415,0.5316,0.5366,96441.0],["1984-12-20",0.5366,0.5366,0.5119,0.5169,102115.0],["1984-12-21",0.5169,0.5267,0.5119,0.5119,30256.0],["1984-12-24",0.5169,0.5316,0.5169,0.5316,23322.0],["1984-12-26",0.5316,0.5415,0.5218,0.5267,59252.0],["1984-12-27",0.5267,0.5366,0.5021,0.5119,83835.0],["1984-12-28",0.5119,0.5119,0.4972,0.507,45384.0],["1984-12-31",0.507,0.5119,0.4972,0.4972,105266.0],["1985-01-02",0.4972,0.4972,0.4972,0.4972,157584.0],["1985-01-03",0.4972,0.5021,0.4923,0.4923,6934.0],["1985-01-04",0.4923,0.5021,0.4923,0.5021,8825.0],["1985-01-07",0.5021,0.507,0.5021,0.507,25844.0],["1985-01-08",0.507,0.507,0.4972,0.5021,25213.0],["1985-01-09",0.5021,0.5119,0.4972,0.5119,34669.0],["1985-01-10",0.5119,0.5415,0.5119,0.5415,133001.0],["1985-01-11",0.5415,0.5464,0.5316,0.5464,100854.0],["1985-01-14",0.5464,0.5513,0.5415,0.5513,63034.0],["1985-01-15",0.571,0.5858,0.571,0.5759,312647.0],["1985-01-16",0.5809,0.6055,0.5809,0.5858,160736.0],["1985-01-17",0.5858,0.6006,0.571,0.571,99593.0],["1985-01-18",0.571,0.5858,0.571,0.5759,35299.0],["1985-01-21",0.5759,0.5956,0.5759,0.5858,148759.0],["1985-01-22",0.5858,0.6006,0.5809,0.5809,172712.0],["1985-01-23",0.5809,0.5907,0.5759,0.5858,21431.0],["1985-01-24",0.5858,0.6104,0.5809,0.5956,107157.0],["1985-01-25",0.5956,0.6055,0.5907,0.5956,54839.0],["1985-01-28",0.5956,0.6055,0.5907,0.5907,97702.0],["1985-01-29",0.5907,0.6006,0.5809,0.5907,17019.0],["1985-01-30",0.5907,0.5907,0.571,0.571,35929.0],["1985-01-31",0.571,0.5759,0.5661,0.5661,45384.0],["1985-02-01",0.5661,0.5759,0.5661,0.5661,35929.0],["1985-02-04",0.5612,0.5612,0.5464,0.5513,34669.0],["1985-02-05",0.5513,0.5513,0.5464,0.5464,46015.0],["1985-02-06",0.5464,0.5464,0.5415,0.5464,46015.0],["1985-02-07",0.5464,0.5513,0.5415,0.5464,49166.0],["1985-02-08",0.5464,0.5563,0.5415,0.5563,81944.0],["1985-02-11",0.5563,0.5661,0.5563,0.5612,73749.0],["1985-02-12",0.5612,0.571,0.5612,0.571,99593.0],["1985-02-13",0.571,0.5759,0.5661,0.5661,52318.0],["1985-02-14",0.5661,0.571,0.5661,0.5661,100224.0],["1985-02-15",0.5661,0.5759,0.5661,0.571,122285.0],["1985-02-19",0.571,0.5759,0.571,0.571,25213.0],["1985-02-20",0.5759,0.5858,0.5759,0.5759,64294.0],["1985-02-21",0.5759,0.5858,0.5759,0.5759,31517.0],["1985-02-22",0.5759,0.5759,0.5759,0.5759,25844.0],["1985-02-25",0.5759,0.5759,0.571,0.571,80683.0],["1985-02-26",0.5759,0.5858,0.5759,0.5759,49166.0],["1985-02-27",0.5759,0.5809,0.571,0.5809,71228.0],["1985-02-28",0.5759,0.5759,0.5612,0.5612,138044.0],["1985-03-01",0.5612,0.5612,0.5612,0.5612,9455.0],["1985-03-04",0.5563,0.5563,0.5316,0.5316,163257.0],["1985-03-05",0.5267,0.5267,0.5119,0.5267,127958.0],["1985-03-06",0.5267,0.5267,0.5169,0.5267,22692.0],["1985-03-07",0.5267,0.5415,0.5267,0.5415,45384.0],["1985-03-08",0.5415,0.5415,0.5169,0.5169,62403.0],["1985-03-11",0.5169,0.5169,0.5021,0.5021,32147.0],["1985-03-12",0.5021,0.507,0.4923,0.5021,30256.0],["1985-03-13",0.5021,0.5119,0.5021,0.5119,17649.0],["1985-03-14",0.5021,0.5021,0.4923,0.5021,28995.0],["1985-03-15",0.5021,0.507,0.4923,0.4923,23953.0],["1985-03-18",0.4972,0.507,0.4972,0.5021,8194.0],["1985-03-19",0.5021,0.5021,0.4873,0.5021,151281.0],["1985-03-20",0.5021,0.5021,0.4972,0.5021,24583.0],["1985-03-21",0.4972,0.4972,0.4923,0.4923,66185.0],["1985-03-22",0.4923,0.5021,0.4923,0.5021,49166.0],["1985-03-25",0.5021,0.507,0.5021,0.5021,13867.0],["1985-03-26",0.5021,0.5218,0.5021,0.5169,37190.0],["1985-03-27",0.5169,0.5366,0.5119,0.5366,54209.0],["1985-03-28",0.5415,0.5415,0.5415,0.5415,10085.0],["1985-03-29",0.5415,0.5415,0.5218,0.5267,25213.0],["1985-04-01",0.5267,0.5267,0.5119,0.5218,76271.0],["1985-04-02",0.5218,0.5267,0.5119,0.5119,71858.0],["1985-04-03",0.5119,0.5169,0.507,0.5119,24583.0],["1985-04-04",0.5119,0.5218,0.507,0.5218,27735.0],["1985-04-08",0.5169,0.5169,0.507,0.5119,34669.0],["1985-04-09",0.507,0.507,0.5021,0.5021,22062.0],["1985-04-10",0.5021,0.5169,0.5021,0.507,49797.0],["1985-04-11",0.507,0.5169,0.507,0.5119,28365.0],["1985-04-12",0.5119,0.5169,0.5119,0.5119,259068.0],["1985-04-15",0.5119,0.5169,0.507,0.5119,29626.0],["1985-04-16",0.5119,0.5218,0.507,0.507,18280.0],["1985-04-17",0.5119,0.5267,0.5119,0.5267,219987.0],["1985-04-18",0.5267,0.5415,0.5169,0.5169,61773.0],["1985-04-19",0.5169,0.5169,0.5119,0.5169,20801.0],["1985-04-22",0.5169,0.5267,0.5169,0.5218,16389.0],["1985-04-23",0.5169,0.5169,0.5119,0.5119,18910.0],["1985-04-24",0.5119,0.5119,0.5119,0.5119,40342.0],["1985-04-25",0.5119,0.5169,0.5119,0.5119,6934.0],["1985-04-26",0.5119,0.5218,0.507,0.5119,11976.0],["1985-04-29",0.5119,0.5119,0.507,0.5119,23953.0],["1985-04-30",0.5021,0.5021,0.4972,0.4972,17649.0],["1985-05-01",0.4972,0.4972,0.4824,0.4824,20171.0],["1985-05-02",0.4824,0.4824,0.4726,0.4775,14498.0],["1985-05-03",0.4775,0.4923,0.4726,0.4824,18910.0],["1985-05-06",0.4824,0.4923,0.4726,0.4726,28995.0],["1985-05-07",0.4726,0.4923,0.4726,0.4923,23322.0],["1985-05-08",0.4923,0.4972,0.4923,0.4972,42863.0],["1985-05-09",0.4972,0.4972,0.4923,0.4972,10716.0],["1985-05-10",0.5021,0.5464,0.5021,0.5464,237007.0],["1985-05-13",0.5513,0.5612,0.5513,0.5513,129219.0],["1985-05-14",0.5513,0.5513,0.5415,0.5415,14498.0],["1985-05-15",0.5415,0.5415,0.5316,0.5366,10085.0],["1985-05-16",0.5366,0.5415,0.5366,0.5366,15128.0],["1985-05-17",0.5366,0.5513,0.5366,0.5464,83835.0],["1985-05-20",0.5612,0.5809,0.5612,0.5809,463297.0],["1985-05-21",0.5809,0.5907,0.5759,0.5907,298149.0],["1985-05-22",0.5907,0.5907,0.5759,0.5858,49797.0],["1985-05-23",0.5858,0.5858,0.5809,0.5858,40342.0],["1985-05-24",0.5858,0.5858,0.5661,0.5759,34038.0],["1985-05-28",0.5759,0.5809,0.5759,0.5809,65555.0],["1985-05-29",0.5809,0.5809,0.5563,0.5661,78162.0],["1985-05-30",0.5661,0.5759,0.5563,0.5563,50427.0],["1985-05-31",0.5563,0.5563,0.5415,0.5415,49166.0],["1985-06-03",0.5415,0.5612,0.5415,0.5415,66816.0],["1985-06-04",0.5415,0.5513,0.5218,0.5316,160736.0],["1985-06-05",0.5316,0.5563,0.5316,0.5316,109679.0],["1985-06-06",0.5366,0.5513,0.5366,0.5464,69967.0],["1985-06-07",0.5513,0.5809,0.5513,0.571,98963.0],["1985-06-10",0.5612,0.5612,0.5563,0.5612,39711.0],["1985-06-11",0.5612,0.5612,0.5415,0.5464,132371.0],["1985-06-12",0.5464,0.5464,0.5169,0.5169,156323.0],["1985-06-13",0.5169,0.5218,0.5021,0.5021,32147.0],["1985-06-14",0.5021,0.507,0.4972,0.5021,124176.0],["1985-06-17",0.5021,0.507,0.4972,0.5021,243940.0],["1985-06-18",0.5021,0.5021,0.4972,0.5021,71858.0],["1985-06-19",0.5021,0.5021,0.4923,0.4972,155693.0],["1985-06-20",0.4972,0.5119,0.4923,0.5021,179646.0],["1985-06-21",0.4972,0.4972,0.4873,0.4972,18910.0],["1985-06-24",0.4923,0.4923,0.4824,0.4873,485990.0],["1985-06-25",0.4873,0.5021,0.4726,0.5021,612057.0],["1985-06-26",0.5021,0.507,0.4923,0.507,98333.0],["1985-06-27",0.5119,0.5366,0.5119,0.5119,74380.0],["1985-06-28",0.5218,0.5415,0.5218,0.5415,119764.0],["1985-07-01",0.5415,0.5513,0.5415,0.5415,151281.0],["1985-07-02",0.5415,0.5464,0.5366,0.5415,89508.0],["1985-07-03",0.5415,0.5415,0.5366,0.5415,43493.0],["1985-07-05",0.5415,0.5513,0.5366,0.5464,51057.0],["1985-07-08",0.5464,0.5563,0.5415,0.5513,205490.0],["1985-07-09",0.5464,0.5464,0.5415,0.5415,9455.0],["1985-07-10",0.5415,0.5464,0.5218,0.5267,216205.0],["1985-07-11",0.5267,0.5316,0.5218,0.5218,27104.0],["1985-07-12",0.5218,0.5218,0.5169,0.5169,28365.0],["1985-07-15",0.5169,0.5218,0.5021,0.507,112830.0],["1985-07-16",0.507,0.5316,0.507,0.5316,59252.0],["1985-07-17",0.5316,0.5415,0.5218,0.5316,65555.0],["1985-07-18",0.5316,0.5464,0.5316,0.5316,149390.0],["1985-07-19",0.5316,0.5513,0.5267,0.5513,68707.0],["1985-07-22",0.5464,0.5464,0.5119,0.5169,94550.0],["1985-07-23",0.5169,0.5218,0.5119,0.5169,37190.0],["1985-07-24",0.5169,0.5218,0.5119,0.5218,71858.0],["1985-07-25",0.5218,0.5267,0.5119,0.5119,46645.0],["1985-07-26",0.5119,0.5119,0.5021,0.507,46015.0],["1985-07-29",0.507,0.5119,0.4972,0.4972,46015.0],["1985-07-30",0.4972,0.5021,0.4923,0.5021,17649.0],["1985-07-31",0.5021,0.507,0.4923,0.4972,181537.0],["1985-08-01",0.4972,0.507,0.4972,0.507,32778.0],["1985-08-02",0.507,0.5119,0.5021,0.5021,41602.0],["1985-08-05",0.5021,0.507,0.4972,0.4972,14498.0],["1985-08-06",0.4972,0.4972,0.4824,0.4824,62403.0],["1985-08-07",0.4824,0.4873,0.4775,0.4775,17649.0],["1985-08-08",0.4775,0.4824,0.4676,0.4824,40342.0],["1985-08-09",0.4775,0.4775,0.4676,0.4726,33408.0],["1985-08-12",0.4726,0.4824,0.4676,0.4726,42233.0],["1985-08-13",0.4726,0.4726,0.4627,0.4676,36560.0],["1985-08-14",0.4676,0.4726,0.4627,0.4627,72489.0],["1985-08-15",0.4627,0.4726,0.4627,0.4726,75010.0],["1985-08-16",0.4726,0.4775,0.4627,0.4627,28365.0],["1985-08-19",0.4627,0.4627,0.4627,0.4627,8825.0],["1985-08-20",0.4627,0.4627,0.4627,0.4627,17649.0],["1985-08-21",0.4627,0.4676,0.4627,0.4627,24583.0],["1985-08-22",0.4627,0.4726,0.4627,0.4627,18280.0],["1985-08-23",0.4627,0.4627,0.4529,0.4578,30256.0],["1985-08-26",0.4578,0.4578,0.443,0.448,19540.0],["1985-08-27",0.448,0.4578,0.443,0.4529,83835.0],["1985-08-28",0.4529,0.4627,0.4529,0.4529,30886.0],["1985-08-29",0.4529,0.4627,0.4529,0.4529,32778.0],["1985-08-30",0.4529,0.4627,0.4529,0.4627,11976.0],["1985-09-03",0.4529,0.4529,0.4332,0.4332,54209.0],["1985-09-04",0.4332,0.443,0.4332,0.4381,23953.0],["1985-09-05",0.4381,0.443,0.4332,0.443,28995.0],["1985-09-06",0.443,0.443,0.4332,0.4332,40342.0],["1985-09-09",0.4332,0.443,0.4332,0.443,64294.0],["1985-09-10",0.443,0.443,0.4233,0.4233,78162.0],["1985-09-11",0.4233,0.4332,0.4233,0.4233,30256.0],["1985-09-12",0.4233,0.4233,0.4135,0.4135,51688.0],["1985-09-13",0.4135,0.4135,0.3987,0.4037,50427.0],["1985-09-16",0.4037,0.4135,0.4037,0.4135,28995.0],["1985-09-17",0.4135,0.4135,0.4037,0.4037,172712.0],["1985-09-18",0.4037,0.4086,0.4037,0.4086,63034.0],["1985-09-19",0.4135,0.4184,0.4135,0.4184,34669.0],["1985-09-20",0.4184,0.4233,0.4086,0.4135,61773.0],["1985-09-23",0.4184,0.4283,0.4184,0.4184,118503.0],["1985-09-24",0.4184,0.4233,0.4184,0.4184,11976.0],["1985-09-25",0.4184,0.4184,0.4184,0.4184,11976.0],["1985-09-26",0.4184,0.4233,0.4184,0.4184,22062.0],["1985-09-30",0.4184,0.4283,0.4184,0.4184,163888.0],["1985-10-01",0.4184,0.4233,0.4184,0.4233,27735.0],["1985-10-02",0.4233,0.4233,0.4184,0.4184,17649.0],["1985-10-03",0.4184,0.448,0.4184,0.443,80683.0],["1985-10-04",0.443,0.448,0.4381,0.448,69337.0],["1985-10-07",0.448,0.4627,0.448,0.4529,40342.0],["1985-10-08",0.4529,0.4578,0.4529,0.4529,19540.0],["1985-10-09",0.4529,0.4578,0.448,0.4529,58621.0],["1985-10-10",0.448,0.448,0.4381,0.4381,40972.0],["1985-10-11",0.4381,0.4381,0.4332,0.4332,13867.0],["1985-10-14",0.4381,0.443,0.4381,0.4381,10085.0],["1985-10-15",0.4381,0.4381,0.4283,0.4283,13237.0],["1985-10-16",0.4283,0.4381,0.4283,0.4332,18280.0],["1985-10-17",0.4332,0.4332,0.4332,0.4332,16389.0],["1985-10-18",0.4332,0.4332,0.4283,0.4332,8194.0],["1985-10-21",0.4332,0.4578,0.4332,0.4529,31517.0],["1985-10-22",0.4529,0.4529,0.448,0.4529,22062.0],["1985-10-23",0.4529,0.4529,0.443,0.4529,20171.0],["1985-10-24",0.448,0.448,0.4332,0.4381,12607.0],["1985-10-25",0.4381,0.443,0.4381,0.443,49797.0],["1985-10-28",0.4381,0.4381,0.4381,0.4381,23322.0],["1985-10-29",0.443,0.4529,0.443,0.4529,34669.0],["1985-10-30",0.4529,0.4578,0.448,0.4529,24583.0],["1985-10-31",0.4529,0.4529,0.448,0.448,30886.0],["1985-11-01",0.448,0.4529,0.448,0.4529,28995.0],["1985-11-04",0.448,0.448,0.443,0.448,216205.0],["1985-11-05",0.448,0.448,0.443,0.443,34038.0],["1985-11-06",0.443,0.448,0.443,0.443,46645.0],["1985-11-07",0.443,0.443,0.4381,0.4381,41602.0],["1985-11-08",0.4381,0.443,0.4381,0.443,51057.0],["1985-11-11",0.443,0.4529,0.4381,0.4529,102745.0],["1985-11-12",0.4627,0.5021,0.4627,0.4923,378202.0],["1985-11-13",0.4923,0.4923,0.4726,0.4726,56730.0],["1985-11-14",0.4726,0.4824,0.4676,0.4775,44124.0],["1985-11-15",0.4775,0.4923,0.4726,0.4873,92659.0],["1985-11-18",0.4824,0.4824,0.4676,0.4775,22062.0],["1985-11-19",0.4775,0.4775,0.4676,0.4726,51688.0],["1985-11-20",0.4726,0.4824,0.4726,0.4726,35299.0],["1985-11-21",0.4775,0.5021,0.4775,0.4972,195404.0],["1985-11-22",0.5218,0.5464,0.5218,0.5366,295628.0],["1985-11-25",0.5366,0.5366,0.5119,0.5218,137413.0],["1985-11-26",0.5169,0.5169,0.5119,0.5119,25213.0],["1985-11-27",0.5119,0.5119,0.507,0.507,151911.0],["1985-11-29",0.5119,0.5366,0.5119,0.5366,40342.0],["1985-12-02",0.5316,0.5316,0.5218,0.5218,85726.0],["1985-12-03",0.5218,0.5218,0.5169,0.5218,52948.0],["1985-12-04",0.5218,0.5267,0.5169,0.5267,65555.0],["1985-12-05",0.5218,0.5218,0.507,0.507,46015.0],["1985-12-06",0.507,0.5169,0.5021,0.5021,235746.0],["1985-12-09",0.5021,0.5169,0.5021,0.5021,1123890.0],["1985-12-10",0.5021,0.5021,0.4923,0.4923,59252.0],["1985-12-11",0.4923,0.4972,0.4873,0.4923,60512.0],["1985-12-12",0.4923,0.5021,0.4873,0.4873,136783.0],["1985-12-13",0.4873,0.507,0.4873,0.507,131740.0],["1985-12-16",0.507,0.5169,0.5021,0.5021,105897.0],["1985-12-17",0.5021,0.5119,0.4824,0.4824,68076.0],["1985-12-18",0.4824,0.4824,0.4676,0.4676,56100.0],["1985-12-19",0.4676,0.4775,0.4676,0.4775,97702.0],["1985-12-20",0.4775,0.4923,0.4627,0.4775,209902.0],["1985-12-23",0.4775,0.4873,0.4775,0.4824,104006.0],["1985-12-24",0.4824,0.4824,0.4676,0.4676,62403.0],["1985-12-26",0.4676,0.4824,0.4627,0.4726,29626.0],["1985-12-27",0.4726,0.4775,0.4676,0.4676,62403.0],["1985-12-30",0.4676,0.4923,0.4676,0.4824,140565.0],["1985-12-31",0.4923,0.5119,0.4923,0.4972,151911.0],["1986-01-02",0.4972,0.5119,0.4972,0.5119,55470.0],["1986-01-03",0.5119,0.5267,0.5119,0.5267,133001.0],["1986-01-06",0.5267,0.5267,0.5169,0.5218,37190.0],["1986-01-07",0.5218,0.5464,0.5169,0.5415,194774.0],["1986-01-08",0.5415,0.5513,0.5021,0.5021,107157.0],["1986-01-09",0.5021,0.5021,0.4923,0.4972,56100.0],["1986-01-10",0.4972,0.5119,0.4923,0.4972,86356.0],["1986-01-13",0.5021,0.5169,0.5021,0.507,32147.0],["1986-01-14",0.507,0.5119,0.5021,0.5021,47906.0],["1986-01-15",0.507,0.5218,0.507,0.5218,111570.0],["1986-01-16",0.5218,0.5267,0.5218,0.5218,32778.0],["1986-01-17",0.5218,0.5316,0.5218,0.5267,54209.0],["1986-01-20",0.5267,0.5316,0.5218,0.5316,64294.0],["1986-01-21",0.5218,0.5218,0.5169,0.5169,11976.0],["1986-01-22",0.5169,0.5218,0.4923,0.5021,54209.0],["1986-01-23",0.5021,0.5021,0.4972,0.5021,14498.0],["1986-01-24",0.5021,0.5119,0.4972,0.507,25844.0],["1986-01-27",0.5267,0.5366,0.5267,0.5267,291216.0],["1986-01-28",0.5316,0.5366,0.5316,0.5366,202338.0],["1986-01-29",0.5366,0.5415,0.5267,0.5366,141826.0],["1986-01-30",0.5366,0.5563,0.5366,0.5513,302562.0],["1986-01-31",0.5513,0.5563,0.5464,0.5563,107788.0],["1986-02-03",0.571,0.5858,0.571,0.5858,327775.0],["1986-02-04",0.5858,0.6104,0.5809,0.5907,208641.0],["1986-02-05",0.5907,0.5956,0.571,0.5759,112830.0],["1986-02-06",0.5759,0.5956,0.5759,0.5907,192253.0],["1986-02-07",0.5907,0.6006,0.5858,0.6006,170821.0],["1986-02-10",0.6006,0.6055,0.5956,0.5956,87617.0],["1986-02-11",0.5907,0.5907,0.5661,0.5661,121025.0],["1986-02-12",0.571,0.5809,0.571,0.5759,49797.0],["1986-02-13",0.5759,0.5907,0.5759,0.5907,123546.0],["1986-02-14",0.5956,0.6153,0.5956,0.6153,118503.0],["1986-02-18",0.6153,0.6153,0.5956,0.5956,104006.0],["1986-02-19",0.5956,0.6055,0.5809,0.5858,230073.0],["1986-02-20",0.5858,0.6301,0.5759,0.6301,259068.0],["1986-02-21",0.635,0.6695,0.635,0.6596,489141.0],["1986-02-24",0.6596,0.6793,0.6498,0.6793,319581.0],["1986-02-25",0.6793,0.6892,0.6547,0.6645,283021.0],["1986-02-26",0.6645,0.7089,0.6645,0.7089,688328.0],["1986-02-27",0.7089,0.7236,0.6941,0.6941,628446.0],["1986-02-28",0.6941,0.699,0.6695,0.6695,275457.0],["1986-03-03",0.6695,0.6842,0.6645,0.6793,141826.0],["1986-03-04",0.6793,0.7039,0.6793,0.6941,277348.0],["1986-03-05",0.6941,0.6941,0.6695,0.6695,75640.0],["1986-03-06",0.6842,0.7187,0.6842,0.7089,399633.0],["1986-03-07",0.7285,0.763,0.7285,0.7532,485359.0],["1986-03-10",0.7532,0.8221,0.7532,0.7975,723626.0],["1986-03-11",0.7975,0.8122,0.763,0.7778,268523.0],["1986-03-12",0.7778,0.8024,0.7728,0.7925,294367.0],["1986-03-13",0.7925,0.7975,0.7827,0.7876,138674.0],["1986-03-14",0.7827,0.7827,0.7482,0.7482,402785.0],["1986-03-17",0.7482,0.7581,0.7236,0.7384,189731.0],["1986-03-18",0.7384,0.7581,0.7335,0.7482,67446.0],["1986-03-19",0.7482,0.763,0.7433,0.7581,123546.0],["1986-03-20",0.7581,0.763,0.7532,0.7532,143717.0],["1986-03-21",0.7581,0.7778,0.7581,0.7679,194144.0],["1986-03-24",0.7679,0.7778,0.7384,0.7482,127328.0],["1986-03-25",0.7384,0.7384,0.699,0.699,119764.0],["1986-03-26",0.7138,0.7581,0.7138,0.7482,356140.0],["1986-03-27",0.7532,0.8122,0.7532,0.7925,548393.0],["1986-03-31",0.8024,0.8418,0.8024,0.8024,410349.0],["1986-04-01",0.8024,0.8122,0.7925,0.7975,151281.0],["1986-04-02",0.7827,0.7827,0.7482,0.7679,177755.0],["1986-04-03",0.7679,0.7679,0.7532,0.763,109048.0],["1986-04-04",0.763,0.7778,0.7384,0.7384,357401.0],["1986-04-07",0.7335,0.7335,0.7187,0.7285,91399.0],["1986-04-08",0.7335,0.7482,0.7335,0.7482,153802.0],["1986-04-09",0.763,0.7778,0.763,0.7679,76271.0],["1986-04-10",0.7679,0.8024,0.7581,0.7925,141195.0],["1986-04-11",0.7925,0.8171,0.7925,0.8024,140565.0],["1986-04-14",0.8024,0.8024,0.763,0.7728,98963.0],["1986-04-15",0.7728,0.7728,0.7581,0.7679,103375.0],["1986-04-16",0.7679,0.7778,0.7581,0.7679,184689.0],["1986-04-17",0.7679,0.7827,0.7581,0.7827,154432.0],["1986-04-18",0.7827,0.7876,0.7728,0.7728,250874.0],["1986-04-21",0.7728,0.7827,0.7679,0.7679,59252.0],["1986-04-22",0.7679,0.7728,0.7581,0.7679,78162.0],["1986-04-23",0.7679,0.7778,0.7482,0.7728,299410.0],["1986-04-24",0.7728,0.7827,0.7679,0.7679,233855.0],["1986-04-25",0.7679,0.7728,0.7581,0.7728,81944.0],["1986-04-28",0.7679,0.7679,0.7532,0.7679,192253.0],["1986-04-29",0.7581,0.7581,0.7285,0.7482,167039.0],["1986-04-30",0.7482,0.7581,0.699,0.7089,138044.0],["1986-05-01",0.7089,0.7285,0.7089,0.7138,55470.0],["1986-05-02",0.7138,0.7187,0.6892,0.699,51688.0],["1986-05-05",0.699,0.7089,0.6842,0.6842,110309.0],["1986-05-06",0.6793,0.6793,0.6449,0.6793,257808.0],["1986-05-07",0.6793,0.6793,0.6399,0.6498,136153.0],["1986-05-08",0.6498,0.6547,0.6399,0.6547,80683.0],["1986-05-09",0.6547,0.6695,0.6498,0.6645,47906.0],["1986-05-12",0.6744,0.6842,0.6744,0.6744,40342.0],["1986-05-13",0.699,0.7285,0.699,0.7138,129219.0],["1986-05-14",0.7089,0.7089,0.699,0.699,126698.0],["1986-05-15",0.699,0.7089,0.6695,0.6695,86356.0],["1986-05-16",0.6744,0.6941,0.6744,0.6941,75640.0],["1986-05-19",0.6941,0.699,0.6842,0.6941,44124.0],["1986-05-20",0.6941,0.7335,0.6842,0.7285,119764.0],["1986-05-21",0.7384,0.7532,0.7384,0.7482,265372.0],["1986-05-22",0.7482,0.7778,0.7482,0.7532,78792.0],["1986-05-23",0.7581,0.7728,0.7581,0.7581,92659.0],["1986-05-27",0.7581,0.7876,0.7581,0.7827,80053.0],["1986-05-28",0.7827,0.8073,0.7679,0.8024,589365.0],["1986-05-29",0.8024,0.8171,0.7975,0.8073,338491.0],["1986-05-30",0.8073,0.8516,0.8073,0.8368,388918.0],["1986-06-02",0.827,0.827,0.7876,0.7975,158214.0],["1986-06-03",0.7925,0.7925,0.7581,0.7827,64925.0],["1986-06-04",0.7827,0.7876,0.7532,0.7827,165779.0],["1986-06-05",0.7827,0.7876,0.7778,0.7876,61773.0],["1986-06-06",0.7876,0.7925,0.7827,0.7827,135522.0],["1986-06-09",0.7778,0.7778,0.7532,0.7532,70598.0],["1986-06-10",0.7581,0.7679,0.7581,0.7679,174603.0],["1986-06-11",0.7679,0.7679,0.7581,0.763,21431.0],["1986-06-12",0.763,0.7679,0.7581,0.7581,44754.0],["1986-06-13",0.7581,0.763,0.7581,0.763,41602.0],["1986-06-16",0.763,0.7679,0.7532,0.7532,94550.0],["1986-06-17",0.7532,0.7679,0.7532,0.763,112200.0],["1986-06-18",0.763,0.7679,0.7581,0.7679,238267.0],["1986-06-19",0.7679,0.7679,0.7532,0.7581,92029.0],["1986-06-20",0.7581,0.763,0.7089,0.7089,170191.0],["1986-06-23",0.7187,0.7335,0.7187,0.7187,63034.0],["1986-06-24",0.7187,0.7187,0.7089,0.7089,56730.0],["1986-06-25",0.7089,0.7089,0.6892,0.6892,179646.0],["1986-06-26",0.6892,0.7039,0.6892,0.699,150020.0],["1986-06-27",0.699,0.699,0.6842,0.699,90138.0],["1986-06-30",0.699,0.7089,0.699,0.7089,153172.0],["1986-07-01",0.7089,0.7089,0.7039,0.7089,66816.0],["1986-07-02",0.7089,0.7089,0.699,0.699,237637.0],["1986-07-03",0.699,0.7039,0.6892,0.7039,46645.0],["1986-07-07",0.7039,0.7039,0.6744,0.6744,52948.0],["1986-07-08",0.6744,0.6744,0.6301,0.6449,156954.0],["1986-07-09",0.6498,0.6842,0.6498,0.6842,164518.0],["1986-07-10",0.6842,0.699,0.6695,0.699,163888.0],["1986-07-11",0.699,0.7187,0.6892,0.7089,47906.0],["1986-07-14",0.7039,0.7039,0.6596,0.6645,75010.0],["1986-07-15",0.6449,0.6449,0.6252,0.6301,252135.0],["1986-07-16",0.635,0.6596,0.635,0.6547,53579.0],["1986-07-17",0.6547,0.6645,0.6498,0.6596,33408.0],["1986-07-18",0.6596,0.6645,0.6596,0.6645,72489.0],["1986-07-21",0.6596,0.6596,0.6399,0.6498,33408.0],["1986-07-22",0.6498,0.6596,0.6498,0.6596,57361.0],["1986-07-23",0.6596,0.6596,0.6449,0.6449,28995.0],["1986-07-24",0.6449,0.6645,0.6449,0.6547,76901.0],["1986-07-25",0.6547,0.6596,0.6498,0.6498,60512.0],["1986-07-28",0.6498,0.6547,0.6449,0.6498,31517.0],["1986-07-29",0.6399,0.6399,0.6153,0.6301,42863.0],["1986-07-30",0.6202,0.6202,0.5809,0.5907,216205.0],["1986-07-31",0.5907,0.5956,0.5563,0.5612,101484.0],["1986-08-01",0.5612,0.5759,0.5513,0.571,363704.0],["1986-08-04",0.571,0.5759,0.5563,0.5759,52948.0],["1986-08-05",0.5809,0.5956,0.5809,0.5907,34038.0],["1986-08-06",0.5956,0.6153,0.5956,0.6153,32147.0],["1986-08-07",0.6153,0.6153,0.6006,0.6006,51057.0],["1986-08-08",0.6006,0.6104,0.5907,0.6006,30886.0],["1986-08-11",0.6006,0.6202,0.5956,0.6202,32147.0],["1986-08-12",0.6252,0.6399,0.6252,0.6399,30256.0],["1986-08-13",0.6399,0.6399,0.6202,0.6399,227552.0],["1986-08-14",0.6399,0.6547,0.6399,0.6498,115982.0],["1986-08-15",0.6498,0.6596,0.6498,0.6498,18910.0],["1986-08-18",0.6498,0.6547,0.6449,0.6449,7564.0],["1986-08-19",0.6449,0.6596,0.6202,0.6202,76271.0],["1986-08-20",0.6301,0.6399,0.6301,0.6301,73749.0],["1986-08-21",0.6301,0.6449,0.6202,0.6202,167670.0],["1986-08-22",0.6202,0.6252,0.6104,0.6104,35929.0],["1986-08-25",0.6104,0.6153,0.5858,0.5907,28995.0],["1986-08-26",0.5956,0.6153,0.5956,0.6055,83204.0],["1986-08-27",0.6202,0.6399,0.6202,0.6301,83835.0],["1986-08-28",0.635,0.6498,0.635,0.635,28995.0],["1986-08-29",0.635,0.6399,0.6301,0.6399,56100.0],["1986-09-02",0.6399,0.6399,0.6202,0.6301,68076.0],["1986-09-03",0.6202,0.6202,0.6153,0.6153,35929.0],["1986-09-04",0.6104,0.6104,0.5907,0.5907,86986.0],["1986-09-05",0.5907,0.6006,0.5809,0.5809,71228.0],["1986-09-08",0.5809,0.5907,0.571,0.571,364965.0],["1986-09-09",0.571,0.5759,0.5563,0.5661,37820.0],["1986-09-10",0.571,0.5809,0.571,0.5809,175864.0],["1986-09-11",0.5809,0.5858,0.5612,0.571,109679.0],["1986-09-12",0.571,0.6006,0.5661,0.5907,748840.0],["1986-09-15",0.5907,0.5907,0.5858,0.5858,81313.0],["1986-09-16",0.5858,0.5907,0.5809,0.5907,85726.0],["1986-09-17",0.5907,0.6055,0.5907,0.5907,52318.0],["1986-09-18",0.5907,0.5956,0.5907,0.5907,39711.0],["1986-09-19",0.5907,0.6006,0.5858,0.5956,78162.0],["1986-09-22",0.5956,0.6055,0.5907,0.6055,19540.0],["1986-09-23",0.6104,0.6301,0.6104,0.6252,134892.0],["1986-09-24",0.6252,0.6793,0.6252,0.6793,208011.0],["1986-09-25",0.6793,0.6793,0.6645,0.6695,192253.0],["1986-09-26",0.6695,0.6744,0.6695,0.6744,48536.0],["1986-09-29",0.6695,0.6695,0.6449,0.6449,65555.0],["1986-09-30",0.6449,0.6744,0.6399,0.6695,71858.0],["1986-10-01",0.6744,0.7089,0.6744,0.7089,75640.0],["1986-10-02",0.7039,0.7039,0.6793,0.6892,56100.0],["1986-10-03",0.6892,0.6892,0.6695,0.6695,35929.0],["1986-10-06",0.6695,0.6941,0.6695,0.6941,44754.0],["1986-10-07",0.6941,0.7039,0.6842,0.6892,56730.0],["1986-10-08",0.6892,0.699,0.6596,0.6596,69337.0],["1986-10-09",0.6498,0.6498,0.6399,0.6449,44754.0],["1986-10-10",0.6301,0.6301,0.6202,0.6252,127958.0],["1986-10-13",0.6252,0.6252,0.6104,0.6252,27104.0],["1986-10-14",0.6252,0.635,0.6252,0.6252,11976.0],["1986-10-15",0.6252,0.6645,0.6252,0.6645,119134.0],["1986-10-16",0.6645,0.6695,0.6399,0.6449,32147.0],["1986-10-17",0.6449,0.6449,0.635,0.635,24583.0],["1986-10-20",0.635,0.6399,0.635,0.635,16389.0],["1986-10-21",0.635,0.6449,0.6301,0.635,18910.0],["1986-10-22",0.635,0.6399,0.6301,0.635,30886.0],["1986-10-23",0.635,0.6449,0.635,0.6449,32147.0],["1986-10-24",0.6449,0.6498,0.6301,0.6399,37820.0],["1986-10-27",0.6399,0.6399,0.6301,0.6301,10085.0],["1986-10-28",0.635,0.6498,0.635,0.6498,35929.0],["1986-10-29",0.6498,0.6596,0.6399,0.6498,27735.0],["1986-10-30",0.6498,0.6596,0.635,0.6596,49166.0],["1986-10-31",0.6596,0.6645,0.6399,0.6399,18910.0],["1986-11-03",0.6449,0.6645,0.6449,0.6645,37820.0],["1986-11-04",0.6645,0.6645,0.6498,0.6645,31517.0],["1986-11-05",0.6645,0.6793,0.6547,0.6793,71858.0],["1986-11-06",0.6793,0.6842,0.6449,0.6547,99593.0],["1986-11-07",0.6547,0.6547,0.6399,0.6399,18910.0],["1986-11-10",0.6399,0.6449,0.6301,0.6399,242680.0],["1986-11-11",0.6498,0.6695,0.6498,0.6645,32147.0],["1986-11-12",0.6645,0.6744,0.6596,0.6596,85726.0],["1986-11-13",0.6596,0.6645,0.635,0.635,25213.0],["1986-11-14",0.635,0.6449,0.6301,0.6449,76271.0],["1986-11-17",0.6449,0.6596,0.6399,0.6449,16389.0],["1986-11-18",0.6449,0.6645,0.6449,0.6547,59882.0],["1986-11-19",0.6645,0.6842,0.6645,0.6695,118503.0],["1986-11-20",0.6695,0.6892,0.6645,0.6744,110309.0],["1986-11-21",0.6744,0.6842,0.6744,0.6842,61773.0],["1986-11-24",0.6842,0.6842,0.6744,0.6842,78162.0],["1986-11-25",0.6842,0.6892,0.6744,0.6842,399003.0],["1986-11-26",0.6842,0.6842,0.6695,0.6793,93290.0],["1986-11-28",0.6793,0.6842,0.6744,0.6842,78792.0],["1986-12-01",0.6793,0.6793,0.6695,0.6744,22692.0],["1986-12-02",0.6744,0.6842,0.6695,0.6842,163257.0],["1986-12-03",0.6842,0.6941,0.6793,0.6941,60512.0],["1986-12-04",0.6941,0.699,0.6793,0.6892,39081.0],["1986-12-05",0.6892,0.7039,0.6744,0.6744,77531.0],["1986-12-08",0.6744,0.7039,0.6744,0.699,41602.0],["1986-12-09",0.699,0.699,0.6842,0.699,91399.0],["1986-12-10",0.699,0.7581,0.6941,0.7532,247722.0],["1986-12-11",0.7532,0.7581,0.7433,0.7482,133001.0],["1986-12-12",0.7482,0.7581,0.7482,0.7581,122285.0],["1986-12-15",0.7581,0.7581,0.7482,0.7532,58621.0],["1986-12-16",0.7532,0.763,0.7482,0.7581,101484.0],["1986-12-17",0.7581,0.763,0.7482,0.7482,182167.0],["1986-12-18",0.7482,0.7679,0.7384,0.763,119134.0],["1986-12-19",0.763,0.7778,0.7532,0.7778,147499.0],["1986-12-22",0.7778,0.7876,0.7581,0.7679,81944.0],["1986-12-23",0.7679,0.7778,0.7089,0.7285,182167.0],["1986-12-24",0.7335,0.7482,0.7335,0.7482,71858.0],["1986-12-26",0.7482,0.7581,0.7433,0.7581,90138.0],["1986-12-29",0.7581,0.7679,0.7482,0.7532,46645.0],["1986-12-30",0.7532,0.7532,0.7335,0.7335,37820.0],["1986-12-31",0.7335,0.7384,0.7138,0.7285,110309.0],["1987-01-02",0.7285,0.7482,0.7285,0.7482,28995.0],["1987-01-05",0.7482,0.763,0.7384,0.763,81944.0],["1987-01-06",0.763,0.7728,0.7581,0.7581,97072.0],["1987-01-07",0.763,0.7827,0.763,0.7728,267263.0],["1987-01-08",0.7728,0.7827,0.763,0.7827,330927.0],["1987-01-09",0.7827,0.8122,0.7827,0.8024,175864.0],["1987-01-12",0.8024,0.8368,0.7975,0.8319,190992.0],["1987-01-13",0.8319,0.8368,0.8024,0.8122,115352.0],["1987-01-14",0.8122,0.8122,0.7728,0.8024,196035.0],["1987-01-15",0.8024,0.8516,0.8024,0.8418,297519.0],["1987-01-16",0.8319,0.8319,0.8122,0.8221,91399.0],["1987-01-19",0.8171,0.8171,0.8073,0.8122,104006.0],["1987-01-20",0.827,0.8615,0.827,0.8418,230703.0],["1987-01-21",0.8368,0.8368,0.8073,0.8073,194144.0],["1987-01-22",0.8073,0.8171,0.7876,0.8122,93290.0],["1987-01-23",0.8122,0.8615,0.8122,0.8319,201708.0],["1987-01-26",0.8319,0.8319,0.8122,0.827,66816.0],["1987-01-27",0.827,0.8368,0.7975,0.7975,59882.0],["1987-01-28",0.7975,0.8664,0.7975,0.8664,364335.0],["1987-01-29",0.8664,0.8861,0.8516,0.8615,223769.0],["1987-01-30",0.8634,0.8733,0.8486,0.8733,267263.0],["1987-02-02",0.8832,0.9276,0.8832,0.9177,283021.0],["1987-02-03",0.9177,0.9522,0.9029,0.9473,236376.0],["1987-02-04",0.9473,0.9473,0.9276,0.9276,777835.0],["1987-02-05",0.9276,0.9473,0.9078,0.9276,256547.0],["1987-02-06",0.9276,0.9325,0.8832,0.9276,371268.0],["1987-02-09",0.9276,0.9276,0.898,0.898,145608.0],["1987-02-10",0.898,0.9177,0.893,0.9177,320211.0],["1987-02-11",0.9374,0.9572,0.9374,0.9473,197295.0],["1987-02-12",0.9473,0.9966,0.9473,0.967,503009.0],["1987-02-13",0.967,0.972,0.9572,0.9572,109048.0],["1987-02-17",0.972,0.9917,0.972,0.9818,189101.0],["1987-02-18",0.9818,0.9818,0.967,0.967,175864.0],["1987-02-19",0.9818,1.0361,0.9818,1.0361,407197.0],["1987-02-20",1.046,1.0854,1.046,1.0706,452582.0],["1987-02-23",1.0706,1.1644,1.0509,1.1397,606384.0],["1987-02-24",1.1397,1.1545,1.0953,1.1101,340382.0],["1987-02-25",1.1101,1.1447,1.0953,1.1447,332818.0],["1987-02-26",1.1447,1.1644,1.1299,1.1644,465819.0],["1987-02-27",1.1792,1.2236,1.1792,1.2039,821329.0],["1987-03-02",1.2088,1.2828,1.2088,1.2187,1955934.0],["1987-03-03",1.2137,1.2137,1.1891,1.2088,233225.0],["1987-03-04",1.2088,1.2187,1.1693,1.1841,444387.0],["1987-03-05",1.1841,1.2433,1.1841,1.2384,654289.0],["1987-03-06",1.2384,1.2729,1.2187,1.268,427999.0],["1987-03-09",1.268,1.342,1.2631,1.3371,291216.0],["1987-03-10",1.3272,1.3272,1.3075,1.3124,192253.0],["1987-03-11",1.3025,1.3025,1.2828,1.2976,155063.0],["1987-03-12",1.2976,1.3075,1.2877,1.3075,185949.0],["1987-03-13",1.3173,1.342,1.3173,1.3371,332187.0],["1987-03-16",1.3371,1.3371,1.2779,1.2877,128589.0],["1987-03-17",1.2877,1.3025,1.2828,1.2976,253395.0],["1987-03-18",1.342,1.3716,1.342,1.3469,392700.0],["1987-03-19",1.3519,1.3963,1.3519,1.3864,398373.0],["1987-03-20",1.3864,1.3864,1.3519,1.3568,318950.0],["1987-03-23",1.3568,1.3617,1.2631,1.2976,250244.0],["1987-03-24",1.2976,1.3124,1.2976,1.3025,467710.0],["1987-03-25",1.3025,1.3075,1.2828,1.2927,293737.0],["1987-03-26",1.2927,1.3519,1.2828,1.3519,948026.0],["1987-03-27",1.3519,1.3765,1.342,1.342,455733.0],["1987-03-30",1.342,1.3469,1.2631,1.3223,552805.0],["1987-03-31",1.3321,1.3716,1.3321,1.3716,250244.0],["1987-04-01",1.3568,1.3568,1.3223,1.3469,545871.0],["1987-04-02",1.342,1.342,1.2828,1.2927,80053.0],["1987-04-03",1.2927,1.2927,1.268,1.2828,148759.0],["1987-04-06",1.2877,1.3223,1.2877,1.3223,119764.0],["1987-04-07",1.3223,1.342,1.3173,1.3371,117243.0],["1987-04-08",1.3371,1.3469,1.3272,1.3272,62403.0],["1987-04-09",1.3223,1.3223,1.2631,1.2877,102745.0],["1987-04-10",1.2877,1.3025,1.2729,1.2729,65555.0],["1987-04-13",1.2729,1.2828,1.2631,1.2631,330296.0],["1987-04-14",1.2631,1.2631,1.1397,1.1447,809983.0],["1987-04-15",1.1447,1.1693,1.0756,1.1101,352988.0],["1987-04-16",1.1151,1.1348,1.1151,1.1348,233855.0],["1987-04-20",1.1348,1.1447,1.1052,1.1052,93920.0],["1987-04-21",1.1052,1.1052,1.046,1.1003,318320.0],["1987-04-22",1.1003,1.1003,1.0608,1.0608,50427.0],["1987-04-23",1.0608,1.0854,1.0558,1.0756,158214.0],["1987-04-24",1.0756,1.0756,1.0509,1.0509,242680.0],["1987-04-27",1.041,1.041,1.0016,1.0312,132371.0],["1987-04-28",1.041,1.0854,1.041,1.0854,190362.0],["1987-04-29",1.0953,1.12,1.0953,1.1052,214314.0],["1987-04-30",1.1052,1.12,1.0904,1.1101,127958.0],["1987-05-01",1.1003,1.1003,1.0509,1.0657,204859.0],["1987-05-04",1.0854,1.1348,1.0854,1.1348,658071.0],["1987-05-05",1.1644,1.2285,1.1644,1.2285,400894.0],["1987-05-06",1.2631,1.3272,1.2631,1.3223,534525.0],["1987-05-07",1.3223,1.3716,1.3124,1.342,379463.0],["1987-05-08",1.342,1.342,1.2729,1.2927,210532.0],["1987-05-11",1.2927,1.3272,1.2927,1.2927,199817.0],["1987-05-12",1.2828,1.2828,1.2433,1.2581,151281.0],["1987-05-13",1.2581,1.2729,1.1743,1.2285,330927.0],["1987-05-14",1.2285,1.2433,1.2137,1.2384,266002.0],["1987-05-15",1.2384,1.2384,1.2039,1.2039,215575.0],["1987-05-18",1.194,1.194,1.1496,1.1545,235746.0],["1987-05-19",1.1545,1.1693,1.1496,1.1545,170191.0],["1987-05-20",1.1447,1.1447,1.0904,1.1003,196665.0],["1987-05-21",1.1052,1.1249,1.1052,1.1151,237637.0],["1987-05-22",1.1151,1.12,1.0953,1.1101,93920.0],["1987-05-26",1.1273,1.1867,1.1273,1.1867,216205.0],["1987-05-27",1.1867,1.2064,1.1669,1.1718,51057.0],["1987-05-28",1.1718,1.1768,1.1323,1.1323,92029.0],["1987-05-29",1.1323,1.1471,1.1323,1.1422,149390.0],["1987-06-01",1.1273,1.1273,1.1075,1.1224,194774.0],["1987-06-02",1.1125,1.1125,1.0878,1.0977,185949.0],["1987-06-03",1.0977,1.0977,1.0828,1.0977,40972.0],["1987-06-04",1.0828,1.0828,1.068,1.0779,100854.0],["1987-06-05",1.0779,1.0779,1.0581,1.068,89508.0],["1987-06-08",1.068,1.0878,1.063,1.0779,79422.0],["1987-06-09",1.0779,1.0779,1.063,1.0729,146238.0],["1987-06-10",1.0828,1.1372,1.0828,1.1372,95811.0],["1987-06-11",1.1372,1.152,1.1174,1.1174,46015.0],["1987-06-12",1.1174,1.1422,1.1075,1.1422,114721.0],["1987-06-15",1.1323,1.1323,1.1125,1.1224,86986.0],["1987-06-16",1.1125,1.1125,1.0779,1.1075,262850.0],["1987-06-17",1.0977,1.0977,1.0878,1.0878,2121713.0],["1987-06-18",1.0878,1.0878,1.0581,1.0581,535156.0],["1987-06-19",1.0581,1.068,1.0482,1.0581,169561.0],["1987-06-22",1.063,1.0729,1.063,1.0729,61143.0],["1987-06-23",1.0729,1.0729,1.0581,1.063,179016.0],["1987-06-24",1.0532,1.0532,1.0284,1.0334,165779.0],["1987-06-25",1.0433,1.0581,1.0433,1.0532,183428.0],["1987-06-26",1.0532,1.0581,1.0482,1.0532,23322.0],["1987-06-29",1.0532,1.0532,1.0482,1.0532,158845.0],["1987-06-30",1.0532,1.0581,1.0482,1.0482,196665.0],["1987-07-01",1.0482,1.0532,1.0037,1.0087,93920.0],["1987-07-02",1.0037,1.0037,0.9839,1.0037,127328.0],["1987-07-06",1.0037,1.0284,1.0037,1.0284,89508.0],["1987-07-07",1.0284,1.0433,0.9592,0.979,2187268.0],["1987-07-08",0.979,0.9839,0.9493,0.9592,656811.0],["1987-07-09",0.9592,0.9592,0.9147,0.9197,165148.0],["1987-07-10",0.9197,0.9345,0.8801,0.885,392069.0],["1987-07-13",0.8801,0.8801,0.8653,0.8801,339121.0],["1987-07-14",0.8801,0.9295,0.8752,0.9197,417283.0],["1987-07-15",0.9197,0.9444,0.9098,0.9444,588104.0],["1987-07-16",0.9493,0.974,0.9493,0.9642,379463.0],["1987-07-17",0.9642,0.974,0.9197,0.9345,182798.0],["1987-07-20",0.9345,0.9444,0.9098,0.9197,341642.0],["1987-07-21",0.9197,0.9394,0.9098,0.9197,297519.0],["1987-07-22",0.9197,0.9295,0.8702,0.885,275457.0],["1987-07-23",0.8801,0.8801,0.8653,0.8653,148759.0],["1987-07-24",0.8653,0.9246,0.8653,0.9147,711020.0],["1987-07-27",0.9147,0.9147,0.8999,0.9098,264111.0],["1987-07-28",0.9098,0.9197,0.8801,0.89,405306.0],["1987-07-29",0.89,0.8949,0.8702,0.8949,144347.0],["1987-07-30",0.8949,0.9048,0.8702,0.9048,335339.0],["1987-07-31",0.9048,0.9197,0.885,0.9048,375050.0],["1987-08-03",0.9072,0.9122,0.8824,0.9122,201708.0],["1987-08-04",0.9122,0.932,0.9072,0.927,170191.0],["1987-08-05",0.932,0.9766,0.932,0.9419,608275.0],["1987-08-06",0.9419,0.9469,0.927,0.932,156954.0],["1987-08-07",0.932,0.932,0.8824,0.8973,523810.0],["1987-08-10",0.8973,0.9171,0.8923,0.9171,375681.0],["1987-08-11",0.9171,0.932,0.8973,0.9022,418544.0],["1987-08-12",0.9022,0.932,0.8626,0.8725,1040686.0],["1987-08-13",0.8824,0.9717,0.8824,0.9469,1540543.0],["1987-08-14",0.9469,0.9667,0.9419,0.9518,387657.0],["1987-08-17",0.9518,0.9667,0.8725,0.9419,1810327.0],["1987-08-18",0.9469,0.9816,0.9469,0.9816,886884.0],["1987-08-19",0.9816,1.0658,0.9816,1.0609,1312361.0],["1987-08-20",1.0609,1.1154,1.0609,1.1055,1150364.0],["1987-08-21",1.1055,1.1303,1.051,1.0807,832675.0],["1987-08-24",1.0708,1.0708,1.0212,1.0609,472752.0],["1987-08-25",1.0609,1.0857,1.0311,1.0311,334078.0],["1987-08-26",1.0311,1.0559,1.0311,1.0311,245201.0],["1987-08-27",1.0311,1.046,1.0212,1.0212,245831.0],["1987-08-28",1.0212,1.0411,1.0113,1.0113,223769.0],["1987-08-31",1.0113,1.0163,0.9915,1.0163,400264.0],["1987-09-01",1.0163,1.0212,0.9964,0.9964,141826.0],["1987-09-02",0.9964,0.9964,0.9518,0.9766,500487.0],["1987-09-03",0.9766,0.9915,0.937,0.9469,239528.0],["1987-09-04",0.9419,0.9419,0.8923,0.9221,166409.0],["1987-09-08",0.9022,0.9022,0.8626,0.8725,257808.0],["1987-09-09",0.8725,0.8824,0.8675,0.8725,428629.0],["1987-09-10",0.8725,0.8725,0.8626,0.8675,293107.0],["1987-09-11",0.8675,0.8824,0.8428,0.8824,539568.0],["1987-09-14",0.8824,0.8973,0.8775,0.8973,167039.0],["1987-09-15",0.8973,0.9122,0.8923,0.8973,161997.0],["1987-09-16",0.8973,0.8973,0.8775,0.8775,73119.0],["1987-09-17",0.8775,0.8874,0.8626,0.8675,79422.0],["1987-09-18",0.8725,0.8923,0.8725,0.8874,75640.0],["1987-09-21",0.8923,0.9171,0.8923,0.9022,157584.0],["1987-09-22",0.9022,0.9221,0.8824,0.9221,67446.0],["1987-09-23",0.9221,0.932,0.9022,0.9171,248353.0],["1987-09-24",0.9072,0.9072,0.8923,0.8923,86986.0],["1987-09-25",0.8923,0.9022,0.8725,0.8775,609535.0],["1987-09-28",0.8775,0.8874,0.8775,0.8824,632858.0],["1987-09-29",0.8824,0.9419,0.8824,0.8923,569824.0],["1987-09-30",0.8923,0.9221,0.8874,0.9171,359292.0],["1987-10-01",0.9221,0.937,0.9221,0.937,156954.0],["1987-10-02",0.937,0.937,0.927,0.932,93290.0],["1987-10-05",0.932,0.9419,0.932,0.937,143086.0],["1987-10-06",0.9171,0.9171,0.9072,0.9072,182167.0],["1987-10-07",0.9072,0.9419,0.8874,0.9221,811243.0],["1987-10-08",0.9122,0.9122,0.8824,0.8973,201708.0],["1987-10-09",0.8923,0.8923,0.8874,0.8874,80053.0],["1987-10-12",0.8874,0.9022,0.8824,0.8874,169561.0],["1987-10-13",0.8874,0.8973,0.8874,0.8874,49166.0],["1987-10-14",0.8874,0.8923,0.8775,0.8775,226291.0],["1987-10-15",0.8775,0.8775,0.818,0.818,246462.0],["1987-10-16",0.818,0.818,0.7436,0.7436,476534.0],["1987-10-19",0.7337,0.7337,0.6445,0.6544,572346.0],["1987-10-20",0.6544,0.6544,0.4957,0.5701,739385.0],["1987-10-21",0.58,0.6792,0.58,0.6197,534525.0],["1987-10-22",0.6098,0.6098,0.5701,0.5949,491663.0],["1987-10-23",0.5949,0.6246,0.5949,0.6048,452582.0],["1987-10-26",0.5899,0.5899,0.5453,0.5453,240789.0],["1987-10-27",0.5453,0.585,0.5404,0.5404,514355.0],["1987-10-28",0.5354,0.5354,0.5156,0.5304,117243.0],["1987-10-29",0.5304,0.5701,0.5255,0.5503,187210.0],["1987-10-30",0.5503,0.585,0.5453,0.585,801158.0],["1987-11-02",0.5874,0.5973,0.5625,0.5774,111570.0],["1987-11-03",0.5774,0.5874,0.5625,0.5675,604493.0],["1987-11-04",0.5675,0.5724,0.5525,0.5525,140565.0],["1987-11-05",0.5575,0.5774,0.5575,0.5774,166409.0],["1987-11-06",0.5973,0.6272,0.5923,0.6123,128589.0],["1987-11-09",0.6222,0.6222,0.5774,0.6023,148129.0],["1987-11-10",0.5923,0.5973,0.5724,0.5923,66816.0],["1987-11-11",0.5923,0.5973,0.5874,0.5874,28995.0],["1987-11-12",0.6023,0.6073,0.5923,0.5923,173343.0],["1987-11-13",0.5874,0.5973,0.5874,0.5874,52948.0],["1987-11-16",0.5973,0.6073,0.5973,0.5973,31517.0],["1987-11-17",0.5973,0.6073,0.5824,0.5824,76901.0],["1987-11-18",0.5874,0.6023,0.5774,0.6023,110939.0],["1987-11-19",0.5973,0.6073,0.5874,0.5874,35929.0],["1987-11-20",0.5824,0.5973,0.5774,0.5923,77531.0],["1987-11-23",0.6023,0.6123,0.6023,0.6123,213684.0],["1987-11-24",0.6272,0.6371,0.6272,0.6272,225661.0],["1987-11-25",0.6172,0.6222,0.6023,0.6073,67446.0],["1987-11-27",0.6073,0.6123,0.5973,0.5973,61143.0],["1987-11-30",0.5973,0.5973,0.5824,0.5973,167039.0],["1987-12-01",0.5874,0.5973,0.5874,0.5923,107788.0],["1987-12-02",0.5923,0.6023,0.5824,0.6023,79422.0],["1987-12-03",0.6023,0.6123,0.6023,0.6073,102745.0],["1987-12-04",0.5973,0.6023,0.5973,0.5973,61773.0],["1987-12-07",0.5923,0.5973,0.5824,0.5874,129849.0],["1987-12-08",0.5973,0.5973,0.5923,0.5973,71228.0],["1987-12-09",0.5973,0.6123,0.5973,0.5973,110309.0],["1987-12-10",0.5973,0.6172,0.5973,0.6023,77531.0],["1987-12-11",0.6023,0.6023,0.5973,0.5973,116612.0],["1987-12-14",0.5923,0.5973,0.5874,0.5923,128589.0],["1987-12-15",0.5874,0.5973,0.5874,0.5973,62403.0],["1987-12-16",0.5923,0.6073,0.5874,0.5973,418544.0],["1987-12-17",0.6073,0.6571,0.6073,0.6571,349837.0],["1987-12-18",0.6471,0.6869,0.6471,0.6819,181537.0],["1987-12-21",0.6869,0.6869,0.6521,0.662,147499.0],["1987-12-22",0.6571,0.662,0.6371,0.6521,284282.0],["1987-12-23",0.6571,0.6919,0.6571,0.662,879950.0],["1987-12-24",0.672,0.677,0.667,0.667,211793.0],["1987-12-28",0.6571,0.6571,0.6123,0.6123,81944.0],["1987-12-29",0.6023,0.6073,0.5824,0.6073,146238.0],["1987-12-30",0.6023,0.6471,0.6023,0.6471,546502.0],["1987-12-31",0.6471,0.667,0.6421,0.662,607644.0],["1988-01-04",0.6471,0.672,0.6471,0.667,163257.0],["1988-01-05",0.677,0.7118,0.677,0.7118,134892.0],["1988-01-06",0.7168,0.7168,0.6969,0.7118,164518.0],["1988-01-07",0.7068,0.7168,0.6919,0.7168,94550.0],["1988-01-08",0.7068,0.7068,0.6421,0.6421,138044.0],["1988-01-11",0.6322,0.6371,0.6073,0.6272,144347.0],["1988-01-12",0.6322,0.6371,0.6073,0.6123,66816.0],["1988-01-13",0.6172,0.6371,0.6172,0.6322,98333.0],["1988-01-14",0.6371,0.677,0.6371,0.677,93920.0],["1988-01-15",0.6869,0.6869,0.672,0.6819,97702.0],["1988-01-18",0.6869,0.7118,0.6869,0.6869,65555.0],["1988-01-19",0.6869,0.6969,0.6869,0.6919,40342.0],["1988-01-20",0.6819,0.6869,0.672,0.677,95811.0],["1988-01-21",0.677,0.6819,0.672,0.672,50427.0],["1988-01-22",0.677,0.6919,0.677,0.6919,134892.0],["1988-01-25",0.6969,0.6969,0.6819,0.6819,31517.0],["1988-01-26",0.6819,0.7068,0.6819,0.6969,34038.0],["1988-01-27",0.6869,0.6969,0.6819,0.6969,134262.0],["1988-01-28",0.6919,0.7168,0.6919,0.7168,98333.0],["1988-01-29",0.7367,0.7367,0.7118,0.7118,175864.0],["1988-02-01",0.7242,0.7342,0.7242,0.7242,87617.0],["1988-02-02",0.7242,0.7342,0.7142,0.7342,85726.0],["1988-02-03",0.7342,0.7941,0.7292,0.7841,532004.0],["1988-02-04",0.7691,0.7741,0.7592,0.7691,418544.0],["1988-02-05",0.7641,0.7941,0.7641,0.7841,226291.0],["1988-02-08",0.7791,0.7791,0.7492,0.7592,134262.0],["1988-02-09",0.7592,0.7691,0.7592,0.7641,248353.0],["1988-02-10",0.7592,0.7691,0.7592,0.7691,74380.0],["1988-02-11",0.7592,0.7592,0.7492,0.7542,461406.0],["1988-02-12",0.7492,0.7492,0.6992,0.7292,501748.0],["1988-02-16",0.7342,0.7342,0.7192,0.7192,163888.0],["1988-02-17",0.7292,0.7342,0.7192,0.7192,122285.0],["1988-02-18",0.7092,0.7192,0.7042,0.7142,266632.0],["1988-02-19",0.7142,0.7392,0.7142,0.7342,161997.0],["1988-02-22",0.7242,0.7442,0.7192,0.7392,166409.0],["1988-02-23",0.7342,0.7392,0.7242,0.7342,54839.0],["1988-02-24",0.7292,0.7392,0.7292,0.7342,78162.0],["1988-02-25",0.7242,0.7442,0.7242,0.7342,98333.0],["1988-02-26",0.7292,0.7392,0.7242,0.7342,122916.0],["1988-02-29",0.7342,0.7492,0.7342,0.7492,59252.0],["1988-03-01",0.7392,0.7492,0.7342,0.7392,26474.0],["1988-03-02",0.7592,0.7592,0.7442,0.7492,111570.0],["1988-03-03",0.7442,0.7542,0.7442,0.7492,51057.0],["1988-03-04",0.7492,0.7492,0.7242,0.7242,54209.0],["1988-03-07",0.7242,0.7442,0.7242,0.7442,185949.0],["1988-03-08",0.7442,0.7542,0.7392,0.7542,32778.0],["1988-03-09",0.7442,0.7442,0.7292,0.7292,28365.0],["1988-03-10",0.7292,0.7342,0.7242,0.7292,23953.0],["1988-03-11",0.7292,0.7392,0.7292,0.7342,75640.0],["1988-03-14",0.7242,0.7492,0.7242,0.7342,64925.0],["1988-03-15",0.7292,0.7392,0.7292,0.7292,229443.0],["1988-03-16",0.7292,0.7442,0.7292,0.7442,130480.0],["1988-03-17",0.7392,0.7492,0.7342,0.7442,52318.0],["1988-03-18",0.7392,0.7592,0.7392,0.7542,96441.0],["1988-03-21",0.7492,0.7492,0.7442,0.7492,6303.0],["1988-03-22",0.7442,0.7442,0.7242,0.7242,40342.0],["1988-03-23",0.7292,0.7292,0.7242,0.7292,55470.0],["1988-03-24",0.7242,0.7242,0.7242,0.7242,106527.0],["1988-03-25",0.7192,0.7192,0.7192,0.7192,23322.0],["1988-03-28",0.7092,0.7242,0.7092,0.7192,101484.0],["1988-03-29",0.7292,0.7292,0.7242,0.7242,23953.0],["1988-03-30",0.7242,0.7342,0.7242,0.7292,48536.0],["1988-03-31",0.7242,0.7292,0.7242,0.7292,46645.0],["1988-04-04",0.7242,0.7392,0.7242,0.7392,50427.0],["1988-04-05",0.7342,0.7342,0.7342,0.7342,3152.0],["1988-04-06",0.7292,0.7592,0.7292,0.7592,416652.0],["1988-04-07",0.7542,0.7592,0.7492,0.7592,69337.0],["1988-04-08",0.7542,0.7592,0.7392,0.7592,197295.0],["1988-04-11",0.7492,0.7741,0.7492,0.7741,117243.0],["1988-04-12",0.7691,0.7891,0.7542,0.7592,152541.0],["1988-04-13",0.7641,0.7691,0.7592,0.7592,25844.0],["1988-04-14",0.7442,0.7492,0.7342,0.7342,105897.0],["1988-04-15",0.7242,0.7242,0.7042,0.7092,272936.0],["1988-04-18",0.7192,0.7192,0.7042,0.7142,44754.0],["1988-04-19",0.7142,0.7242,0.7142,0.7192,59252.0],["1988-04-20",0.7192,0.7242,0.7192,0.7192,140565.0],["1988-04-21",0.7192,0.7192,0.7092,0.7192,259068.0],["1988-04-22",0.7192,0.7192,0.7142,0.7142,17019.0],["1988-04-25",0.7142,0.7292,0.7142,0.7242,34038.0],["1988-04-26",0.7242,0.7292,0.7242,0.7242,72489.0],["1988-04-27",0.7242,0.7342,0.7092,0.7192,170191.0],["1988-04-28",0.7142,0.7242,0.7142,0.7192,70598.0],["1988-04-29",0.7216,0.7467,0.7216,0.7467,76271.0],["1988-05-02",0.7366,0.7517,0.7366,0.7416,101484.0],["1988-05-03",0.7316,0.7366,0.7316,0.7316,40342.0],["1988-05-04",0.7266,0.7316,0.7216,0.7216,79422.0],["1988-05-05",0.7216,0.7216,0.7166,0.7166,20171.0],["1988-05-06",0.7166,0.7166,0.6965,0.6965,299410.0],["1988-05-09",0.6965,0.6965,0.6865,0.6915,96441.0],["1988-05-10",0.6865,0.6865,0.6765,0.6765,97072.0],["1988-05-11",0.6715,0.6715,0.6715,0.6715,81944.0],["1988-05-12",0.6715,0.6715,0.6715,0.6715,96441.0],["1988-05-13",0.6715,0.6715,0.6665,0.6665,32778.0],["1988-05-16",0.6715,0.6865,0.6715,0.6865,63034.0],["1988-05-17",0.6865,0.6915,0.6865,0.6915,19540.0],["1988-05-18",0.6865,0.6865,0.6615,0.6615,60512.0],["1988-05-19",0.6665,0.6665,0.6615,0.6615,5043.0],["1988-05-20",0.6615,0.6715,0.6615,0.6715,39711.0],["1988-05-23",0.6765,0.6765,0.6715,0.6715,38451.0],["1988-05-24",0.6665,0.6815,0.6615,0.6815,26474.0],["1988-05-25",0.6765,0.6765,0.6665,0.6665,10716.0],["1988-05-26",0.6665,0.6665,0.6565,0.6565,35299.0],["1988-05-27",0.6565,0.6565,0.6565,0.6565,15128.0],["1988-05-31",0.6565,0.6715,0.6565,0.6665,71858.0],["1988-06-01",0.6665,0.6765,0.6665,0.6715,20171.0],["1988-06-02",0.6715,0.6715,0.6665,0.6715,34669.0],["1988-06-03",0.6765,0.6865,0.6765,0.6865,105266.0],["1988-06-06",0.6815,0.6865,0.6815,0.6815,18910.0],["1988-06-07",0.6865,0.6965,0.6865,0.6915,40342.0],["1988-06-08",0.6915,0.7066,0.6915,0.7016,127958.0],["1988-06-09",0.7066,0.7667,0.7066,0.7617,481577.0],["1988-06-10",0.7617,0.7617,0.7517,0.7617,80053.0],["1988-06-13",0.7567,0.7717,0.7517,0.7717,128589.0],["1988-06-14",0.7667,0.7767,0.7667,0.7717,88247.0],["1988-06-15",0.7717,0.7717,0.7567,0.7717,69337.0],["1988-06-16",0.7767,0.7817,0.7617,0.7817,57991.0],["1988-06-17",0.7817,0.7817,0.7767,0.7767,39081.0],["1988-06-20",0.7717,0.7767,0.7717,0.7767,167039.0],["1988-06-21",0.7767,0.7817,0.7717,0.7817,69337.0],["1988-06-22",0.7817,0.8168,0.7817,0.8118,168930.0],["1988-06-23",0.8218,0.8619,0.8218,0.8619,141195.0],["1988-06-24",0.8519,0.8619,0.8419,0.8569,46015.0],["1988-06-27",0.8469,0.8469,0.8318,0.8369,42863.0],["1988-06-28",0.8318,0.8318,0.7817,0.7968,351097.0],["1988-06-29",0.7918,0.7968,0.7817,0.7968,65555.0],["1988-06-30",0.7968,0.7968,0.7767,0.7767,301931.0],["1988-07-01",0.7817,0.7817,0.7617,0.7767,673830.0],["1988-07-05",0.7817,0.7968,0.7767,0.7918,51688.0],["1988-07-06",0.7817,0.7817,0.7667,0.7667,36560.0],["1988-07-07",0.7617,0.7717,0.7316,0.7366,192253.0],["1988-07-08",0.7366,0.7467,0.7366,0.7467,131110.0],["1988-07-11",0.7517,0.7867,0.7517,0.7767,252765.0],["1988-07-12",0.7817,0.7918,0.7767,0.7767,56100.0],["1988-07-13",0.7717,0.7767,0.7467,0.7467,65555.0],["1988-07-14",0.7416,0.7416,0.7316,0.7416,31517.0],["1988-07-15",0.7316,0.7316,0.7266,0.7266,100224.0],["1988-07-18",0.7316,0.7316,0.7216,0.7266,18280.0],["1988-07-19",0.7066,0.7216,0.7066,0.7166,209902.0],["1988-07-20",0.7216,0.7316,0.7216,0.7316,163257.0],["1988-07-21",0.7366,0.7366,0.7266,0.7266,17649.0],["1988-07-22",0.7216,0.7316,0.7166,0.7166,107157.0],["1988-07-25",0.7116,0.7266,0.7116,0.7266,20801.0],["1988-07-26",0.7216,0.7316,0.7216,0.7266,17649.0],["1988-07-27",0.7216,0.7316,0.7166,0.7166,23322.0],["1988-07-28",0.7216,0.7316,0.7216,0.7316,51688.0],["1988-07-29",0.7266,0.7366,0.7166,0.7366,348576.0],["1988-08-01",0.739,0.7541,0.739,0.7541,40972.0],["1988-08-02",0.7491,0.7491,0.7441,0.7491,15128.0],["1988-08-03",0.7441,0.7491,0.734,0.739,117243.0],["1988-08-04",0.734,0.7541,0.734,0.7541,202338.0],["1988-08-05",0.7541,0.7642,0.7541,0.7592,114721.0],["1988-08-08",0.7541,0.7592,0.7541,0.7592,10085.0],["1988-08-09",0.7541,0.7592,0.7541,0.7592,22692.0],["1988-08-10",0.7541,0.7541,0.7541,0.7541,47906.0],["1988-08-11",0.7541,0.7541,0.7541,0.7541,22062.0],["1988-08-12",0.7541,0.7642,0.7541,0.7642,46015.0],["1988-08-15",0.7592,0.7692,0.7592,0.7692,37190.0],["1988-08-16",0.7592,0.7592,0.7491,0.7491,347315.0],["1988-08-17",0.7441,0.7592,0.7441,0.7541,40972.0],["1988-08-18",0.7541,0.7692,0.7541,0.7642,45384.0],["1988-08-19",0.7642,0.7642,0.7592,0.7592,64925.0],["1988-08-22",0.7541,0.7592,0.7541,0.7541,85095.0],["1988-08-23",0.7541,0.7541,0.7541,0.7541,33408.0],["1988-08-24",0.7541,0.7642,0.7541,0.7642,85095.0],["1988-08-25",0.7592,0.7592,0.7541,0.7541,15128.0],["1988-08-26",0.7592,0.7592,0.7541,0.7541,90768.0],["1988-08-29",0.7592,0.7592,0.7541,0.7541,16389.0],["1988-08-30",0.7541,0.7541,0.7541,0.7541,37190.0],["1988-08-31",0.7541,0.7541,0.7541,0.7541,7564.0],["1988-09-01",0.7541,0.7541,0.7541,0.7541,27735.0],["1988-09-02",0.7592,0.7592,0.7541,0.7541,26474.0],["1988-09-06",0.7541,0.7642,0.7541,0.7642,165779.0],["1988-09-07",0.7642,0.7692,0.7642,0.7692,47275.0],["1988-09-08",0.7642,0.7692,0.7642,0.7642,17019.0],["1988-09-09",0.7642,0.7742,0.7642,0.7642,109048.0],["1988-09-12",0.7692,0.7843,0.7692,0.7843,48536.0],["1988-09-13",0.7793,0.7793,0.7742,0.7793,18910.0],["1988-09-14",0.7843,0.7843,0.7742,0.7843,387657.0],["1988-09-15",0.7843,0.7944,0.7843,0.7893,204229.0],["1988-09-16",0.7893,0.7944,0.7843,0.7944,57361.0],["1988-09-19",0.7893,0.7944,0.7843,0.7893,40342.0],["1988-09-20",0.7893,0.7994,0.7843,0.7994,35299.0],["1988-09-21",0.8044,0.8044,0.7994,0.7994,20171.0],["1988-09-22",0.7994,0.8044,0.7944,0.7944,26474.0],["1988-09-23",0.7944,0.7944,0.7944,0.7944,13237.0],["1988-09-26",0.7944,0.7944,0.7944,0.7944,34669.0],["1988-09-27",0.7944,0.7994,0.7944,0.7944,34038.0],["1988-09-28",0.7944,0.7944,0.7893,0.7893,18910.0],["1988-09-29",0.7843,0.7893,0.7742,0.7742,421065.0],["1988-09-30",0.7692,0.7742,0.7642,0.7692,205490.0],["1988-10-03",0.7642,0.7642,0.7541,0.7541,850954.0],["1988-10-04",0.7592,0.7592,0.7541,0.7541,24583.0],["1988-10-05",0.7592,0.7592,0.7541,0.7541,13237.0],["1988-10-06",0.7592,0.7592,0.7541,0.7592,18280.0],["1988-10-07",0.7541,0.7592,0.7441,0.7441,13237.0],["1988-10-10",0.7441,0.7491,0.7441,0.7441,19540.0],["1988-10-11",0.7441,0.7491,0.734,0.7441,8825.0],["1988-10-12",0.739,0.739,0.734,0.734,20801.0],["1988-10-13",0.734,0.734,0.734,0.734,10716.0],["1988-10-14",0.739,0.739,0.734,0.734,44754.0],["1988-10-17",0.734,0.739,0.734,0.734,70598.0],["1988-10-18",0.729,0.729,0.724,0.729,18910.0],["1988-10-19",0.729,0.729,0.724,0.729,12607.0],["1988-10-20",0.724,0.724,0.724,0.724,104006.0],["1988-10-21",0.729,0.734,0.724,0.729,45384.0],["1988-10-24",0.724,0.734,0.724,0.729,277348.0],["1988-10-25",0.729,0.729,0.7189,0.7189,509312.0],["1988-10-26",0.7189,0.724,0.7139,0.724,13237.0],["1988-10-27",0.7139,0.7189,0.7139,0.7139,208011.0],["1988-10-28",0.7139,0.724,0.7139,0.7189,230073.0],["1988-10-31",0.7189,0.724,0.7139,0.7189,71228.0],["1988-11-01",0.7264,0.7264,0.7264,0.7264,45384.0],["1988-11-02",0.7264,0.7314,0.7264,0.7264,171452.0],["1988-11-03",0.7264,0.7314,0.7264,0.7314,75640.0],["1988-11-04",0.7314,0.7314,0.7314,0.7314,8825.0],["1988-11-07",0.7314,0.7365,0.7264,0.7365,83835.0],["1988-11-08",0.7365,0.7415,0.7365,0.7415,49166.0],["1988-11-09",0.7365,0.7415,0.7365,0.7415,28995.0],["1988-11-10",0.7415,0.7415,0.7365,0.7365,18910.0],["1988-11-11",0.7365,0.7365,0.7264,0.7264,209272.0],["1988-11-14",0.7214,0.7264,0.7214,0.7264,102745.0],["1988-11-15",0.7214,0.7466,0.7214,0.7365,32147.0],["1988-11-16",0.7365,0.7415,0.7314,0.7314,118503.0],["1988-11-17",0.7415,0.7466,0.7365,0.7415,279869.0],["1988-11-18",0.7415,0.7415,0.7415,0.7415,23322.0],["1988-11-21",0.7415,0.7415,0.7365,0.7365,108418.0],["1988-11-22",0.7365,0.7365,0.7314,0.7314,17649.0],["1988-11-23",0.7314,0.7314,0.7264,0.7264,20801.0],["1988-11-25",0.7264,0.7264,0.7264,0.7264,65555.0],["1988-11-28",0.7264,0.7466,0.7264,0.7466,96441.0],["1988-11-29",0.7415,0.7466,0.7365,0.7415,24583.0],["1988-11-30",0.7415,0.7516,0.7415,0.7516,146868.0],["1988-12-01",0.7567,0.7819,0.7567,0.7668,65555.0],["1988-12-02",0.7567,0.7567,0.7516,0.7516,10716.0],["1988-12-05",0.7516,0.7617,0.7516,0.7617,64294.0],["1988-12-06",0.7516,0.7617,0.7516,0.7567,28365.0],["1988-12-07",0.7516,0.7516,0.7466,0.7466,66185.0],["1988-12-08",0.7516,0.7516,0.7466,0.7466,25844.0],["1988-12-09",0.7466,0.7516,0.7415,0.7466,44754.0],["1988-12-12",0.7415,0.7415,0.7365,0.7415,29626.0],["1988-12-13",0.7365,0.7516,0.7365,0.7516,117243.0],["1988-12-14",0.7516,0.7567,0.7516,0.7516,31517.0],["1988-12-15",0.7516,0.7668,0.7516,0.7668,51057.0],["1988-12-16",0.7617,0.7617,0.7617,0.7617,5673.0],["1988-12-19",0.7567,0.7567,0.7314,0.7365,61773.0],["1988-12-20",0.7314,0.7314,0.7062,0.7214,116612.0],["1988-12-21",0.7214,0.7214,0.7062,0.7214,73749.0],["1988-12-22",0.7214,0.7264,0.7214,0.7214,27104.0],["1988-12-23",0.7214,0.7214,0.7113,0.7113,20801.0],["1988-12-27",0.7012,0.7012,0.7012,0.7012,25213.0],["1988-12-28",0.7113,0.7113,0.6961,0.7113,73119.0],["1988-12-29",0.7062,0.7062,0.7012,0.7012,18910.0],["1988-12-30",0.7012,0.7113,0.7012,0.7113,50427.0],["1989-01-03",0.7163,0.7163,0.7163,0.7163,28995.0],["1989-01-04",0.7264,0.7466,0.7264,0.7466,95811.0],["1989-01-05",0.7466,0.7617,0.7466,0.7516,27104.0],["1989-01-06",0.7668,0.7768,0.7668,0.7718,52318.0],["1989-01-09",0.7668,0.7668,0.7516,0.7516,27104.0],["1989-01-10",0.7516,0.7516,0.7466,0.7466,6934.0],["1989-01-11",0.7466,0.7567,0.7466,0.7516,9455.0],["1989-01-12",0.7466,0.7617,0.7466,0.7617,25844.0],["1989-01-13",0.7718,0.7819,0.7718,0.7819,35929.0],["1989-01-16",0.792,0.792,0.7869,0.7869,35929.0],["1989-01-17",0.7869,0.7869,0.7819,0.7819,46645.0],["1989-01-18",0.7819,0.7869,0.7819,0.7869,17019.0],["1989-01-19",0.7869,0.797,0.7869,0.797,32778.0],["1989-01-20",0.797,0.8021,0.797,0.797,21431.0],["1989-01-23",0.797,0.797,0.792,0.792,68076.0],["1989-01-24",0.7869,0.792,0.7819,0.7819,55470.0],["1989-01-25",0.7819,0.792,0.7819,0.7869,56730.0],["1989-01-26",0.7869,0.797,0.7869,0.797,28995.0],["1989-01-27",0.797,0.8071,0.792,0.792,97702.0],["1989-01-30",0.797,0.8223,0.797,0.8223,255917.0],["1989-01-31",0.8146,0.85,0.8146,0.8449,125437.0],["1989-02-01",0.8449,0.8601,0.8449,0.85,56100.0],["1989-02-02",0.8601,0.8702,0.855,0.8702,67446.0],["1989-02-03",0.8702,0.8702,0.85,0.85,44754.0],["1989-02-06",0.85,0.855,0.85,0.85,34669.0],["1989-02-07",0.85,0.8652,0.85,0.8652,23953.0],["1989-02-08",0.8702,0.8753,0.8702,0.8702,37190.0],["1989-02-09",0.8753,0.8803,0.8702,0.8702,32147.0],["1989-02-10",0.8702,0.8702,0.8601,0.8601,25213.0],["1989-02-13",0.8601,0.8601,0.8601,0.8601,77531.0],["1989-02-14",0.8702,0.8702,0.855,0.855,294998.0],["1989-02-15",0.855,0.8652,0.855,0.8652,120394.0],["1989-02-16",0.8702,0.8753,0.8601,0.8601,75640.0],["1989-02-17",0.8652,0.8753,0.8652,0.8652,23322.0],["1989-02-21",0.8652,0.8702,0.8652,0.8702,20801.0],["1989-02-22",0.8702,0.8702,0.8601,0.8601,106527.0],["1989-02-23",0.8601,0.8601,0.8601,0.8601,28365.0],["1989-02-24",0.8601,0.8601,0.8449,0.8449,154432.0],["1989-02-27",0.8399,0.8399,0.8146,0.8146,55470.0],["1989-02-28",0.8095,0.8095,0.7943,0.8044,69967.0],["1989-03-01",0.8095,0.8095,0.8044,0.8044,9455.0],["1989-03-02",0.8095,0.8095,0.8044,0.8095,11346.0],["1989-03-03",0.8095,0.8146,0.8095,0.8095,3152.0],["1989-03-06",0.8196,0.8247,0.8095,0.8247,32778.0],["1989-03-07",0.8247,0.8247,0.8196,0.8196,13867.0],["1989-03-08",0.8146,0.8297,0.8146,0.8247,16389.0],["1989-03-09",0.8348,0.8348,0.8297,0.8297,26474.0],["1989-03-10",0.8297,0.8449,0.8297,0.8348,53579.0],["1989-03-13",0.8348,0.85,0.8348,0.85,123546.0],["1989-03-14",0.85,0.85,0.8449,0.8449,105897.0],["1989-03-15",0.85,0.8601,0.85,0.8601,5673.0],["1989-03-16",0.8702,0.8702,0.8652,0.8652,19540.0],["1989-03-17",0.8601,0.8601,0.8399,0.8399,192253.0],["1989-03-20",0.8348,0.8348,0.8196,0.8196,73749.0],["1989-03-21",0.8196,0.8247,0.8196,0.8196,34669.0],["1989-03-22",0.8196,0.8247,0.8196,0.8247,35299.0],["1989-03-23",0.8348,0.8348,0.8297,0.8348,18280.0],["1989-03-27",0.8297,0.8297,0.8297,0.8297,34669.0],["1989-03-28",0.8297,0.8601,0.8247,0.855,97702.0],["1989-03-29",0.8601,0.8601,0.85,0.855,92659.0],["1989-03-30",0.85,0.85,0.8449,0.85,54209.0],["1989-03-31",0.8449,0.85,0.8449,0.85,50427.0],["1989-04-03",0.8449,0.8449,0.8399,0.8449,300040.0],["1989-04-04",0.8399,0.85,0.8399,0.85,190362.0],["1989-04-05",0.8399,0.8449,0.8348,0.8399,25213.0],["1989-04-06",0.8399,0.8399,0.8348,0.8348,6934.0],["1989-04-07",0.8399,0.8399,0.8348,0.8399,439975.0],["1989-04-10",0.8348,0.8449,0.8348,0.8449,27104.0],["1989-04-11",0.8348,0.8399,0.8348,0.8399,56100.0],["1989-04-12",0.8399,0.8601,0.8399,0.8601,87617.0],["1989-04-13",0.855,0.855,0.85,0.85,80683.0],["1989-04-14",0.85,0.855,0.8449,0.85,98333.0],["1989-04-17",0.8449,0.8601,0.8449,0.8449,49797.0],["1989-04-18",0.8449,0.8702,0.8449,0.8702,53579.0],["1989-04-19",0.8652,0.9157,0.8652,0.9107,153172.0],["1989-04-20",0.9056,0.9208,0.9006,0.9006,59882.0],["1989-04-21",0.9006,0.9056,0.9006,0.9056,78792.0],["1989-04-24",0.9006,0.9056,0.8905,0.8905,117873.0],["1989-04-25",0.8955,0.8955,0.8803,0.8803,73749.0],["1989-04-26",0.8803,0.8905,0.8803,0.8803,68707.0],["1989-04-27",0.8803,0.8955,0.8753,0.8905,220618.0],["1989-04-28",0.8905,0.8905,0.8753,0.8854,81944.0],["1989-05-01",0.8777,0.8828,0.8726,0.8828,115982.0],["1989-05-02",0.8929,0.8929,0.8878,0.8878,56100.0],["1989-05-03",0.8929,0.8929,0.8777,0.8828,44754.0],["1989-05-04",0.8726,0.8777,0.8625,0.8726,67446.0],["1989-05-05",0.8675,0.8777,0.8675,0.8726,86986.0],["1989-05-08",0.8675,0.8726,0.8675,0.8726,37190.0],["1989-05-09",0.8777,0.8828,0.8726,0.8726,85726.0],["1989-05-10",0.8726,0.8726,0.8675,0.8675,14498.0],["1989-05-11",0.8675,0.8675,0.8574,0.8574,35929.0],["1989-05-12",0.8625,0.8625,0.8574,0.8574,15128.0],["1989-05-15",0.8625,0.8625,0.8574,0.8574,3152.0],["1989-05-16",0.8523,0.8574,0.8523,0.8574,177125.0],["1989-05-17",0.8523,0.8625,0.8523,0.8574,21431.0],["1989-05-18",0.8574,0.8574,0.8574,0.8574,5043.0],["1989-05-19",0.8574,0.8675,0.8574,0.8675,15758.0],["1989-05-22",0.8726,0.8929,0.8726,0.8929,133631.0],["1989-05-23",0.8828,0.8828,0.8726,0.8777,8825.0],["1989-05-24",0.8726,0.8777,0.8726,0.8726,12607.0],["1989-05-25",0.8726,0.8726,0.8726,0.8726,50427.0],["1989-05-26",0.8726,0.8726,0.8726,0.8726,2521.0],["1989-05-30",0.8726,0.8828,0.8726,0.8726,50427.0],["1989-05-31",0.8726,0.8726,0.8726,0.8726,8825.0],["1989-06-01",0.8726,0.8777,0.8726,0.8777,16389.0],["1989-06-02",0.8726,0.8929,0.8726,0.8929,128589.0],["1989-06-05",0.8878,0.903,0.8828,0.8828,86356.0],["1989-06-06",0.8777,0.8929,0.8777,0.8929,56100.0],["1989-06-07",0.8929,0.898,0.8828,0.8929,128589.0],["1989-06-08",0.8929,0.898,0.8878,0.8929,83204.0],["1989-06-09",0.903,0.9132,0.898,0.9132,59882.0],["1989-06-12",0.903,0.9132,0.898,0.9132,54839.0],["1989-06-13",0.9183,0.9335,0.9081,0.9335,62403.0],["1989-06-14",0.9335,0.9335,0.9233,0.9233,10085.0],["1989-06-15",0.9183,0.9183,0.9132,0.9132,35929.0],["1989-06-16",0.9132,0.9233,0.9081,0.9132,34669.0],["1989-06-19",0.9132,0.9132,0.898,0.898,44754.0],["1989-06-20",0.898,0.898,0.898,0.898,100224.0],["1989-06-21",0.903,0.903,0.8929,0.8929,13237.0],["1989-06-22",0.8929,0.8929,0.8929,0.8929,4412.0],["1989-06-23",0.8929,0.8929,0.8878,0.8929,18280.0],["1989-06-26",0.8929,0.8929,0.8929,0.8929,1891.0],["1989-06-27",0.903,0.903,0.903,0.903,32147.0],["1989-06-28",0.898,0.898,0.8878,0.8878,161997.0],["1989-06-29",0.8777,0.8878,0.8777,0.8828,72489.0],["1989-06-30",0.8726,0.8878,0.8726,0.8878,127328.0],["1989-07-03",0.8777,0.8929,0.8777,0.8929,68707.0],["1989-07-05",0.8878,0.903,0.8878,0.898,356771.0],["1989-07-06",0.898,0.903,0.898,0.903,25213.0],["1989-07-07",0.903,0.9132,0.903,0.9132,9455.0],["1989-07-10",0.9132,0.9335,0.9132,0.9335,108418.0],["1989-07-11",0.9233,0.9233,0.9233,0.9233,213054.0],["1989-07-12",0.9284,0.9284,0.9233,0.9284,195404.0],["1989-07-13",0.9233,0.9284,0.9233,0.9284,18910.0],["1989-07-14",0.9284,0.9284,0.9233,0.9233,18910.0],["1989-07-17",0.9233,0.9284,0.9233,0.9233,3782.0],["1989-07-18",0.9233,0.9284,0.9233,0.9233,5673.0],["1989-07-19",0.9538,0.9538,0.9284,0.9538,110309.0],["1989-07-20",0.9589,0.969,0.9538,0.9589,12607.0],["1989-07-21",0.9538,0.9538,0.9386,0.9436,52318.0],["1989-07-24",0.9538,0.9538,0.9436,0.9436,46015.0],["1989-07-25",0.9436,0.9487,0.9436,0.9436,25213.0],["1989-07-26",0.9436,0.9436,0.9386,0.9386,37820.0],["1989-07-27",0.9335,0.9335,0.9284,0.9335,38451.0],["1989-07-28",0.9284,0.9335,0.9233,0.9284,12607.0],["1989-07-31",0.9284,0.9284,0.9183,0.9233,34038.0],["1989-08-01",0.9207,0.9309,0.9207,0.9309,21431.0],["1989-08-02",0.9258,0.936,0.9258,0.936,16389.0],["1989-08-03",0.936,0.936,0.9258,0.936,42233.0],["1989-08-04",0.9309,0.936,0.9156,0.9156,61143.0],["1989-08-07",0.9156,0.9156,0.9156,0.9156,1891.0],["1989-08-08",0.9156,0.9156,0.9003,0.9003,25213.0],["1989-08-09",0.9003,0.9003,0.8953,0.8953,36560.0],["1989-08-10",0.8953,0.9105,0.8953,0.9105,15128.0],["1989-08-11",0.9003,0.9003,0.8851,0.8851,46645.0],["1989-08-14",0.8953,0.9054,0.8953,0.8953,34669.0],["1989-08-15",0.8953,0.9054,0.8953,0.8953,14498.0],["1989-08-16",0.9003,0.9054,0.9003,0.9003,32147.0],["1989-08-17",0.9054,0.9054,0.9003,0.9003,6303.0],["1989-08-18",0.9003,0.9054,0.9003,0.9054,15758.0],["1989-08-21",0.9003,0.9003,0.8953,0.9003,110309.0],["1989-08-22",0.8953,0.8953,0.8902,0.8902,47275.0],["1989-08-23",0.8902,0.8902,0.8851,0.8902,39081.0],["1989-08-24",0.8902,0.8953,0.8902,0.8902,17019.0],["1989-08-25",0.8902,0.8953,0.8902,0.8953,20171.0],["1989-08-28",0.8902,0.8902,0.8851,0.8902,22062.0],["1989-08-29",0.8902,0.8902,0.8851,0.8851,8194.0],["1989-08-30",0.88,0.88,0.8749,0.8749,12607.0],["1989-08-31",0.8749,0.9054,0.8749,0.9003,107788.0],["1989-09-01",0.9054,0.9054,0.9003,0.9003,15758.0],["1989-09-05",0.9003,0.9054,0.9003,0.9054,24583.0],["1989-09-06",0.9054,0.9105,0.9003,0.9105,35299.0],["1989-09-07",0.9156,0.9258,0.9156,0.9258,46015.0],["1989-09-08",0.9207,0.9207,0.9156,0.9156,7564.0],["1989-09-11",0.9156,0.9156,0.9003,0.9003,17019.0],["1989-09-12",0.9105,0.9156,0.9105,0.9156,47275.0],["1989-09-13",0.9207,0.9207,0.8953,0.8953,64925.0],["1989-09-14",0.9003,0.9003,0.9003,0.9003,1261.0],["1989-09-15",0.9003,0.9003,0.8953,0.8953,8825.0],["1989-09-18",0.8953,0.8953,0.8902,0.8953,40972.0],["1989-09-19",0.8953,0.8953,0.8851,0.8953,156954.0],["1989-09-20",0.8953,0.8953,0.8851,0.8953,208011.0],["1989-09-21",0.8953,0.8953,0.8953,0.8953,25213.0],["1989-09-22",0.8902,0.8953,0.8851,0.8953,35929.0],["1989-09-25",0.8902,0.8902,0.8749,0.8749,90768.0],["1989-09-26",0.8698,0.8749,0.8647,0.8698,28365.0],["1989-09-27",0.8749,0.8749,0.8546,0.8597,49797.0],["1989-09-28",0.8597,0.8597,0.8546,0.8597,25213.0],["1989-09-29",0.8546,0.8546,0.8546,0.8546,3782.0],["1989-10-02",0.8546,0.8546,0.8444,0.8444,56730.0],["1989-10-03",0.8495,0.8647,0.8495,0.8546,44124.0],["1989-10-04",0.8597,0.8597,0.8546,0.8546,36560.0],["1989-10-05",0.8546,0.8902,0.8546,0.8851,240789.0],["1989-10-06",0.88,0.88,0.8749,0.8749,38451.0],["1989-10-09",0.8698,0.8698,0.8546,0.8546,74380.0],["1989-10-10",0.8546,0.8647,0.8546,0.8647,83204.0],["1989-10-11",0.8597,0.8749,0.8597,0.8749,281130.0],["1989-10-12",0.8749,0.8902,0.8749,0.8902,282391.0],["1989-10-13",0.8851,0.9054,0.8851,0.8902,328405.0],["1989-10-16",0.8749,0.8749,0.8647,0.8647,27735.0],["1989-10-17",0.8546,0.8597,0.8546,0.8546,36560.0],["1989-10-18",0.8647,0.8647,0.8495,0.8546,63034.0],["1989-10-19",0.8444,0.8597,0.8444,0.8546,56730.0],["1989-10-20",0.8546,0.8546,0.8393,0.8495,35929.0],["1989-10-23",0.8495,0.8698,0.8495,0.8597,184058.0],["1989-10-24",0.8597,0.8597,0.8546,0.8597,32147.0],["1989-10-25",0.8546,0.8647,0.8546,0.8597,27735.0],["1989-10-26",0.8546,0.8597,0.8495,0.8546,15758.0],["1989-10-27",0.8546,0.8597,0.8546,0.8546,22062.0],["1989-10-30",0.8647,0.8647,0.8546,0.8546,71228.0],["1989-10-31",0.8519,0.8519,0.8366,0.8417,63034.0],["1989-11-01",0.8366,0.857,0.8366,0.857,108418.0],["1989-11-02",0.8519,0.857,0.8519,0.857,6303.0],["1989-11-03",0.8519,0.8621,0.8519,0.857,8825.0],["1989-11-06",0.857,0.857,0.857,0.857,64294.0],["1989-11-07",0.857,0.8621,0.857,0.8621,7564.0],["1989-11-08",0.857,0.8621,0.857,0.8621,27104.0],["1989-11-09",0.8621,0.8621,0.8621,0.8621,1891.0],["1989-11-10",0.8672,0.8672,0.857,0.857,161366.0],["1989-11-13",0.857,0.857,0.857,0.857,1891.0],["1989-11-14",0.857,0.857,0.857,0.857,1261.0],["1989-11-15",0.8621,0.8621,0.8621,0.8621,2521.0],["1989-11-16",0.857,0.8672,0.857,0.8672,15758.0],["1989-11-17",0.8723,0.8723,0.8723,0.8723,7564.0],["1989-11-20",0.8672,0.8672,0.8672,0.8672,14498.0],["1989-11-21",0.8621,0.8621,0.8621,0.8621,15758.0],["1989-11-22",0.8621,0.8723,0.8621,0.8672,27104.0],["1989-11-24",0.8672,0.8723,0.8672,0.8672,76901.0],["1989-11-27",0.8672,0.8672,0.8672,0.8672,9455.0],["1989-11-28",0.8672,0.8672,0.8621,0.8621,43493.0],["1989-11-29",0.8621,0.8621,0.857,0.857,163888.0],["1989-11-30",0.8621,0.8723,0.857,0.8672,23953.0],["1989-12-01",0.8672,0.8774,0.8672,0.8774,76271.0],["1989-12-04",0.8723,0.8774,0.8723,0.8723,22062.0],["1989-12-05",0.8723,0.8876,0.8723,0.8876,160736.0],["1989-12-06",0.8927,0.8927,0.8876,0.8876,20171.0],["1989-12-07",0.8825,0.8876,0.8825,0.8876,81944.0],["1989-12-08",0.8825,0.8876,0.8825,0.8825,40342.0],["1989-12-11",0.8723,0.8774,0.8723,0.8723,40972.0],["1989-12-12",0.8621,0.8621,0.857,0.857,5673.0],["1989-12-13",0.857,0.8774,0.857,0.8774,52948.0],["1989-12-14",0.8723,0.8723,0.8723,0.8723,630.0],["1989-12-15",0.8774,0.8774,0.857,0.857,30256.0],["1989-12-18",0.857,0.857,0.8417,0.8468,34038.0],["1989-12-19",0.8417,0.8417,0.8264,0.8264,6303.0],["1989-12-20",0.8264,0.8264,0.8162,0.8162,226291.0],["1989-12-21",0.8213,0.8213,0.8111,0.8162,107788.0],["1989-12-22",0.8111,0.8111,0.8009,0.8009,14498.0],["1989-12-26",0.7907,0.8009,0.7907,0.8009,23953.0],["1989-12-27",0.7907,0.806,0.7907,0.8009,34669.0],["1989-12-28",0.7958,0.7958,0.7907,0.7907,57361.0],["1989-12-29",0.7856,0.8009,0.7856,0.7958,99593.0],["1990-01-02",0.7907,0.806,0.7907,0.806,16389.0],["1990-01-03",0.806,0.806,0.7958,0.7958,248353.0],["1990-01-04",0.7958,0.7958,0.7958,0.7958,0.0],["1990-01-05",0.8009,0.8009,0.8009,0.8009,1891.0],["1990-01-08",0.806,0.806,0.8009,0.8009,6303.0],["1990-01-09",0.7958,0.7958,0.7958,0.7958,7564.0],["1990-01-10",0.8009,0.8111,0.8009,0.8009,105266.0],["1990-01-11",0.8111,0.8264,0.8111,0.8264,34038.0],["1990-01-12",0.8162,0.8162,0.8009,0.806,80053.0],["1990-01-15",0.8009,0.8009,0.7907,0.7958,279869.0],["1990-01-16",0.7958,0.7958,0.7805,0.7805,56730.0],["1990-01-17",0.7805,0.7856,0.7754,0.7754,15758.0],["1990-01-18",0.7754,0.7754,0.7703,0.7703,78162.0],["1990-01-19",0.7703,0.7856,0.7703,0.7856,51688.0],["1990-01-22",0.7754,0.7754,0.7703,0.7754,29626.0],["1990-01-23",0.7703,0.7754,0.7703,0.7754,25213.0],["1990-01-24",0.7652,0.7703,0.755,0.7601,13237.0],["1990-01-25",0.7703,0.7754,0.7703,0.7754,54839.0],["1990-01-26",0.7754,0.7754,0.7703,0.7754,400264.0],["1990-01-29",0.7703,0.7754,0.7601,0.7652,11976.0],["1990-01-30",0.7574,0.7574,0.7523,0.7523,10085.0],["1990-01-31",0.7472,0.7472,0.7369,0.7369,132371.0],["1990-02-01",0.7421,0.7421,0.7369,0.7421,39081.0],["1990-02-02",0.7421,0.7472,0.7421,0.7472,4412.0],["1990-02-05",0.7421,0.7574,0.7369,0.7574,69337.0],["1990-02-06",0.7523,0.7574,0.7472,0.7574,45384.0],["1990-02-07",0.7523,0.7523,0.7472,0.7523,17019.0],["1990-02-08",0.7472,0.7574,0.7472,0.7574,49166.0],["1990-02-09",0.7574,0.7574,0.7574,0.7574,35299.0],["1990-02-12",0.7523,0.7523,0.7523,0.7523,19540.0],["1990-02-13",0.7523,0.7523,0.7523,0.7523,1891.0],["1990-02-14",0.7472,0.7574,0.7472,0.7574,111570.0],["1990-02-15",0.7677,0.7677,0.7625,0.7625,5043.0],["1990-02-16",0.7574,0.7574,0.7574,0.7574,126698.0],["1990-02-20",0.7676,0.7779,0.7676,0.7779,31517.0],["1990-02-21",0.7728,0.7728,0.7625,0.7676,15128.0],["1990-02-22",0.7676,0.7676,0.7676,0.7676,0.0],["1990-02-23",0.7677,0.7677,0.7625,0.7625,32147.0],["1990-02-26",0.7574,0.7625,0.7574,0.7574,28365.0],["1990-02-27",0.7625,0.7625,0.7625,0.7625,45384.0],["1990-02-28",0.7676,0.7779,0.7676,0.7728,20801.0],["1990-03-01",0.7779,0.7779,0.7779,0.7779,94550.0],["1990-03-02",0.7728,0.783,0.7676,0.783,33408.0],["1990-03-05",0.7728,0.7728,0.7676,0.7728,6934.0],["1990-03-06",0.7728,0.7779,0.7728,0.7779,40972.0],["1990-03-07",0.7779,0.783,0.7779,0.7779,147499.0],["1990-03-08",0.7779,0.7779,0.7779,0.7779,89508.0],["1990-03-09",0.7881,0.7881,0.7881,0.7881,3782.0],["1990-03-12",0.7881,0.8086,0.7881,0.8035,69967.0],["1990-03-13",0.8035,0.8035,0.8035,0.8035,7564.0],["1990-03-14",0.8035,0.8035,0.8035,0.8035,0.0],["1990-03-15",0.8035,0.8035,0.8035,0.8035,1261.0],["1990-03-16",0.8035,0.8086,0.8035,0.8035,13237.0],["1990-03-19",0.8035,0.8188,0.8035,0.8137,37190.0],["1990-03-20",0.8086,0.8137,0.7984,0.8035,305083.0],["1990-03-21",0.8035,0.8035,0.8035,0.8035,6303.0],["1990-03-22",0.8035,0.8086,0.8035,0.8035,121655.0],["1990-03-23",0.8035,0.8035,0.8035,0.8035,5043.0],["1990-03-26",0.8086,0.8086,0.8035,0.8035,4412.0],["1990-03-27",0.8086,0.8137,0.8086,0.8137,95181.0],["1990-03-28",0.8188,0.8188,0.8188,0.8188,1891.0],["1990-03-29",0.8086,0.8086,0.8086,0.8086,29626.0],["1990-03-30",0.8086,0.8086,0.7932,0.8035,17019.0],["1990-04-02",0.8035,0.8035,0.7984,0.7984,85095.0],["1990-04-03",0.7984,0.7984,0.7881,0.7984,11346.0],["1990-04-04",0.7932,0.7984,0.7932,0.7984,54209.0],["1990-04-05",0.7932,0.8035,0.7932,0.8035,107157.0],["1990-04-06",0.8035,0.8035,0.8035,0.8035,0.0],["1990-04-09",0.7932,0.7932,0.7625,0.7625,59882.0],["1990-04-10",0.7625,0.7625,0.7625,0.7625,0.0],["1990-04-11",0.7625,0.7625,0.7625,0.7625,630.0],["1990-04-12",0.7574,0.7625,0.7523,0.7523,42233.0],["1990-04-16",0.7523,0.7523,0.7523,0.7523,1261.0],["1990-04-17",0.7472,0.7523,0.7472,0.7523,20171.0],["1990-04-18",0.7472,0.7472,0.7318,0.7369,43493.0],["1990-04-19",0.7369,0.7369,0.7369,0.7369,25213.0],["1990-04-20",0.7318,0.7318,0.7318,0.7318,1261.0],["1990-04-23",0.7318,0.7369,0.7318,0.7318,5043.0],["1990-04-24",0.7267,0.7267,0.7165,0.7165,71858.0],["1990-04-25",0.7114,0.7165,0.7114,0.7114,20801.0],["1990-04-26",0.7114,0.7114,0.7114,0.7114,1891.0],["1990-04-27",0.7165,0.7165,0.7165,0.7165,30886.0],["1990-04-30",0.7138,0.7138,0.7087,0.7087,5673.0],["1990-05-01",0.7189,0.7189,0.7138,0.7138,23953.0],["1990-05-02",0.7138,0.7138,0.7138,0.7138,0.0],["1990-05-03",0.7189,0.7189,0.7138,0.7138,17649.0],["1990-05-04",0.7138,0.7138,0.7138,0.7138,1261.0],["1990-05-07",0.7138,0.7138,0.7138,0.7138,9455.0],["1990-05-08",0.7189,0.7189,0.7138,0.7138,8825.0],["1990-05-09",0.7138,0.7138,0.7138,0.7138,13867.0],["1990-05-10",0.7189,0.7189,0.7087,0.7138,23953.0],["1990-05-11",0.7087,0.7087,0.7035,0.7035,35929.0],["1990-05-14",0.7087,0.7189,0.7035,0.7138,92029.0],["1990-05-15",0.7138,0.7292,0.7138,0.7292,98333.0],["1990-05-16",0.7292,0.7292,0.7292,0.7292,630.0],["1990-05-17",0.7395,0.7395,0.7395,0.7395,116612.0],["1990-05-18",0.7343,0.7395,0.7343,0.7343,66816.0],["1990-05-21",0.7343,0.7343,0.7343,0.7343,3152.0],["1990-05-22",0.7343,0.7343,0.7241,0.7241,23953.0],["1990-05-23",0.7189,0.7189,0.6984,0.6984,20801.0],["1990-05-24",0.6933,0.7035,0.6881,0.6984,176494.0],["1990-05-25",0.6984,0.6984,0.6881,0.6881,445648.0],["1990-05-29",0.6779,0.6779,0.6676,0.6727,10085.0],["1990-05-30",0.6727,0.6984,0.6727,0.6881,289955.0],["1990-05-31",0.6933,0.6933,0.6881,0.6881,63034.0],["1990-06-01",0.6881,0.6984,0.6881,0.6984,223769.0],["1990-06-04",0.6984,0.6984,0.6933,0.6984,129849.0],["1990-06-05",0.6984,0.7189,0.6984,0.7189,68076.0],["1990-06-06",0.7189,0.7189,0.7138,0.7138,59882.0],["1990-06-07",0.7189,0.7189,0.7138,0.7138,6303.0],["1990-06-08",0.7138,0.7138,0.7087,0.7087,104006.0],["1990-06-11",0.7189,0.7189,0.7189,0.7189,56100.0],["1990-06-12",0.7189,0.7292,0.7189,0.7241,76901.0],["1990-06-13",0.7241,0.7241,0.7189,0.7189,74380.0],["1990-06-14",0.7189,0.7292,0.7189,0.7292,35299.0],["1990-06-15",0.7241,0.7292,0.7241,0.7292,45384.0],["1990-06-18",0.7241,0.7241,0.7241,0.7241,6934.0],["1990-06-19",0.7241,0.7292,0.7241,0.7292,69337.0],["1990-06-20",0.7241,0.7292,0.7035,0.7087,254026.0],["1990-06-21",0.7189,0.7446,0.7189,0.7395,77531.0],["1990-06-22",0.7497,0.7497,0.7446,0.7446,56100.0],["1990-06-25",0.7343,0.7343,0.7241,0.7292,109048.0],["1990-06-26",0.7241,0.7241,0.7138,0.7138,37820.0],["1990-06-27",0.7189,0.7189,0.7087,0.7087,102745.0],["1990-06-28",0.7138,0.7189,0.7087,0.7087,197295.0],["1990-06-29",0.7087,0.7292,0.7087,0.7292,119134.0],["1990-07-02",0.7241,0.7292,0.7189,0.7189,70598.0],["1990-07-03",0.7241,0.7241,0.7189,0.7241,60512.0],["1990-07-05",0.7241,0.7241,0.7189,0.7189,18910.0],["1990-07-06",0.7189,0.7189,0.7189,0.7189,1891.0],["1990-07-09",0.7138,0.7138,0.7138,0.7138,13867.0],["1990-07-10",0.7138,0.7138,0.7138,0.7138,25844.0],["1990-07-11",0.7087,0.7087,0.7035,0.7035,30256.0],["1990-07-12",0.7035,0.7087,0.7035,0.7087,158214.0],["1990-07-13",0.7138,0.7292,0.7087,0.7292,187840.0],["1990-07-16",0.7189,0.7241,0.7189,0.7241,291216.0],["1990-07-17",0.7292,0.7292,0.7189,0.7189,21431.0],["1990-07-18",0.7189,0.7189,0.7138,0.7138,112200.0],["1990-07-19",0.7189,0.7189,0.7087,0.7087,87617.0],["1990-07-20",0.7138,0.7138,0.7087,0.7087,15758.0],["1990-07-23",0.7087,0.7087,0.6984,0.7035,22692.0],["1990-07-24",0.7035,0.7035,0.6779,0.683,31517.0],["1990-07-25",0.6573,0.6625,0.647,0.647,131740.0],["1990-07-26",0.6522,0.6522,0.647,0.647,83835.0],["1990-07-27",0.647,0.647,0.6368,0.6368,95181.0],["1990-07-30",0.6316,0.647,0.6316,0.647,21431.0],["1990-07-31",0.6547,0.665,0.6547,0.665,19540.0],["1990-08-01",0.6753,0.6908,0.6753,0.6908,109048.0],["1990-08-02",0.6856,0.6856,0.6701,0.6701,19540.0],["1990-08-03",0.6598,0.6598,0.6495,0.6495,10085.0],["1990-08-06",0.6341,0.6341,0.6289,0.6341,18910.0],["1990-08-07",0.6289,0.6289,0.6237,0.6237,20171.0],["1990-08-08",0.6237,0.6289,0.6237,0.6289,6303.0],["1990-08-09",0.6289,0.6289,0.6289,0.6289,9455.0],["1990-08-10",0.6289,0.6289,0.6289,0.6289,15758.0],["1990-08-13",0.6392,0.6392,0.6392,0.6392,6934.0],["1990-08-14",0.6341,0.6341,0.6341,0.6341,1891.0],["1990-08-15",0.6341,0.6341,0.6341,0.6341,11976.0],["1990-08-16",0.6444,0.6444,0.6289,0.6289,18910.0],["1990-08-17",0.6237,0.6289,0.6237,0.6237,107788.0],["1990-08-20",0.6186,0.6186,0.6134,0.6186,20171.0],["1990-08-21",0.6186,0.6186,0.6134,0.6134,90768.0],["1990-08-22",0.6083,0.6083,0.6083,0.6083,23322.0],["1990-08-23",0.6031,0.6083,0.6031,0.6083,600080.0],["1990-08-24",0.598,0.598,0.5877,0.5877,21431.0],["1990-08-27",0.5928,0.5928,0.5877,0.5877,22062.0],["1990-08-28",0.5877,0.5877,0.5825,0.5877,26474.0],["1990-08-29",0.598,0.598,0.5877,0.5877,28365.0],["1990-08-30",0.5877,0.5877,0.5825,0.5825,7564.0],["1990-08-31",0.5773,0.5773,0.5773,0.5773,6934.0],["1990-09-04",0.5773,0.5773,0.5773,0.5773,0.0],["1990-09-05",0.5825,0.5825,0.5774,0.5825,75010.0],["1990-09-06",0.5825,0.5825,0.5773,0.5773,11346.0],["1990-09-07",0.5825,0.5825,0.5825,0.5825,37820.0],["1990-09-10",0.5825,0.5825,0.5825,0.5825,28365.0],["1990-09-11",0.5825,0.5928,0.5825,0.5928,94550.0],["1990-09-12",0.5928,0.598,0.5928,0.598,30886.0],["1990-09-13",0.598,0.598,0.598,0.598,630.0],["1990-09-14",0.5928,0.5928,0.5877,0.5877,71228.0],["1990-09-17",0.5877,0.5877,0.5722,0.5773,222509.0],["1990-09-18",0.5722,0.5722,0.567,0.567,8825.0],["1990-09-19",0.567,0.5722,0.567,0.5722,100224.0],["1990-09-20",0.567,0.567,0.5619,0.5619,6934.0],["1990-09-21",0.567,0.567,0.5464,0.5516,85095.0],["1990-09-24",0.5516,0.5516,0.5516,0.5516,0.0],["1990-09-25",0.5516,0.5516,0.5516,0.5516,0.0],["1990-09-26",0.5464,0.5464,0.5413,0.5413,219357.0],["1990-09-27",0.5413,0.5464,0.5413,0.5464,51057.0],["1990-09-28",0.5361,0.5413,0.5361,0.5413,15128.0],["1990-10-01",0.5516,0.5516,0.5413,0.5464,80683.0],["1990-10-02",0.5413,0.5567,0.5413,0.5567,24583.0],["1990-10-03",0.5567,0.5567,0.5464,0.5464,19540.0],["1990-10-04",0.5464,0.5464,0.5464,0.5464,0.0],["1990-10-05",0.5413,0.5413,0.5413,0.5413,7564.0],["1990-10-08",0.5516,0.5516,0.5413,0.5413,13867.0],["1990-10-09",0.5361,0.5361,0.531,0.531,13867.0],["1990-10-10",0.5206,0.5206,0.5103,0.5103,12607.0],["1990-10-11",0.5052,0.5052,0.4846,0.4897,31517.0],["1990-10-12",0.4897,0.4897,0.4897,0.4897,31517.0],["1990-10-15",0.4897,0.4897,0.4639,0.4639,67446.0],["1990-10-16",0.4536,0.4536,0.4433,0.4433,80683.0],["1990-10-17",0.4433,0.4485,0.4433,0.4433,95811.0],["1990-10-18",0.4433,0.4536,0.4433,0.4485,66816.0],["1990-10-19",0.4536,0.4536,0.4433,0.4536,82574.0],["1990-10-22",0.4485,0.4536,0.4433,0.4485,51688.0],["1990-10-23",0.4433,0.4485,0.4433,0.4485,64925.0],["1990-10-24",0.4433,0.4433,0.433,0.433,123546.0],["1990-10-25",0.433,0.433,0.4227,0.4227,137413.0],["1990-10-26",0.4227,0.4227,0.4227,0.4227,32778.0],["1990-10-29",0.4279,0.4279,0.4227,0.4227,8194.0],["1990-10-30",0.4096,0.4096,0.3993,0.3993,120394.0],["1990-10-31",0.3993,0.3993,0.3941,0.3941,211793.0],["1990-11-01",0.3941,0.3993,0.3941,0.3993,448800.0],["1990-11-02",0.3993,0.4148,0.3993,0.4045,96441.0],["1990-11-05",0.4148,0.4252,0.4148,0.42,30256.0],["1990-11-06",0.4252,0.4407,0.4252,0.4407,28995.0],["1990-11-07",0.4356,0.4407,0.4304,0.4356,33408.0],["1990-11-08",0.4356,0.4459,0.4356,0.4459,40972.0],["1990-11-09",0.4511,0.4511,0.4407,0.4407,3152.0],["1990-11-12",0.4511,0.4615,0.4511,0.4615,23953.0],["1990-11-13",0.4667,0.4667,0.4667,0.4667,6303.0],["1990-11-14",0.4667,0.4667,0.4667,0.4667,0.0],["1990-11-15",0.4719,0.4719,0.4615,0.4719,184689.0],["1990-11-16",0.477,0.477,0.4667,0.4667,10716.0],["1990-11-19",0.4719,0.4822,0.4719,0.4822,36560.0],["1990-11-20",0.4874,0.5185,0.4874,0.5133,80053.0],["1990-11-21",0.5082,0.5082,0.503,0.5082,42863.0],["1990-11-23",0.5185,0.5237,0.5185,0.5237,6934.0],["1990-11-26",0.5185,0.5185,0.5185,0.5185,23322.0],["1990-11-27",0.5185,0.5289,0.5185,0.5289,7564.0],["1990-11-28",0.5341,0.5341,0.5341,0.5341,630.0],["1990-11-29",0.5341,0.5341,0.5289,0.5289,2521.0],["1990-11-30",0.5237,0.5496,0.5237,0.5496,56100.0],["1990-12-03",0.5496,0.56,0.5496,0.5496,94550.0],["1990-12-04",0.5393,0.5393,0.5393,0.5393,3782.0],["1990-12-05",0.5445,0.5704,0.5445,0.5704,95181.0],["1990-12-06",0.5859,0.6067,0.5859,0.6067,44754.0],["1990-12-07",0.6015,0.6119,0.5963,0.6015,143717.0],["1990-12-10",0.5963,0.5963,0.5911,0.5963,215575.0],["1990-12-11",0.5911,0.5963,0.5859,0.5859,324623.0],["1990-12-12",0.5859,0.5859,0.5704,0.5704,75010.0],["1990-12-13",0.5756,0.5756,0.5704,0.5704,86986.0],["1990-12-14",0.5756,0.5756,0.56,0.5652,49797.0],["1990-12-17",0.6326,0.6326,0.617,0.617,314538.0],["1990-12-18",0.6119,0.6119,0.6067,0.6067,15758.0],["1990-12-19",0.6119,0.6326,0.6119,0.6326,124807.0],["1990-12-20",0.6274,0.6326,0.6222,0.6274,98963.0],["1990-12-21",0.6326,0.6482,0.6326,0.6482,44754.0],["1990-12-24",0.6637,0.7156,0.6585,0.7156,136153.0],["1990-12-26",0.7052,0.7052,0.7,0.7,34669.0],["1990-12-27",0.7104,0.7104,0.7052,0.7052,10716.0],["1990-12-28",0.7,0.7052,0.6948,0.7,26474.0],["1990-12-31",0.7,0.7052,0.6896,0.6948,59882.0],["1991-01-02",0.7,0.7052,0.6845,0.6845,30886.0],["1991-01-03",0.6845,0.6845,0.6741,0.6741,6303.0],["1991-01-04",0.6689,0.6689,0.6689,0.6689,1261.0],["1991-01-07",0.6689,0.6689,0.6533,0.6533,39081.0],["1991-01-08",0.6585,0.6585,0.6482,0.6482,12607.0],["1991-01-09",0.6533,0.6559,0.6533,0.6559,9455.0],["1991-01-10",0.6482,0.6482,0.643,0.643,5673.0],["1991-01-11",0.643,0.6482,0.6378,0.643,37820.0],["1991-01-14",0.643,0.6482,0.6378,0.6378,28995.0],["1991-01-15",0.6326,0.643,0.6326,0.643,36560.0],["1991-01-16",0.6482,0.6585,0.6482,0.6585,29626.0],["1991-01-17",0.6637,0.6741,0.6637,0.6741,13237.0],["1991-01-18",0.6793,0.6845,0.6793,0.6845,8194.0],["1991-01-21",0.6793,0.6948,0.6741,0.6948,196665.0],["1991-01-22",0.6896,0.6948,0.6896,0.6948,39081.0],["1991-01-23",0.7,0.7208,0.7,0.7208,27735.0],["1991-01-24",0.7208,0.7363,0.7208,0.7363,49797.0],["1991-01-25",0.7363,0.7363,0.7363,0.7363,11346.0],["1991-01-28",0.7311,0.7311,0.7311,0.7311,14498.0],["1991-01-29",0.7259,0.7467,0.7259,0.7467,50427.0],["1991-01-30",0.7492,0.7648,0.744,0.7648,254026.0],["1991-01-31",0.7596,0.7908,0.7544,0.7908,303192.0],["1991-02-01",0.7804,0.7908,0.77,0.7908,122916.0],["1991-02-04",0.7908,0.8064,0.7804,0.8064,169561.0],["1991-02-05",0.8116,0.822,0.8116,0.822,316429.0],["1991-02-06",0.8168,0.8168,0.8064,0.8116,248353.0],["1991-02-07",0.8012,0.8012,0.7752,0.7856,85726.0],["1991-02-08",0.7752,0.7752,0.77,0.7752,92659.0],["1991-02-11",0.77,0.8064,0.77,0.8064,294998.0],["1991-02-12",0.8168,0.8428,0.8168,0.8272,160736.0],["1991-02-13",0.8324,0.8428,0.8324,0.8428,107157.0],["1991-02-14",0.848,0.8636,0.8428,0.8636,257808.0],["1991-02-15",0.8584,0.8688,0.8584,0.8688,98333.0],["1991-02-19",0.874,0.8844,0.8688,0.8844,182798.0],["1991-02-20",0.874,0.8844,0.874,0.8792,264111.0],["1991-02-21",0.874,0.874,0.874,0.874,41602.0],["1991-02-22",0.8688,0.8844,0.8688,0.8688,225030.0],["1991-02-25",0.874,0.8844,0.8688,0.874,53579.0],["1991-02-26",0.8688,0.8688,0.8532,0.8532,8194.0],["1991-02-27",0.848,0.8532,0.8428,0.8532,52948.0],["1991-02-28",0.848,0.8532,0.8376,0.848,85726.0],["1991-03-01",0.8428,0.8532,0.8428,0.8428,11346.0],["1991-03-04",0.848,0.8584,0.8428,0.848,116612.0],["1991-03-05",0.848,0.848,0.8428,0.848,29626.0],["1991-03-06",0.8584,0.8688,0.8532,0.8636,33408.0],["1991-03-07",0.874,0.874,0.8688,0.8688,150650.0],["1991-03-08",0.8636,0.8636,0.8428,0.8428,451321.0],["1991-03-11",0.8324,0.8376,0.8324,0.8376,12607.0],["1991-03-12",0.8428,0.8428,0.8064,0.8168,27104.0],["1991-03-13",0.8116,0.8272,0.8064,0.8272,48536.0],["1991-03-14",0.8272,0.848,0.8272,0.848,27104.0],["1991-03-15",0.848,0.848,0.822,0.822,27735.0],["1991-03-18",0.7908,0.7908,0.7804,0.7856,174603.0],["1991-03-19",0.7752,0.7752,0.7752,0.7752,34038.0],["1991-03-20",0.7648,0.7752,0.7648,0.7752,27104.0],["1991-03-21",0.77,0.77,0.77,0.77,9455.0],["1991-03-22",0.7804,0.7804,0.7752,0.7804,13237.0],["1991-03-25",0.7804,0.7804,0.77,0.7752,13237.0],["1991-03-26",0.7752,0.7908,0.7752,0.7908,97072.0],["1991-03-27",0.7856,0.796,0.7856,0.796,264741.0],["1991-03-28",0.7908,0.796,0.7908,0.796,65555.0],["1991-04-01",0.8116,0.8116,0.8064,0.8064,347315.0],["1991-04-02",0.8116,0.822,0.8116,0.8168,518767.0],["1991-04-03",0.8168,0.822,0.8168,0.8168,115352.0],["1991-04-04",0.822,0.822,0.8168,0.822,35929.0],["1991-04-05",0.822,0.8272,0.8168,0.822,370638.0],["1991-04-08",0.8272,0.8272,0.8168,0.8168,5043.0],["1991-04-09",0.8168,0.822,0.8168,0.822,11346.0],["1991-04-10",0.8116,0.8168,0.8116,0.8168,38451.0],["1991-04-11",0.8168,0.8272,0.8168,0.822,210532.0],["1991-04-12",0.8324,0.874,0.8324,0.874,194774.0],["1991-04-15",0.8948,0.8948,0.874,0.8896,346685.0],["1991-04-16",0.8896,0.8896,0.8792,0.8896,61143.0],["1991-04-17",0.8844,0.8896,0.8792,0.8896,237637.0],["1991-04-18",0.8896,0.8948,0.8792,0.8896,151281.0],["1991-04-19",0.8948,0.8948,0.8844,0.8948,610796.0],["1991-04-22",0.8844,0.8948,0.8792,0.8896,351097.0],["1991-04-23",0.8948,0.9001,0.8844,0.9001,284282.0],["1991-04-24",0.9001,0.9001,0.8948,0.8948,1891.0],["1991-04-25",0.8948,0.9157,0.8948,0.9157,81313.0],["1991-04-26",0.9053,0.9053,0.9053,0.9053,36560.0],["1991-04-29",0.9001,0.9001,0.8948,0.8948,90768.0],["1991-04-30",0.8921,0.9026,0.8921,0.9026,466449.0],["1991-05-01",0.9026,0.9182,0.9026,0.9182,128589.0],["1991-05-02",0.9182,0.9182,0.9182,0.9182,160105.0],["1991-05-03",0.9182,0.9391,0.913,0.913,159475.0],["1991-05-06",0.913,0.9182,0.9078,0.9078,170821.0],["1991-05-07",0.9182,0.9234,0.913,0.9234,43493.0],["1991-05-08",0.9234,0.9391,0.9234,0.9391,94550.0],["1991-05-09",0.9391,0.9391,0.9287,0.9391,13237.0],["1991-05-10",0.9391,0.9443,0.9287,0.9339,71858.0],["1991-05-13",0.9339,0.9339,0.9339,0.9339,11346.0],["1991-05-14",0.9287,0.9443,0.9287,0.9443,57361.0],["1991-05-15",0.9391,0.9391,0.9391,0.9391,6934.0],["1991-05-16",0.9391,0.9808,0.9391,0.9704,75640.0],["1991-05-17",0.9756,0.9756,0.96,0.9756,53579.0],["1991-05-20",0.9756,0.9808,0.9652,0.9704,50427.0],["1991-05-21",0.9704,0.9704,0.96,0.96,18280.0],["1991-05-22",0.96,0.96,0.9287,0.9339,117873.0],["1991-05-23",0.9339,0.9339,0.9182,0.9287,42863.0],["1991-05-24",0.9287,0.9443,0.9234,0.9443,120394.0],["1991-05-28",0.9443,0.9443,0.9391,0.9443,48536.0],["1991-05-29",0.9443,0.96,0.9443,0.9495,146868.0],["1991-05-30",0.9495,0.9704,0.9495,0.9704,133631.0],["1991-05-31",0.9756,0.9965,0.9704,0.9965,69967.0],["1991-06-03",0.9913,1.0434,0.9913,1.0434,121655.0],["1991-06-04",1.0434,1.0434,1.0173,1.0382,99593.0],["1991-06-05",1.0434,1.0434,1.0226,1.033,32778.0],["1991-06-06",1.0539,1.0591,1.0226,1.0434,185319.0],["1991-06-07",1.033,1.0434,1.0278,1.0382,56730.0],["1991-06-10",1.0278,1.033,1.0121,1.0121,44124.0],["1991-06-11",1.0121,1.0121,1.0069,1.0069,29626.0],["1991-06-12",0.9965,0.9965,0.9704,0.9913,224400.0],["1991-06-13",0.9808,0.9965,0.9808,0.9965,28995.0],["1991-06-14",0.9965,0.9965,0.9808,0.986,211163.0],["1991-06-17",0.986,0.986,0.9652,0.9652,19540.0],["1991-06-18",0.96,0.96,0.9495,0.96,216205.0],["1991-06-19",0.9547,0.9652,0.9495,0.96,48536.0],["1991-06-20",0.9495,0.96,0.9391,0.96,110939.0],["1991-06-21",0.9547,0.9547,0.9495,0.9495,154432.0],["1991-06-24",0.9495,0.9495,0.9182,0.9287,40342.0],["1991-06-25",0.9182,0.9182,0.8869,0.9026,115352.0],["1991-06-26",0.913,0.9182,0.913,0.9182,101484.0],["1991-06-27",0.9495,0.9808,0.9495,0.9808,96441.0],["1991-06-28",1.0017,1.0017,0.986,0.9913,121025.0],["1991-07-01",0.9913,1.0017,0.9913,1.0017,100854.0],["1991-07-02",0.9965,1.0017,0.9965,1.0017,69967.0],["1991-07-03",0.9965,0.9965,0.9965,0.9965,1891.0],["1991-07-05",0.9913,0.9913,0.9652,0.986,127328.0],["1991-07-08",0.986,1.0069,0.986,1.0017,11976.0],["1991-07-09",1.0173,1.0695,1.0173,1.0643,329666.0],["1991-07-10",1.0539,1.0643,1.033,1.0434,119134.0],["1991-07-11",1.0382,1.0539,1.0382,1.0539,143086.0],["1991-07-12",1.0591,1.0591,1.0487,1.0487,35929.0],["1991-07-15",1.0591,1.0643,1.0539,1.0539,17649.0],["1991-07-16",1.0539,1.1217,1.0539,1.1008,127958.0],["1991-07-17",1.0956,1.0956,1.0956,1.0956,96441.0],["1991-07-18",1.0956,1.0956,1.0852,1.0852,2521.0],["1991-07-19",1.0747,1.0747,1.0747,1.0747,4412.0],["1991-07-22",1.0695,1.0747,1.0434,1.0434,95181.0],["1991-07-23",1.0382,1.0434,1.033,1.033,23953.0],["1991-07-24",1.033,1.033,1.02,1.0278,15758.0],["1991-07-25",1.0278,1.0278,1.0278,1.0278,630.0],["1991-07-26",1.0226,1.0226,1.0226,1.0226,5043.0],["1991-07-29",1.0278,1.0382,1.0278,1.0382,10085.0],["1991-07-30",1.025,1.025,1.025,1.025,95811.0],["1991-07-31",1.0303,1.0303,1.0198,1.0303,28365.0],["1991-08-01",1.0303,1.0303,1.0198,1.025,27735.0],["1991-08-02",1.0303,1.0303,1.0198,1.0303,187840.0],["1991-08-05",1.0303,1.0355,1.0303,1.0303,196665.0],["1991-08-06",1.025,1.0303,1.025,1.025,97072.0],["1991-08-07",1.025,1.025,1.025,1.025,52318.0],["1991-08-08",1.025,1.0303,1.025,1.0303,6934.0],["1991-08-09",1.0303,1.0303,1.025,1.0303,59252.0],["1991-08-12",1.0355,1.046,1.0355,1.046,199817.0],["1991-08-13",1.0512,1.0564,1.0512,1.0512,51688.0],["1991-08-14",1.0564,1.0669,1.0512,1.0512,110939.0],["1991-08-15",1.0616,1.0616,1.0407,1.046,51688.0],["1991-08-16",1.0512,1.0512,1.0407,1.046,104006.0],["1991-08-19",1.0355,1.0355,1.0146,1.0198,13237.0],["1991-08-20",1.0146,1.0146,1.0041,1.0041,16389.0],["1991-08-21",1.0041,1.025,0.9989,1.025,355510.0],["1991-08-22",1.025,1.025,1.025,1.025,126067.0],["1991-08-23",1.0198,1.025,1.0198,1.025,97072.0],["1991-08-26",1.0198,1.0198,1.0146,1.0146,40342.0],["1991-08-27",1.0198,1.0198,1.0093,1.0093,28995.0],["1991-08-28",1.0093,1.0093,1.0093,1.0093,9455.0],["1991-08-29",1.0041,1.0041,0.9937,1.0041,31517.0],["1991-08-30",1.0041,1.0146,1.0041,1.0041,48536.0],["1991-09-03",0.9989,1.0041,0.9832,0.9989,80053.0],["1991-09-04",0.9989,1.0041,0.9937,0.9937,284912.0],["1991-09-05",0.9989,1.0041,0.9937,1.0041,61773.0],["1991-09-06",1.0041,1.0146,1.0041,1.0146,17649.0],["1991-09-09",1.0146,1.0198,1.0146,1.0198,229443.0],["1991-09-10",1.0198,1.025,1.0146,1.025,180907.0],["1991-09-11",1.0146,1.0198,1.0146,1.0198,3782.0],["1991-09-12",1.0146,1.0146,1.0093,1.0093,12607.0],["1991-09-13",1.0146,1.0146,1.0041,1.0146,95811.0],["1991-09-16",1.0146,1.0146,1.0041,1.0041,10716.0],["1991-09-17",1.0041,1.0041,0.9989,0.9989,9455.0],["1991-09-18",0.9937,0.9937,0.9937,0.9937,5043.0],["1991-09-19",1.0041,1.0146,0.9989,0.9989,218096.0],["1991-09-20",1.0146,1.0146,1.0041,1.0041,30256.0],["1991-09-23",1.0093,1.0093,1.0041,1.0041,40342.0],["1991-09-24",1.0041,1.0041,0.9937,0.9937,15128.0],["1991-09-25",1.046,1.0983,1.046,1.0878,288694.0],["1991-09-26",1.0826,1.093,1.0721,1.093,75640.0],["1991-09-27",1.0983,1.1139,1.0983,1.1139,366856.0],["1991-09-30",1.1192,1.1192,1.1139,1.1192,75010.0],["1991-10-01",1.1192,1.1244,1.1139,1.1192,80053.0],["1991-10-02",1.1139,1.1296,1.1035,1.1296,171452.0],["1991-10-03",1.1296,1.1349,1.1296,1.1296,93290.0],["1991-10-04",1.1296,1.1296,1.1087,1.1244,421695.0],["1991-10-07",1.1244,1.1244,1.1035,1.1035,92659.0],["1991-10-08",1.1139,1.1139,1.1035,1.1087,86356.0],["1991-10-09",1.1035,1.1087,1.0983,1.1035,138044.0],["1991-10-10",1.0983,1.1035,1.0983,1.0983,87617.0],["1991-10-11",1.1087,1.1192,1.1087,1.1139,110309.0],["1991-10-14",1.1192,1.1296,1.1192,1.1244,13237.0],["1991-10-15",1.1296,1.1401,1.1296,1.1349,13867.0],["1991-10-16",1.1401,1.2133,1.1401,1.2133,323993.0],["1991-10-17",1.2133,1.2133,1.1976,1.1976,261590.0],["1991-10-18",1.1976,1.1976,1.1924,1.1976,85726.0],["1991-10-21",1.2185,1.2342,1.2133,1.2238,52318.0],["1991-10-22",1.229,1.2708,1.229,1.2551,303192.0],["1991-10-23",1.2447,1.2499,1.2185,1.2342,192883.0],["1991-10-24",1.2238,1.2238,1.1767,1.1767,75010.0],["1991-10-25",1.1715,1.1819,1.1715,1.1819,32778.0],["1991-10-28",1.1715,1.1819,1.1715,1.1819,66185.0],["1991-10-29",1.1715,1.1924,1.1715,1.1924,193513.0],["1991-10-30",1.1949,1.2159,1.1949,1.2106,370008.0],["1991-10-31",1.2106,1.2106,1.2054,1.2106,10716.0],["1991-11-01",1.2001,1.2001,1.1897,1.1949,63034.0],["1991-11-04",1.2263,1.2473,1.2263,1.2421,299410.0],["1991-11-05",1.2368,1.2578,1.2368,1.2578,202968.0],["1991-11-06",1.2578,1.2892,1.2473,1.2788,192253.0],["1991-11-07",1.2735,1.2735,1.2473,1.2473,107788.0],["1991-11-08",1.2578,1.2578,1.2473,1.2473,44124.0],["1991-11-11",1.2368,1.2473,1.2368,1.2421,194144.0],["1991-11-12",1.2368,1.2473,1.2368,1.2473,17649.0],["1991-11-13",1.2473,1.2788,1.2421,1.2788,38451.0],["1991-11-14",1.2788,1.284,1.2683,1.2683,17649.0],["1991-11-15",1.2735,1.284,1.2368,1.2421,68076.0],["1991-11-18",1.2368,1.2368,1.2054,1.2368,51057.0],["1991-11-19",1.2264,1.2473,1.2264,1.2316,64925.0],["1991-11-20",1.2368,1.2421,1.2316,1.2368,126698.0],["1991-11-21",1.2368,1.2473,1.2264,1.2368,618360.0],["1991-11-22",1.2368,1.2368,1.2316,1.2368,56100.0],["1991-11-25",1.2316,1.2368,1.2159,1.2316,57991.0],["1991-11-26",1.2264,1.2264,1.2159,1.2159,88877.0],["1991-11-27",1.2159,1.2211,1.2159,1.2159,60512.0],["1991-11-29",1.2159,1.2159,1.2159,1.2159,0.0],["1991-12-02",1.2159,1.2159,1.1949,1.1949,76901.0],["1991-12-03",1.2054,1.2159,1.2001,1.2159,410979.0],["1991-12-04",1.2159,1.2211,1.1949,1.1949,528222.0],["1991-12-05",1.2106,1.2159,1.2106,1.2159,84465.0],["1991-12-06",1.2159,1.2159,1.2106,1.2106,151911.0],["1991-12-09",1.2054,1.2159,1.2054,1.2159,232594.0],["1991-12-10",1.2106,1.2159,1.2106,1.2106,20801.0],["1991-12-11",1.2159,1.2159,1.2106,1.2159,52318.0],["1991-12-12",1.2159,1.2526,1.2159,1.2264,229443.0],["1991-12-13",1.2159,1.2159,1.2106,1.2106,40972.0],["1991-12-16",1.2159,1.2264,1.2159,1.2159,224400.0],["1991-12-17",1.2211,1.2264,1.2159,1.2211,310126.0],["1991-12-18",1.2159,1.2211,1.2106,1.2211,221248.0],["1991-12-19",1.2159,1.2264,1.2106,1.2264,52318.0],["1991-12-20",1.2316,1.2526,1.2316,1.2473,218727.0],["1991-12-23",1.2526,1.3259,1.2526,1.3207,696522.0],["1991-12-24",1.3312,1.3731,1.3312,1.3731,402785.0],["1991-12-26",1.3836,1.4255,1.3836,1.4255,338491.0],["1991-12-27",1.4779,1.5041,1.4622,1.4989,1293451.0],["1991-12-30",1.5198,1.5618,1.5198,1.5513,835826.0],["1991-12-31",1.5618,1.5775,1.5303,1.5303,474013.0],["1992-01-02",1.5094,1.5198,1.4674,1.5094,288064.0],["1992-01-03",1.4989,1.5094,1.4936,1.5041,194774.0],["1992-01-06",1.5198,1.6194,1.5146,1.5932,504269.0],["1992-01-07",1.6037,1.6037,1.5618,1.5775,352358.0],["1992-01-08",1.5827,1.5827,1.5565,1.5722,242049.0],["1992-01-09",1.5722,1.6666,1.5722,1.6613,2334767.0],["1992-01-10",1.719,1.7609,1.6823,1.7137,1515960.0],["1992-01-13",1.7137,1.7609,1.7033,1.7347,479686.0],["1992-01-14",1.7242,1.7295,1.6875,1.7242,586843.0],["1992-01-15",1.7295,1.9705,1.719,1.9077,1747923.0],["1992-01-16",1.9129,2.0125,1.8552,1.9496,2252823.0],["1992-01-17",1.9496,1.9496,1.871,1.871,671308.0],["1992-01-20",1.8867,1.9129,1.8762,1.8762,329036.0],["1992-01-21",1.8448,1.8448,1.7871,1.7924,603862.0],["1992-01-22",1.7871,1.8343,1.7819,1.8081,361183.0],["1992-01-23",1.8133,1.8343,1.8133,1.8186,115982.0],["1992-01-24",1.829,1.829,1.8081,1.8133,143086.0],["1992-01-27",1.8238,1.8919,1.8238,1.8919,334078.0],["1992-01-28",1.9077,1.9863,1.9077,1.9653,458885.0],["1992-01-29",1.981,1.9915,1.9443,1.9548,852845.0],["1992-01-30",1.9024,1.9339,1.8972,1.9181,272936.0],["1992-01-31",1.9129,1.981,1.8762,1.9705,402785.0],["1992-02-03",1.9941,2.057,1.9888,1.9993,781617.0],["1992-02-04",1.9993,2.0046,1.9626,1.9678,403415.0],["1992-02-05",1.9731,1.9731,1.9206,1.9206,298149.0],["1992-02-06",1.9311,1.9311,1.8681,1.8839,340382.0],["1992-02-07",1.8681,1.8681,1.7946,1.8314,960003.0],["1992-02-10",1.8366,1.8366,1.7842,1.8051,402155.0],["1992-02-11",1.8156,1.8209,1.7894,1.7999,890035.0],["1992-02-12",1.8209,1.9626,1.8209,1.9521,1685520.0],["1992-02-13",1.9836,2.0413,1.9731,2.0255,795485.0],["1992-02-14",2.0255,2.0255,2.0045,2.015,303192.0],["1992-02-18",2.0255,2.1305,2.0255,2.1305,555327.0],["1992-02-19",2.12,2.1357,2.12,2.1305,537047.0],["1992-02-20",2.1305,2.1515,2.0938,2.1462,1435907.0],["1992-02-21",2.1462,2.2407,2.1462,2.1777,454473.0],["1992-02-24",2.183,2.183,2.0675,2.1095,424847.0],["1992-02-25",2.12,2.1252,2.057,2.0675,375681.0],["1992-02-26",2.036,2.099,2.036,2.057,350467.0],["1992-02-27",2.12,2.2249,2.1095,2.1095,752622.0],["1992-02-28",2.1095,2.1305,2.0465,2.078,281130.0],["1992-03-02",2.0675,2.078,2.036,2.078,352988.0],["1992-03-03",2.0675,2.0885,2.0465,2.078,183113.0],["1992-03-04",2.078,2.0885,2.057,2.0885,186895.0],["1992-03-05",2.078,2.099,2.0675,2.0675,112200.0],["1992-03-06",2.057,2.0885,2.036,2.0675,126067.0],["1992-03-09",2.057,2.078,2.0465,2.078,70283.0],["1992-03-10",2.078,2.1305,2.057,2.1305,136153.0],["1992-03-11",2.1095,2.12,2.0465,2.078,154117.0],["1992-03-12",2.0465,2.0885,2.036,2.0885,217781.0],["1992-03-13",2.099,2.099,2.036,2.057,55785.0],["1992-03-16",2.0675,2.099,1.9836,2.015,223454.0],["1992-03-17",2.015,2.036,1.9836,2.0255,127958.0],["1992-03-18",2.078,2.2564,2.0675,2.2564,711335.0],["1992-03-19",2.3089,2.4978,2.3089,2.4139,1194173.0],["1992-03-20",2.4139,2.4348,2.3089,2.3194,407828.0],["1992-03-23",2.3509,2.3509,2.204,2.2249,479371.0],["1992-03-24",2.2145,2.2354,2.1305,2.183,599450.0],["1992-03-25",2.1725,2.4453,2.1725,2.4139,1200476.0],["1992-03-26",2.3719,2.3719,2.2249,2.3509,1007593.0],["1992-03-27",2.3719,2.3719,2.2564,2.2669,539253.0],["1992-03-30",2.3089,2.3299,2.099,2.099,511203.0],["1992-03-31",2.078,2.162,2.057,2.1305,655865.0],["1992-04-01",2.12,2.2144,2.0885,2.204,419804.0],["1992-04-02",2.2249,2.2459,2.204,2.2144,434932.0],["1992-04-03",2.183,2.183,2.1305,2.1515,236061.0],["1992-04-06",2.1515,2.2459,2.1515,2.2249,463613.0],["1992-04-07",2.2145,2.2249,2.099,2.1305,154432.0],["1992-04-08",2.057,2.1515,2.036,2.099,989944.0],["1992-04-09",2.0885,2.2249,2.057,2.1935,311386.0],["1992-04-10",2.204,2.2774,2.162,2.1725,335969.0],["1992-04-13",2.1515,2.1725,2.099,2.1305,351097.0],["1992-04-14",2.141,2.1515,2.12,2.141,220618.0],["1992-04-15",2.141,2.2669,2.099,2.2144,926280.0],["1992-04-16",2.2145,2.2145,2.1095,2.12,178385.0],["1992-04-20",2.1095,2.1515,2.099,2.1305,269784.0],["1992-04-21",2.12,2.12,1.9626,1.9731,543980.0],["1992-04-22",1.9836,2.0046,1.8996,1.8996,459200.0],["1992-04-23",1.8681,1.9521,1.8051,1.9101,626239.0],["1992-04-24",1.9311,2.015,1.9311,1.9416,345740.0],["1992-04-27",1.9626,2.036,1.9416,1.9416,297834.0],["1992-04-28",1.9521,1.9626,1.8576,1.8576,412555.0],["1992-04-29",1.8496,1.8601,1.7656,1.7971,349522.0],["1992-04-30",1.8076,1.8917,1.8076,1.8496,869549.0],["1992-05-01",1.8707,1.8812,1.8181,1.8286,275772.0],["1992-05-04",1.8286,1.8601,1.8181,1.8496,353934.0],["1992-05-05",1.8496,1.9127,1.8496,1.8917,629391.0],["1992-05-06",1.8917,1.9337,1.8707,1.8707,424847.0],["1992-05-07",1.8812,1.8812,1.8286,1.8496,263796.0],["1992-05-08",1.8286,1.8391,1.7866,1.8181,300986.0],["1992-05-11",1.8391,1.8391,1.7761,1.7866,237952.0],["1992-05-12",1.7866,1.7971,1.7656,1.7866,341642.0],["1992-05-13",1.7761,1.7866,1.7235,1.7445,190046.0],["1992-05-14",1.7235,1.734,1.6394,1.6815,443442.0],["1992-05-15",1.6605,1.6605,1.6079,1.6394,333763.0],["1992-05-18",1.713,1.755,1.6815,1.713,255917.0],["1992-05-19",1.713,1.713,1.6815,1.692,156639.0],["1992-05-20",1.7656,1.7866,1.7235,1.7761,394906.0],["1992-05-21",1.7445,1.7866,1.7445,1.7656,184058.0],["1992-05-22",1.7656,1.7971,1.7445,1.7971,186264.0],["1992-05-26",1.7866,1.7971,1.734,1.755,118818.0],["1992-05-27",1.7656,1.7656,1.692,1.7025,193513.0],["1992-05-28",1.6815,1.713,1.6605,1.713,293422.0],["1992-05-29",1.734,1.8601,1.734,1.8391,422010.0],["1992-06-01",1.8496,1.9232,1.8286,1.9232,489456.0],["1992-06-02",1.9127,2.0178,1.9127,1.9968,371583.0],["1992-06-03",1.9968,2.0178,1.9863,2.0073,285227.0],["1992-06-04",1.9863,1.9968,1.9337,1.9652,228182.0],["1992-06-05",1.9442,1.9547,1.9127,1.9337,151911.0],["1992-06-08",1.9442,1.9863,1.9442,1.9547,41287.0],["1992-06-09",1.9547,1.9547,1.9127,1.9232,174288.0],["1992-06-10",1.9022,1.9022,1.8181,1.8181,127013.0],["1992-06-11",1.8181,1.8181,1.7445,1.8076,270414.0],["1992-06-12",1.8286,1.8496,1.8181,1.8181,142141.0],["1992-06-15",1.7971,1.7971,1.7656,1.7761,103060.0],["1992-06-16",1.7971,1.8286,1.7656,1.7761,149390.0],["1992-06-17",1.7656,1.7866,1.755,1.7656,211163.0],["1992-06-18",1.755,1.7761,1.734,1.7445,66816.0],["1992-06-19",1.755,1.7656,1.7235,1.755,66501.0],["1992-06-22",1.755,1.755,1.7235,1.7445,48221.0],["1992-06-23",1.7445,1.7761,1.734,1.755,462667.0],["1992-06-24",1.7761,1.8496,1.7761,1.8391,527592.0],["1992-06-25",1.8496,1.8601,1.7761,1.8076,191622.0],["1992-06-26",1.8286,1.8286,1.8076,1.8181,41917.0],["1992-06-29",1.8286,1.9442,1.8286,1.9442,202653.0],["1992-06-30",1.9232,2.0178,1.9232,2.0073,229127.0],["1992-07-01",2.0388,2.0913,2.0388,2.0703,523179.0],["1992-07-02",2.0703,2.1754,2.0703,2.1544,661538.0],["1992-07-06",2.1544,2.1649,2.0388,2.1334,252135.0],["1992-07-07",2.1334,2.1859,2.1229,2.1544,256547.0],["1992-07-08",2.1544,2.1544,2.1019,2.1229,172712.0],["1992-07-09",2.1649,2.27,2.1544,2.27,431781.0],["1992-07-10",2.291,2.3541,2.249,2.3226,402155.0],["1992-07-13",2.312,2.3541,2.228,2.312,380408.0],["1992-07-14",2.312,2.3961,2.312,2.3856,462352.0],["1992-07-15",2.3541,2.3541,2.3015,2.3331,211163.0],["1992-07-16",2.3436,2.3541,2.291,2.3541,148444.0],["1992-07-17",2.3436,2.3856,2.3436,2.3751,198241.0],["1992-07-20",2.3541,2.3961,2.3331,2.3751,311386.0],["1992-07-21",2.3541,2.4382,2.3436,2.4382,337230.0],["1992-07-22",2.3961,2.4487,2.3961,2.4382,342273.0],["1992-07-23",2.4382,2.4907,2.4382,2.4907,269784.0],["1992-07-24",2.5012,2.5643,2.4697,2.4802,454158.0],["1992-07-27",2.4592,2.4592,2.4171,2.4276,166409.0],["1992-07-28",2.3961,2.4802,2.3856,2.4382,240158.0],["1992-07-29",2.4592,2.5958,2.4592,2.5222,573606.0],["1992-07-30",2.5222,2.5643,2.5222,2.5432,267263.0],["1992-07-31",2.5643,2.5643,2.5432,2.5643,393960.0],["1992-08-03",2.5352,2.5352,2.5142,2.5247,218412.0],["1992-08-04",2.5247,2.5247,2.4195,2.4195,254971.0],["1992-08-05",2.3985,2.4616,2.3143,2.4511,407513.0],["1992-08-06",2.4616,2.5563,2.4511,2.5457,261275.0],["1992-08-07",2.5352,2.5352,2.4932,2.5142,358031.0],["1992-08-10",2.4932,2.5142,2.4721,2.4721,110309.0],["1992-08-11",2.4511,2.4511,2.4195,2.4406,450691.0],["1992-08-12",2.4406,2.4511,2.43,2.43,564782.0],["1992-08-13",2.4406,2.4406,2.3985,2.4195,122285.0],["1992-08-14",2.4511,2.4721,2.4511,2.4616,69337.0],["1992-08-17",2.4616,2.4721,2.4511,2.4511,135522.0],["1992-08-18",2.4511,2.4616,2.43,2.43,236376.0],["1992-08-19",2.4195,2.4195,2.3669,2.3774,134892.0],["1992-08-20",2.3669,2.3774,2.3143,2.3354,244571.0],["1992-08-21",2.3459,2.388,2.3354,2.3669,685806.0],["1992-08-24",2.3564,2.3774,2.3459,2.3669,331242.0],["1992-08-25",2.3669,2.3985,2.3669,2.3774,98963.0],["1992-08-26",2.3774,2.409,2.3774,2.388,129849.0],["1992-08-27",2.4406,2.6194,2.4406,2.5352,985531.0],["1992-08-28",2.5352,2.5563,2.43,2.4406,654605.0],["1992-08-31",2.4616,2.5563,2.4195,2.4195,477480.0],["1992-09-01",2.409,2.409,2.3459,2.3774,405306.0],["1992-09-02",2.3564,2.3669,2.1355,2.2407,1231047.0],["1992-09-03",2.1039,2.1776,1.9567,1.9777,1973584.0],["1992-09-04",1.9777,2.125,1.9672,2.0408,1811272.0],["1992-09-08",2.0408,2.0829,2.0303,2.0618,471492.0],["1992-09-09",2.0513,2.0829,2.0303,2.0303,921237.0],["1992-09-10",2.0303,2.0618,2.0198,2.0198,407513.0],["1992-09-11",2.0303,2.0303,1.862,1.9777,2013925.0],["1992-09-14",2.0408,2.146,1.9987,2.1355,1000975.0],["1992-09-15",2.1144,2.1144,2.0513,2.0618,465504.0],["1992-09-16",2.0513,2.0724,2.0408,2.0724,209587.0],["1992-09-17",2.0724,2.0724,1.9987,1.9987,187525.0],["1992-09-18",2.0198,2.146,2.0198,2.0829,1002235.0],["1992-09-21",2.0934,2.0934,2.0513,2.0724,181852.0],["1992-09-22",2.0829,2.1565,2.0724,2.125,473068.0],["1992-09-23",2.1355,2.1565,2.125,2.1565,248353.0],["1992-09-24",2.1565,2.1565,2.0408,2.0829,441551.0],["1992-09-25",2.0618,2.0829,2.0198,2.0198,182798.0],["1992-09-28",2.0303,2.0513,1.9987,2.0092,161997.0],["1992-09-29",1.9987,2.0198,1.9777,2.0198,210848.0],["1992-09-30",1.9987,2.0092,1.9882,2.0092,144032.0],["1992-10-01",2.0092,2.0829,1.9356,2.0618,341327.0],["1992-10-02",2.0408,2.0513,1.9987,2.0092,52003.0],["1992-10-05",1.9461,2.0092,1.9041,2.0092,402155.0],["1992-10-06",2.0092,2.0092,1.9777,1.9777,277348.0],["1992-10-07",1.9461,1.9461,1.8515,1.8725,574867.0],["1992-10-08",1.8935,1.9041,1.7147,1.7673,932268.0],["1992-10-09",1.8094,1.8935,1.7989,1.8515,262850.0],["1992-10-12",1.9146,1.9987,1.9041,1.9987,629706.0],["1992-10-13",2.0092,2.0618,1.9987,2.0408,427368.0],["1992-10-14",2.0408,2.0408,1.9987,2.0303,360237.0],["1992-10-15",1.9882,2.0198,1.9882,2.0092,156323.0],["1992-10-16",2.0092,2.0198,1.9777,2.0198,341327.0],["1992-10-19",1.9882,2.0408,1.9777,2.0408,105581.0],["1992-10-20",2.0934,2.146,2.0618,2.0829,801788.0],["1992-10-21",2.1039,2.125,2.0934,2.1039,352673.0],["1992-10-22",2.1144,2.1565,2.1144,2.1565,98333.0],["1992-10-23",2.167,2.1881,2.1355,2.1565,252135.0],["1992-10-26",2.1776,2.1986,2.1565,2.1776,114091.0],["1992-10-27",2.1776,2.1776,2.167,2.1776,23007.0],["1992-10-28",2.1881,2.1881,2.146,2.167,71543.0],["1992-10-29",2.167,2.2407,2.167,2.1986,104006.0],["1992-10-30",2.2011,2.2117,2.1801,2.1906,54209.0],["1992-11-02",2.2117,2.3064,2.2011,2.3064,180276.0],["1992-11-03",2.317,2.317,2.2538,2.2749,144347.0],["1992-11-04",2.2643,2.2643,2.2222,2.2222,98333.0],["1992-11-05",2.2433,2.3275,2.2117,2.317,107788.0],["1992-11-06",2.317,2.3486,2.2959,2.3275,263166.0],["1992-11-09",2.317,2.317,2.2749,2.3064,94866.0],["1992-11-10",2.317,2.317,2.2749,2.2749,142141.0],["1992-11-11",2.2749,2.3275,2.2749,2.3275,250244.0],["1992-11-12",2.3275,2.3486,2.317,2.317,95181.0],["1992-11-13",2.317,2.338,2.3064,2.317,73434.0],["1992-11-16",2.2959,2.3275,2.2959,2.2959,39081.0],["1992-11-17",2.3064,2.317,2.2749,2.317,50112.0],["1992-11-18",2.317,2.338,2.3064,2.338,50112.0],["1992-11-19",2.317,2.3591,2.317,2.338,96441.0],["1992-11-20",2.338,2.3591,2.3275,2.338,89823.0],["1992-11-23",2.3802,2.3802,2.317,2.317,103375.0],["1992-11-24",2.2959,2.317,2.2854,2.2959,101484.0],["1992-11-25",2.2643,2.2854,2.2643,2.2749,92029.0],["1992-11-27",2.2959,2.3064,2.2749,2.2749,97702.0],["1992-11-30",2.2749,2.2749,2.2327,2.2433,55154.0],["1992-12-01",2.2538,2.2538,2.2222,2.2433,52003.0],["1992-12-02",2.2538,2.5276,2.1906,2.4855,383245.0],["1992-12-03",2.4855,2.496,2.4012,2.4223,446909.0],["1992-12-04",2.4328,2.4434,2.3591,2.3591,130165.0],["1992-12-07",2.2959,2.3907,2.2538,2.3696,224715.0],["1992-12-08",2.3591,2.4539,2.3275,2.4012,420750.0],["1992-12-09",2.4328,2.4328,2.4012,2.4012,142771.0],["1992-12-10",2.4223,2.4223,2.3907,2.4223,172712.0],["1992-12-11",2.4118,2.4328,2.4118,2.4223,199502.0],["1992-12-14",2.4012,2.4434,2.3907,2.4118,281130.0],["1992-12-15",2.4118,2.4118,2.3802,2.3802,80368.0],["1992-12-16",2.4012,2.4012,2.2959,2.317,51057.0],["1992-12-17",2.317,2.317,2.2749,2.2854,90138.0],["1992-12-18",2.2959,2.338,2.2959,2.317,131740.0],["1992-12-21",2.317,2.3591,2.3064,2.3275,279869.0],["1992-12-22",2.3275,2.338,2.2327,2.3064,168615.0],["1992-12-23",2.2854,2.2854,2.1906,2.2854,245516.0],["1992-12-24",2.2854,2.2854,2.2327,2.2327,50427.0],["1992-12-28",2.2433,2.2854,2.2327,2.2854,158530.0],["1992-12-29",2.2854,2.4012,2.2854,2.3696,464558.0],["1992-12-30",2.3802,2.3802,2.338,2.3486,251819.0],["1992-12-31",2.3591,2.3907,2.3591,2.3802,153802.0],["1993-01-04",2.3591,2.3591,2.3275,2.338,180907.0],["1993-01-05",2.3486,2.3591,2.317,2.3486,183113.0],["1993-01-06",2.338,2.3486,2.3275,2.338,46960.0],["1993-01-07",2.338,2.338,2.2749,2.2854,84465.0],["1993-01-08",2.317,2.3696,2.317,2.338,229127.0],["1993-01-11",2.3907,2.4012,2.3591,2.3696,309180.0],["1993-01-12",2.3907,2.3907,2.338,2.338,178070.0],["1993-01-13",2.338,2.4539,2.3275,2.4434,385766.0],["1993-01-14",2.4434,2.5171,2.4434,2.5066,584952.0],["1993-01-15",2.5276,2.5276,2.4539,2.4644,310126.0],["1993-01-18",2.4539,2.5066,2.4539,2.475,85726.0],["1993-01-19",2.4855,2.4855,2.4223,2.4328,64610.0],["1993-01-20",2.4223,2.475,2.4223,2.475,64294.0],["1993-01-21",2.4539,2.4855,2.4539,2.4539,70913.0],["1993-01-22",2.4644,2.5381,2.4539,2.5276,151911.0],["1993-01-25",2.5065,2.6119,2.5065,2.6013,345740.0],["1993-01-26",2.6119,2.6856,2.6119,2.654,359292.0],["1993-01-27",2.6751,2.6751,2.6119,2.654,306028.0],["1993-01-28",2.6645,2.6645,2.5908,2.6119,172397.0],["1993-01-29",2.6224,2.6224,2.5276,2.5697,250244.0],["1993-02-01",2.5617,2.5934,2.5406,2.5934,163888.0],["1993-02-02",2.5828,2.6039,2.5828,2.6039,122600.0],["1993-02-03",2.5723,2.5828,2.5301,2.5828,303822.0],["1993-02-04",2.5723,2.6882,2.5723,2.6882,259699.0],["1993-02-05",2.6777,2.7515,2.6566,2.7515,235431.0],["1993-02-08",2.7409,2.8042,2.7304,2.7515,154748.0],["1993-02-09",2.6988,2.6988,2.625,2.6355,159160.0],["1993-02-10",2.6355,2.6566,2.6355,2.6566,67446.0],["1993-02-11",2.6777,2.6882,2.6461,2.6461,35614.0],["1993-02-12",2.6355,2.6566,2.625,2.6355,228812.0],["1993-02-16",2.625,2.625,2.4036,2.4668,304137.0],["1993-02-17",2.4036,2.4563,2.4036,2.4563,153172.0],["1993-02-18",2.4458,2.4879,2.4247,2.4352,148759.0],["1993-02-19",2.4352,2.4458,2.4352,2.4458,146238.0],["1993-02-22",2.4668,2.509,2.4458,2.4668,145608.0],["1993-02-23",2.4879,2.4879,2.4247,2.4563,160736.0],["1993-02-24",2.4458,2.4668,2.4458,2.4668,188786.0],["1993-02-25",2.4879,2.5723,2.4774,2.509,259384.0],["1993-02-26",2.4879,2.5301,2.4879,2.509,3035701.0],["1993-03-01",2.509,2.5406,2.509,2.5406,988998.0],["1993-03-02",2.5301,2.5934,2.5301,2.5723,359607.0],["1993-03-03",2.5828,2.7199,2.5723,2.6988,590941.0],["1993-03-04",2.6988,2.7093,2.6671,2.7093,397112.0],["1993-03-05",2.7093,2.7093,2.6777,2.6777,115667.0],["1993-03-08",2.6671,2.6882,2.6671,2.6777,219672.0],["1993-03-09",2.6988,2.8464,2.6988,2.8358,369377.0],["1993-03-10",2.8253,2.8253,2.762,2.7831,197926.0],["1993-03-11",2.8147,2.9096,2.8147,2.8674,835511.0],["1993-03-12",2.8042,2.8042,2.762,2.7831,290900.0],["1993-03-15",2.7726,2.8253,2.7726,2.8042,151281.0],["1993-03-16",2.7831,2.8042,2.7831,2.7831,267893.0],["1993-03-17",2.7831,2.7831,2.7199,2.7409,66185.0],["1993-03-18",2.762,2.8042,2.7409,2.7409,69022.0],["1993-03-19",2.7515,2.7515,2.7199,2.7409,45384.0],["1993-03-22",2.762,2.762,2.6566,2.6988,226921.0],["1993-03-23",2.6777,2.6988,2.6566,2.6566,48851.0],["1993-03-24",2.6461,2.7409,2.6355,2.7409,125122.0],["1993-03-25",2.7304,2.7409,2.6355,2.6882,244255.0],["1993-03-26",2.6988,2.7093,2.6988,2.7093,32778.0],["1993-03-29",2.6882,2.7093,2.6882,2.7093,18280.0],["1993-03-30",2.6988,2.7199,2.6777,2.6777,95181.0],["1993-03-31",2.6566,2.7409,2.625,2.7409,211478.0],["1993-04-01",2.7409,2.762,2.7093,2.762,93290.0],["1993-04-02",2.7515,2.7515,2.6777,2.6882,86356.0],["1993-04-05",2.6882,2.6882,2.6671,2.6882,24898.0],["1993-04-06",2.6777,2.6777,2.5512,2.5828,146868.0],["1993-04-07",2.5934,2.6039,2.5196,2.5934,240158.0],["1993-04-08",2.6039,2.6355,2.5934,2.625,89193.0],["1993-04-12",2.6144,2.6882,2.6144,2.6461,144032.0],["1993-04-13",2.6671,2.7409,2.6671,2.7304,156008.0],["1993-04-14",2.7304,2.7726,2.7304,2.762,56415.0],["1993-04-15",2.762,2.762,2.7304,2.7304,68392.0],["1993-04-16",2.7515,2.7515,2.7304,2.7409,104636.0],["1993-04-19",2.7409,2.7409,2.6777,2.7093,44754.0],["1993-04-20",2.7093,2.7409,2.7093,2.7093,53894.0],["1993-04-21",2.7093,2.7304,2.6882,2.7093,100539.0],["1993-04-22",2.7199,2.7199,2.5828,2.6144,236376.0],["1993-04-23",2.6039,2.6144,2.5828,2.6144,212423.0],["1993-04-26",2.5934,2.5934,2.4458,2.4879,197611.0],["1993-04-27",2.4563,2.4774,2.4352,2.4668,547447.0],["1993-04-28",2.4774,2.509,2.4563,2.4985,37820.0],["1993-04-29",2.509,2.5723,2.509,2.5723,75956.0],["1993-04-30",2.5617,2.6039,2.5617,2.5828,57676.0],["1993-05-03",2.5748,2.617,2.5537,2.617,124176.0],["1993-05-04",2.6276,2.6592,2.6276,2.6592,92344.0],["1993-05-05",2.6698,2.7014,2.6698,2.7014,86986.0],["1993-05-06",2.712,2.7225,2.6803,2.6909,250559.0],["1993-05-07",2.6909,2.6909,2.6698,2.6698,15128.0],["1993-05-10",2.6487,2.6487,2.6065,2.6276,90138.0],["1993-05-11",2.617,2.6381,2.5853,2.5853,80683.0],["1993-05-12",2.6064,2.617,2.5748,2.5748,32778.0],["1993-05-13",2.5642,2.5642,2.4904,2.4904,56100.0],["1993-05-14",2.4904,2.4904,2.4587,2.4587,280500.0],["1993-05-17",2.4693,2.4798,2.4482,2.4482,67446.0],["1993-05-18",2.4587,2.4693,2.4376,2.4482,230073.0],["1993-05-19",2.4482,2.4482,2.4271,2.4271,252135.0],["1993-05-20",2.4482,2.5115,2.4482,2.5115,144977.0],["1993-05-21",2.5115,2.5326,2.5115,2.522,143402.0],["1993-05-24",2.5115,2.5115,2.5009,2.5009,54839.0],["1993-05-25",2.5115,2.522,2.4904,2.4904,46015.0],["1993-05-26",2.4693,2.4693,2.3637,2.4271,637585.0],["1993-05-27",2.4376,2.4587,2.2793,2.3321,288064.0],["1993-05-28",2.3532,2.3743,2.3426,2.3743,259068.0],["1993-06-01",2.3637,2.3637,2.3426,2.3426,120709.0],["1993-06-02",2.3426,2.5009,2.2899,2.5009,1023982.0],["1993-06-03",2.4904,2.5326,2.4693,2.5115,317059.0],["1993-06-04",2.5537,2.5853,2.5431,2.5642,278609.0],["1993-06-07",2.5853,2.5853,2.5642,2.5748,104951.0],["1993-06-08",2.5748,2.5748,2.5326,2.5326,44124.0],["1993-06-09",2.522,2.5537,2.4904,2.5115,90453.0],["1993-06-10",2.5115,2.5642,2.4904,2.5642,56730.0],["1993-06-11",2.5748,2.5853,2.5537,2.5537,62088.0],["1993-06-14",2.5642,2.5642,2.5326,2.5431,173973.0],["1993-06-15",2.5431,2.5537,2.5326,2.5326,82259.0],["1993-06-16",2.5431,2.5537,2.522,2.522,67761.0],["1993-06-17",2.5115,2.5115,2.4587,2.4798,76271.0],["1993-06-18",2.3848,2.3848,2.3637,2.3848,726463.0],["1993-06-21",2.3848,2.406,2.3743,2.3848,157584.0],["1993-06-22",2.3848,2.3848,2.3532,2.3532,265687.0],["1993-06-23",2.3532,2.3743,2.3532,2.3532,104636.0],["1993-06-24",2.3637,2.4271,2.3637,2.406,259699.0],["1993-06-25",2.3954,2.4482,2.3954,2.406,170821.0],["1993-06-28",2.406,2.4271,2.406,2.4165,228812.0],["1993-06-29",2.4271,2.4693,2.3954,2.4587,255601.0],["1993-06-30",2.4482,2.5326,2.4482,2.522,163572.0],["1993-07-01",2.4798,2.5009,2.4587,2.5009,100224.0],["1993-07-02",2.4904,2.5009,2.4798,2.5009,115352.0],["1993-07-06",2.5009,2.5115,2.4693,2.4798,130795.0],["1993-07-07",2.4798,2.5009,2.4165,2.4165,64294.0],["1993-07-08",2.406,2.4693,2.406,2.4693,225030.0],["1993-07-09",2.4587,2.4693,2.4271,2.4376,185634.0],["1993-07-12",2.4587,2.4798,2.4482,2.4587,92029.0],["1993-07-13",2.4693,2.5009,2.4693,2.4904,225976.0],["1993-07-14",2.5009,2.5431,2.4798,2.5326,267578.0],["1993-07-15",2.5326,2.5326,2.5115,2.522,40026.0],["1993-07-16",2.5326,2.5326,2.5009,2.5115,86041.0],["1993-07-19",2.5326,2.5326,2.4798,2.4798,39711.0],["1993-07-20",2.4798,2.522,2.4798,2.522,95181.0],["1993-07-21",2.5642,2.5642,2.4798,2.4904,144347.0],["1993-07-22",2.4798,2.4798,2.4482,2.4482,70913.0],["1993-07-23",2.4482,2.4904,2.4482,2.4798,50112.0],["1993-07-26",2.4904,2.5326,2.4798,2.5326,103060.0],["1993-07-27",2.5326,2.5431,2.4904,2.4904,103375.0],["1993-07-28",2.4904,2.5115,2.4693,2.4798,35299.0],["1993-07-29",2.4798,2.522,2.4798,2.5115,33408.0],["1993-07-30",2.5035,2.514,2.4929,2.4929,30886.0],["1993-08-02",2.514,2.5457,2.514,2.5351,521288.0],["1993-08-03",2.5457,2.5563,2.5351,2.5351,178700.0],["1993-08-04",2.5351,2.5457,2.5246,2.5246,71228.0],["1993-08-05",2.5351,2.5457,2.5246,2.5351,72804.0],["1993-08-06",2.5668,2.5668,2.5351,2.5457,124176.0],["1993-08-09",2.5563,2.5774,2.5563,2.5668,168300.0],["1993-08-10",2.5563,2.5563,2.5034,2.5034,53263.0],["1993-08-11",2.4929,2.4929,2.4612,2.4823,157584.0],["1993-08-12",2.4823,2.5246,2.4823,2.514,725517.0],["1993-08-13",2.5246,2.5457,2.5246,2.5457,1031231.0],["1993-08-16",2.5668,2.6408,2.5457,2.5774,219987.0],["1993-08-17",2.5774,2.5774,2.4823,2.5668,461722.0],["1993-08-18",2.5563,2.6619,2.5563,2.6619,444702.0],["1993-08-19",2.6619,2.757,2.6619,2.757,416022.0],["1993-08-20",2.757,2.757,2.7253,2.7358,159160.0],["1993-08-23",2.7253,2.7675,2.7253,2.7675,183113.0],["1993-08-24",2.7675,2.8203,2.7675,2.7992,369062.0],["1993-08-25",2.8098,2.8309,2.7992,2.8203,153802.0],["1993-08-26",2.8098,2.8626,2.8098,2.852,304137.0],["1993-08-27",2.8309,2.8415,2.8203,2.8415,83835.0],["1993-08-30",2.8415,2.8626,2.8415,2.852,134892.0],["1993-08-31",2.8415,2.852,2.8309,2.852,157269.0],["1993-09-01",2.9154,2.9788,2.9154,2.9682,528852.0],["1993-09-02",2.9577,2.9682,2.9154,2.9365,318320.0],["1993-09-03",2.9048,3.0422,2.9048,3.0316,369062.0],["1993-09-07",3.0105,3.0105,2.9471,2.9577,126067.0],["1993-09-08",2.9365,2.9577,2.8732,2.9577,219042.0],["1993-09-09",2.9471,2.9471,2.8732,2.9154,164518.0],["1993-09-10",2.9154,2.9365,2.8943,2.9154,107472.0],["1993-09-13",2.9154,2.9577,2.8943,2.926,83835.0],["1993-09-14",2.9048,2.9048,2.8732,2.8732,127958.0],["1993-09-15",2.8837,2.8837,2.8309,2.8732,238267.0],["1993-09-16",2.8732,2.8943,2.8626,2.8943,127328.0],["1993-09-17",2.8943,2.926,2.8732,2.926,114406.0],["1993-09-20",2.926,2.9365,2.9154,2.9154,55470.0],["1993-09-21",2.9154,2.9577,2.8943,2.9048,214314.0],["1993-09-22",2.926,2.9999,2.926,2.9682,180276.0],["1993-09-23",2.9577,2.9682,2.8732,2.9048,217466.0],["1993-09-24",2.926,2.9577,2.9048,2.9471,451006.0],["1993-09-27",2.9471,2.9471,2.852,2.8626,178700.0],["1993-09-28",2.8732,2.8732,2.8415,2.852,71858.0],["1993-09-29",2.852,2.8732,2.8415,2.8626,104636.0],["1993-09-30",2.8626,2.8732,2.852,2.8732,29626.0],["1993-10-01",2.8837,2.8837,2.8415,2.852,121340.0],["1993-10-04",2.8626,2.9154,2.8415,2.8943,109994.0],["1993-10-05",2.9154,2.926,2.8943,2.9154,55470.0],["1993-10-06",2.9154,2.9154,2.8837,2.8943,75010.0],["1993-10-07",2.8943,2.8943,2.8309,2.8415,51057.0],["1993-10-08",2.8415,2.8415,2.7887,2.7887,63349.0],["1993-10-11",2.7992,2.8098,2.7464,2.7464,77847.0],["1993-10-12",2.7464,2.757,2.7253,2.7464,178070.0],["1993-10-13",2.7675,2.7887,2.7358,2.7358,218727.0],["1993-10-14",2.757,2.7887,2.7464,2.7464,124807.0],["1993-10-15",2.757,2.7675,2.7464,2.7464,76901.0],["1993-10-18",2.7675,2.7675,2.7041,2.7464,70913.0],["1993-10-19",2.7675,2.8203,2.7675,2.8098,149705.0],["1993-10-20",2.7992,2.7992,2.6619,2.6725,124176.0],["1993-10-21",2.6936,2.7147,2.6936,2.7041,77216.0],["1993-10-22",2.7147,2.757,2.7147,2.7147,125437.0],["1993-10-25",2.6619,2.7253,2.6619,2.7147,123861.0],["1993-10-26",2.6936,2.8309,2.6936,2.8309,360868.0],["1993-10-27",2.8309,2.852,2.8309,2.852,91084.0],["1993-10-28",2.852,2.8732,2.8415,2.8415,175549.0],["1993-10-29",2.8309,2.8415,2.7675,2.7781,165148.0],["1993-11-01",2.7701,2.8229,2.7066,2.7066,725202.0],["1993-11-02",2.7172,2.7701,2.7066,2.7278,126067.0],["1993-11-03",2.7278,2.7383,2.6115,2.622,617415.0],["1993-11-04",2.622,2.6643,2.4317,2.4846,277033.0],["1993-11-05",2.4846,2.5375,2.4846,2.5269,540829.0],["1993-11-08",2.6009,2.6643,2.5586,2.6326,605123.0],["1993-11-09",2.696,2.696,2.6009,2.6009,192883.0],["1993-11-10",2.622,2.6432,2.6009,2.6432,91399.0],["1993-11-11",2.6432,2.6643,2.6326,2.6643,45069.0],["1993-11-12",2.6432,2.6855,2.6432,2.6855,54524.0],["1993-11-15",2.7278,2.7383,2.6432,2.6538,104636.0],["1993-11-16",2.6538,2.6643,2.6326,2.6538,99278.0],["1993-11-17",2.6749,2.696,2.6326,2.6432,112515.0],["1993-11-18",2.6432,2.6538,2.5586,2.5903,80053.0],["1993-11-19",2.5903,2.6009,2.5375,2.5903,140880.0],["1993-11-22",2.5903,2.6009,2.4529,2.5375,344794.0],["1993-11-23",2.5375,2.5586,2.5163,2.548,86986.0],["1993-11-24",2.5586,2.6326,2.5586,2.6326,125752.0],["1993-11-26",2.622,2.622,2.6009,2.622,55785.0],["1993-11-29",2.6432,2.6643,2.6009,2.6115,115667.0],["1993-11-30",2.6115,2.6115,2.5163,2.5163,119764.0],["1993-12-01",2.5269,2.5797,2.5269,2.5692,231334.0],["1993-12-02",2.5903,2.6749,2.5797,2.6749,291846.0],["1993-12-03",2.6643,2.6643,2.5903,2.6326,170191.0],["1993-12-06",2.6432,2.6643,2.6326,2.6326,198556.0],["1993-12-07",2.6326,2.6432,2.548,2.6115,294367.0],["1993-12-08",2.622,2.622,2.5586,2.5903,138989.0],["1993-12-09",2.6009,2.622,2.5797,2.5903,224715.0],["1993-12-10",2.5692,2.6538,2.5586,2.6326,486305.0],["1993-12-13",2.622,2.6538,2.5903,2.6538,220933.0],["1993-12-14",2.6749,2.7701,2.6749,2.7701,186895.0],["1993-12-15",2.7701,2.8018,2.7172,2.8018,132056.0],["1993-12-16",2.7806,2.8652,2.7806,2.8123,201393.0],["1993-12-17",2.8335,2.8652,2.8229,2.8441,119449.0],["1993-12-20",2.8864,2.9075,2.8652,2.9075,383245.0],["1993-12-21",2.8969,2.9075,2.8335,2.8546,415707.0],["1993-12-22",2.8335,2.8441,2.8123,2.8441,153487.0],["1993-12-23",2.8441,2.8441,2.8018,2.8018,176809.0],["1993-12-27",2.8123,2.8335,2.7912,2.7912,154432.0],["1993-12-28",2.8018,2.8018,2.7489,2.7489,118818.0],["1993-12-29",2.7595,2.7701,2.7278,2.7489,203914.0],["1993-12-30",2.7595,2.7806,2.7489,2.7806,78477.0],["1993-12-31",2.7806,2.8969,2.7595,2.8864,228497.0],["1994-01-03",2.8758,2.8969,2.8335,2.8546,95496.0],["1994-01-04",2.8546,2.8969,2.8335,2.8969,104951.0],["1994-01-05",2.8864,2.9392,2.8758,2.9181,268839.0],["1994-01-06",2.9075,2.9498,2.9075,2.9392,87302.0],["1994-01-07",2.9286,2.9604,2.9181,2.9392,107472.0],["1994-01-10",2.9392,2.9392,2.8758,2.8969,93290.0],["1994-01-11",2.9181,3.0027,2.9075,2.9815,364965.0],["1994-01-12",3.0027,3.0238,2.9709,3.0238,407513.0],["1994-01-13",3.0132,3.0344,3.0027,3.0344,214314.0],["1994-01-14",3.0344,3.0872,3.0238,3.0661,329666.0],["1994-01-17",3.0555,3.0767,3.0449,3.0767,59252.0],["1994-01-18",3.0872,3.1084,3.0661,3.0767,271045.0],["1994-01-19",3.0872,3.193,3.0872,3.1507,825426.0],["1994-01-20",3.1612,3.1718,3.0978,3.1295,190677.0],["1994-01-21",3.1295,3.1295,3.0872,3.119,144347.0],["1994-01-24",3.0978,3.119,3.0661,3.0767,60512.0],["1994-01-25",3.0872,3.1084,2.9709,2.9815,136153.0],["1994-01-26",2.9392,2.9498,2.8758,2.9498,436193.0],["1994-01-27",2.9498,3.0449,2.9498,3.0344,107472.0],["1994-01-28",3.0132,3.0555,2.9921,3.0027,141826.0],["1994-01-31",3.0027,3.0027,2.9815,2.9815,308235.0],["1994-02-01",2.9946,3.0158,2.9735,2.984,352043.0],["1994-02-02",3.0052,3.0475,3.0052,3.037,293422.0],["1994-02-03",3.0475,3.0581,3.037,3.037,75640.0],["1994-02-04",3.0475,3.0475,2.8888,2.8888,387972.0],["1994-02-07",2.91,2.9417,2.783,2.783,668157.0],["1994-02-08",2.8042,2.8782,2.8042,2.8571,412870.0],["1994-02-09",2.8677,3.0158,2.8571,3.0052,247407.0],["1994-02-10",2.9946,3.0581,2.91,2.91,228182.0],["1994-02-11",2.91,2.9311,2.91,2.9206,35929.0],["1994-02-14",2.9311,2.9523,2.91,2.9417,73119.0],["1994-02-15",2.9523,2.9523,2.91,2.9206,40342.0],["1994-02-16",2.9417,2.9417,2.8571,2.8888,151911.0],["1994-02-17",2.9206,2.9311,2.8147,2.8465,139304.0],["1994-02-18",2.8147,2.8359,2.7936,2.8253,499542.0],["1994-02-22",2.8465,2.8571,2.8042,2.8042,96441.0],["1994-02-23",2.7936,2.8465,2.7936,2.8465,116927.0],["1994-02-24",2.8465,2.8465,2.7936,2.7936,158530.0],["1994-02-25",2.8042,2.8677,2.8042,2.8677,208957.0],["1994-02-28",2.8676,2.8994,2.8253,2.8888,183743.0],["1994-03-01",2.8994,2.91,2.8571,2.91,144347.0],["1994-03-02",2.8888,2.8888,2.7936,2.8147,327775.0],["1994-03-03",2.8253,2.8253,2.7195,2.7301,195404.0],["1994-03-04",2.7513,2.8571,2.7513,2.8359,278294.0],["1994-03-07",2.8359,2.8888,2.8359,2.8465,83520.0],["1994-03-08",2.8571,2.8571,2.7513,2.783,322732.0],["1994-03-09",2.8042,2.8253,2.7724,2.783,147814.0],["1994-03-10",2.783,2.783,2.7513,2.7513,171767.0],["1994-03-11",2.7724,2.783,2.7407,2.7513,85411.0],["1994-03-14",2.7618,2.7936,2.7513,2.7618,134262.0],["1994-03-15",2.7513,2.783,2.7407,2.7724,167670.0],["1994-03-16",2.783,2.8465,2.7724,2.8359,76271.0],["1994-03-17",2.8147,2.8465,2.8147,2.8253,133947.0],["1994-03-18",2.8042,2.8147,2.783,2.7936,218096.0],["1994-03-21",2.7724,2.783,2.7618,2.7724,36244.0],["1994-03-22",2.783,2.7936,2.7513,2.7724,162942.0],["1994-03-23",2.8676,2.984,2.8676,2.9523,865452.0],["1994-03-24",2.9523,2.9523,2.8571,2.8888,403731.0],["1994-03-25",2.8994,2.91,2.8465,2.8465,95811.0],["1994-03-28",2.8676,2.8676,2.7936,2.8253,684230.0],["1994-03-29",2.8359,2.8676,2.8042,2.8042,421695.0],["1994-03-30",2.783,2.783,2.6772,2.6772,639792.0],["1994-03-31",2.6666,2.6666,2.5819,2.6243,632543.0],["1994-04-04",2.6031,2.6031,2.5502,2.5714,509942.0],["1994-04-05",2.5925,2.6666,2.5819,2.6349,491032.0],["1994-04-06",2.6666,2.6666,2.6454,2.656,578334.0],["1994-04-07",2.656,2.6878,2.656,2.6878,165148.0],["1994-04-08",2.6772,2.6878,2.6243,2.6349,195404.0],["1994-04-11",2.6349,2.656,2.6243,2.6454,57361.0],["1994-04-12",2.656,2.6878,2.6137,2.6243,230073.0],["1994-04-13",2.6243,2.6666,2.6243,2.6349,310756.0],["1994-04-14",2.6137,2.6666,2.6137,2.656,331557.0],["1994-04-15",2.656,2.656,2.6137,2.6137,110939.0],["1994-04-18",2.6137,2.6137,2.4973,2.5185,171136.0],["1994-04-19",2.5079,2.5185,2.3386,2.4232,268839.0],["1994-04-20",2.4444,2.4867,2.3809,2.4126,220618.0],["1994-04-21",2.4444,2.5872,2.4126,2.5396,223349.0],["1994-04-22",2.5396,2.5555,2.5237,2.5396,91189.0],["1994-04-25",2.5396,2.5555,2.4126,2.4761,114091.0],["1994-04-26",2.492,2.5237,2.4761,2.5079,94761.0],["1994-04-28",2.5237,2.5714,2.5079,2.5237,256337.0],["1994-04-29",2.5079,2.6031,2.5079,2.6031,157374.0],["1994-05-02",2.6063,2.6699,2.5904,2.6699,90348.0],["1994-05-03",2.654,2.8764,2.654,2.8764,363284.0],["1994-05-04",2.8606,2.8606,2.7493,2.8606,243100.0],["1994-05-05",2.8447,2.8447,2.797,2.8129,312227.0],["1994-05-06",2.8129,2.8129,2.7334,2.7334,245831.0],["1994-05-09",2.7016,2.7334,2.654,2.6857,194564.0],["1994-05-10",2.7175,2.7175,2.6381,2.6699,76901.0],["1994-05-11",2.6857,2.6857,2.6063,2.654,128799.0],["1994-05-12",2.6222,2.6381,2.6063,2.6381,101484.0],["1994-05-13",2.654,2.6699,2.5745,2.6222,131950.0],["1994-05-16",2.6063,2.654,2.5904,2.6381,88247.0],["1994-05-17",2.6699,2.6857,2.5904,2.6222,99173.0],["1994-05-18",2.6222,2.6222,2.5427,2.5586,165358.0],["1994-05-19",2.5745,2.6063,2.4633,2.5268,124597.0],["1994-05-20",2.5268,2.5268,2.5109,2.5109,160316.0],["1994-05-23",2.4791,2.495,2.4474,2.4791,71018.0],["1994-05-24",2.4633,2.4633,2.4156,2.4156,252765.0],["1994-05-25",2.3838,2.4156,2.3679,2.3997,98543.0],["1994-05-26",2.4156,2.5109,2.3838,2.4315,425897.0],["1994-05-27",2.4156,2.4474,2.3997,2.4315,100644.0],["1994-05-31",2.4315,2.4315,2.2726,2.352,376521.0],["1994-06-01",2.3361,2.352,2.2726,2.3043,271255.0],["1994-06-02",2.3043,2.3202,2.2884,2.2884,264951.0],["1994-06-03",2.2884,2.3361,2.2726,2.3361,265792.0],["1994-06-06",2.3361,2.4633,2.3361,2.4315,668787.0],["1994-06-07",2.4633,2.5268,2.4315,2.4791,338071.0],["1994-06-08",2.4791,2.5586,2.4474,2.4474,410979.0],["1994-06-09",2.4633,2.4633,2.3997,2.3997,71438.0],["1994-06-10",2.4156,2.4474,2.4156,2.4474,41602.0],["1994-06-13",2.4315,2.5268,2.4315,2.495,161786.0],["1994-06-14",2.5268,2.5586,2.495,2.5586,238267.0],["1994-06-15",2.5586,2.5586,2.5109,2.5427,63874.0],["1994-06-16",2.5586,2.654,2.4474,2.6381,382614.0],["1994-06-17",2.6381,2.6857,2.5745,2.6699,232384.0],["1994-06-20",2.5109,2.6381,2.5109,2.5268,203178.0],["1994-06-21",2.5427,2.5427,2.4474,2.4474,98333.0],["1994-06-22",2.5427,2.5904,2.4633,2.4791,291005.0],["1994-06-23",2.5109,2.5268,2.4791,2.4791,186370.0],["1994-06-24",2.4633,2.4633,2.3838,2.3997,89508.0],["1994-06-27",2.3838,2.4791,2.352,2.4315,51688.0],["1994-06-28",2.4156,2.4791,2.4156,2.4791,43283.0],["1994-06-29",2.495,2.495,2.4315,2.4474,148759.0],["1994-06-30",2.4474,2.4633,2.352,2.3997,206330.0],["1994-07-01",2.4156,2.495,2.3838,2.495,206120.0],["1994-07-05",2.495,2.6063,2.495,2.6063,228812.0],["1994-07-06",2.5904,2.6699,2.5904,2.654,367276.0],["1994-07-07",2.654,2.7334,2.654,2.7175,187000.0],["1994-07-08",2.6857,2.7016,2.6381,2.6381,141826.0],["1994-07-11",2.654,2.6699,2.5586,2.5745,111359.0],["1994-07-12",2.5745,2.5904,2.495,2.5745,134472.0],["1994-07-13",2.5904,2.6063,2.5268,2.5904,76901.0],["1994-07-14",2.6063,2.6699,2.6063,2.6699,78162.0],["1994-07-15",2.6699,2.6699,2.6222,2.6699,71018.0],["1994-07-18",2.6857,2.7811,2.654,2.7811,250034.0],["1994-07-19",2.797,2.797,2.7652,2.7811,126908.0],["1994-07-20",2.7493,2.7493,2.5904,2.6063,87407.0],["1994-07-21",2.6063,2.6063,2.5268,2.5427,27104.0],["1994-07-22",2.5427,2.5904,2.5268,2.5268,92239.0],["1994-07-25",2.5427,2.5586,2.5268,2.5268,65345.0],["1994-07-26",2.5586,2.6063,2.5586,2.5586,161997.0],["1994-07-27",2.5586,2.5586,2.5268,2.5427,52108.0],["1994-07-28",2.5427,2.5586,2.5268,2.5586,41392.0],["1994-07-29",2.5427,2.5904,2.5427,2.5586,78372.0],["1994-08-01",2.5459,2.6254,2.5459,2.5936,98122.0],["1994-08-02",2.5777,2.6095,2.53,2.53,114721.0],["1994-08-03",2.5459,2.5459,2.4822,2.53,113671.0],["1994-08-04",2.53,2.53,2.4504,2.4504,101694.0],["1994-08-05",2.4504,2.4504,2.4027,2.4027,57151.0],["1994-08-08",2.4027,2.4027,2.3868,2.3868,40972.0],["1994-08-09",2.3549,2.3709,2.3231,2.339,230073.0],["1994-08-10",2.3709,2.3709,2.339,2.3709,29206.0],["1994-08-11",2.3549,2.3868,2.3231,2.339,167039.0],["1994-08-12",2.3549,2.3868,2.3072,2.3868,30256.0],["1994-08-15",2.3549,2.3708,2.339,2.3549,52948.0],["1994-08-16",2.3231,2.3549,2.3072,2.3549,186790.0],["1994-08-17",2.4027,2.4663,2.3549,2.4027,250454.0],["1994-08-18",2.3868,2.4186,2.3709,2.3868,245621.0],["1994-08-19",2.3868,2.4027,2.3072,2.3709,166619.0],["1994-08-22",2.3549,2.3709,2.339,2.339,226711.0],["1994-08-23",2.339,2.3708,2.339,2.3549,88667.0],["1994-08-24",2.339,2.4027,2.3231,2.3709,122075.0],["1994-08-25",2.3868,2.4981,2.3868,2.4504,175023.0],["1994-08-26",2.4504,2.4822,2.4504,2.4822,74380.0],["1994-08-29",2.4822,2.4981,2.4822,2.4822,57781.0],["1994-08-30",2.4822,2.4981,2.4663,2.4663,74380.0],["1994-08-31",2.4663,2.5141,2.4663,2.5141,59882.0],["1994-09-01",2.4981,2.53,2.4981,2.4981,80683.0],["1994-09-02",2.4981,2.6413,2.4981,2.6254,240789.0],["1994-09-06",2.5936,2.5936,2.5141,2.5459,90138.0],["1994-09-07",2.53,2.53,2.5141,2.53,17019.0],["1994-09-08",2.53,2.6254,2.53,2.5618,71228.0],["1994-09-09",2.5777,2.5777,2.4663,2.4663,107788.0],["1994-09-12",2.5618,2.5936,2.5459,2.5618,140355.0],["1994-09-13",2.5777,2.5936,2.5459,2.5618,53368.0],["1994-09-14",2.5618,2.5618,2.5141,2.5618,91819.0],["1994-09-15",2.5459,2.5936,2.5459,2.5777,108208.0],["1994-09-16",2.6095,2.6095,2.5459,2.5459,122075.0],["1994-09-19",2.5459,2.5459,2.4504,2.4663,1534239.0],["1994-09-20",2.4822,2.4822,2.4504,2.4504,101694.0],["1994-09-21",2.4504,2.4504,2.3868,2.4186,66185.0],["1994-09-22",2.4663,2.5141,2.1163,2.1322,1833859.0],["1994-09-23",2.1163,2.1163,2.0049,2.0367,5438754.0],["1994-09-26",2.0367,2.0526,2.0049,2.0367,1168014.0],["1994-09-27",2.0208,2.0208,1.9253,1.9253,891926.0],["1994-09-28",1.9253,1.9571,1.8139,1.9094,2426376.0],["1994-09-29",1.9094,1.9094,1.8458,1.8776,1247436.0],["1994-09-30",1.8935,1.9571,1.8617,1.9412,780147.0],["1994-10-03",1.9731,2.0049,1.9571,1.9731,699674.0],["1994-10-04",1.9731,1.989,1.8776,1.9094,369377.0],["1994-10-05",1.9094,1.9094,1.8458,1.8458,484729.0],["1994-10-06",1.8458,1.8935,1.8139,1.8935,790442.0],["1994-10-07",1.8935,1.9571,1.8776,1.9571,546292.0],["1994-10-10",1.9571,1.989,1.9412,1.9731,313698.0],["1994-10-11",1.989,2.0208,1.989,2.0049,843811.0],["1994-10-12",2.0367,2.0367,1.989,2.0049,209902.0],["1994-10-13",2.0049,2.0367,2.0049,2.0049,245201.0],["1994-10-14",2.0049,2.0208,1.989,1.989,85726.0],["1994-10-17",2.0208,2.0526,2.0049,2.0367,320631.0],["1994-10-18",2.0208,2.0208,1.9094,1.9571,412870.0],["1994-10-19",1.9571,2.0049,1.9571,1.9731,335129.0],["1994-10-20",1.989,1.989,1.9731,1.9731,133211.0],["1994-10-21",1.9571,2.0367,1.9571,2.0367,243940.0],["1994-10-24",2.0049,2.0208,1.9731,1.989,97912.0],["1994-10-25",1.9571,1.9571,1.9094,1.9253,364124.0],["1994-10-26",1.9571,1.9731,1.8776,1.8776,502168.0],["1994-10-27",1.8776,1.9412,1.8776,1.9094,121655.0],["1994-10-28",1.9253,1.9571,1.9253,1.9412,110099.0],["1994-10-31",1.9604,1.9763,1.9285,1.9285,250454.0],["1994-11-01",1.8966,1.9285,1.8647,1.8966,454052.0],["1994-11-02",1.8966,1.9125,1.8647,1.8807,234275.0],["1994-11-03",1.8966,1.9125,1.8807,1.8966,291636.0],["1994-11-04",1.8966,1.8966,1.8807,1.8966,155063.0],["1994-11-07",1.8966,1.9763,1.8966,1.8966,185109.0],["1994-11-08",1.9125,1.9285,1.8966,1.9125,95601.0],["1994-11-09",1.9285,1.9444,1.9125,1.9125,201918.0],["1994-11-10",1.8966,1.9285,1.8966,1.9125,110729.0],["1994-11-11",1.9125,1.9125,1.8727,1.8807,65975.0],["1994-11-14",1.8807,1.9125,1.8807,1.9125,273776.0],["1994-11-15",1.9285,1.9922,1.9285,1.9763,291216.0],["1994-11-16",1.9763,1.9763,1.9285,1.9444,476114.0],["1994-11-17",1.9444,1.9604,1.9285,1.9285,521709.0],["1994-11-18",1.9285,1.9285,1.9125,1.9285,38240.0],["1994-11-21",1.9125,1.9763,1.8966,1.9604,123546.0],["1994-11-22",1.9763,1.9763,1.9125,1.9444,193303.0],["1994-11-23",1.9444,1.9604,1.9285,1.9604,119764.0],["1994-11-25",1.9604,1.9763,1.9604,1.9763,114091.0],["1994-11-28",1.9763,2.0241,1.9763,2.0241,249823.0],["1994-11-29",2.0082,2.04,2.0082,2.0082,176074.0],["1994-11-30",2.0241,2.0241,1.9922,1.9922,145398.0],["1994-12-01",1.9763,1.9922,1.9763,1.9763,93500.0],["1994-12-02",1.9763,1.9922,1.9604,1.9922,89088.0],["1994-12-05",1.9763,2.056,1.9763,2.04,161156.0],["1994-12-06",2.0241,2.04,1.9604,1.9604,195614.0],["1994-12-07",1.9604,2.0082,1.9444,1.9763,479266.0],["1994-12-08",1.9922,1.9922,1.9604,1.9604,455733.0],["1994-12-09",1.9763,1.9763,1.9285,1.9444,178595.0],["1994-12-12",1.9444,1.9604,1.9444,1.9444,116192.0],["1994-12-13",1.9604,1.9604,1.9285,1.9444,84465.0],["1994-12-14",1.9444,1.9763,1.9285,1.9285,316219.0],["1994-12-15",1.9285,2.04,1.9285,2.04,208221.0],["1994-12-16",2.04,2.1038,2.0082,2.0879,574237.0],["1994-12-19",2.1197,2.1357,2.1038,2.1197,446488.0],["1994-12-20",2.1357,2.1357,2.1038,2.1038,266212.0],["1994-12-21",2.1197,2.1197,2.056,2.0719,351938.0],["1994-12-22",2.0719,2.0879,2.056,2.0719,91189.0],["1994-12-23",2.056,2.1038,2.056,2.0879,97912.0],["1994-12-27",2.0719,2.1197,2.056,2.1197,102535.0],["1994-12-28",2.1197,2.1197,2.0719,2.0879,131740.0],["1994-12-29",2.0719,2.0719,2.0082,2.0082,209062.0],["1994-12-30",1.9922,2.0241,1.9763,1.9763,346055.0],["1995-01-03",2.0082,2.04,1.9922,2.04,385346.0],["1995-01-04",2.0241,2.0879,2.0241,2.0879,340382.0],["1995-01-05",2.0879,2.1038,2.056,2.056,191832.0],["1995-01-06",2.056,2.0879,2.04,2.056,102325.0],["1995-01-09",2.056,2.1197,2.056,2.1197,236586.0],["1995-01-10",2.1197,2.1357,2.0719,2.0879,153802.0],["1995-01-11",2.056,2.0879,2.056,2.0719,176494.0],["1995-01-12",2.0719,2.1038,2.0719,2.0879,231544.0],["1995-01-13",2.1038,2.1357,2.1038,2.1197,141826.0],["1995-01-16",2.1197,2.1357,2.1038,2.1357,106527.0],["1995-01-17",2.1357,2.2313,2.1277,2.2313,739805.0],["1995-01-18",2.1994,2.1994,2.04,2.0719,719634.0],["1995-01-19",2.0719,2.1038,2.056,2.1038,126698.0],["1995-01-20",2.1038,2.1038,2.0719,2.0879,193934.0],["1995-01-23",2.1038,2.1038,2.056,2.056,87617.0],["1995-01-24",2.0719,2.0879,2.0082,2.0082,175654.0],["1995-01-25",1.9922,1.9922,1.9763,1.9922,90138.0],["1995-01-26",1.9922,2.0241,1.9763,2.0241,89928.0],["1995-01-27",2.04,2.04,2.0082,2.0082,89298.0],["1995-01-30",2.04,2.04,2.0082,2.0082,222299.0],["1995-01-31",1.9954,1.9954,1.9635,1.9635,351938.0],["1995-02-01",1.9475,1.9794,1.9475,1.9794,202968.0],["1995-02-02",1.9794,1.9954,1.9635,1.9635,141195.0],["1995-02-03",1.9794,2.0593,1.9635,2.0593,472752.0],["1995-02-06",2.0752,2.2348,2.0752,2.155,481997.0],["1995-02-07",2.171,2.2189,2.171,2.2029,337020.0],["1995-02-08",2.171,2.2029,2.171,2.187,348366.0],["1995-02-09",2.187,2.2029,2.171,2.2029,192673.0],["1995-02-10",2.2029,2.2189,2.187,2.2189,241209.0],["1995-02-13",2.2189,2.2189,2.171,2.2029,154853.0],["1995-02-14",2.2189,2.2348,2.1391,2.1391,507631.0],["1995-02-15",2.171,2.2029,2.155,2.2029,326304.0],["1995-02-16",2.171,2.187,2.1391,2.171,648406.0],["1995-02-17",2.155,2.171,2.1071,2.155,410349.0],["1995-02-21",2.155,2.171,2.155,2.155,108208.0],["1995-02-22",2.1231,2.171,2.1231,2.155,61983.0],["1995-02-23",2.155,2.155,2.1391,2.1391,233645.0],["1995-02-24",2.1391,2.187,2.1391,2.171,441026.0],["1995-02-27",2.155,2.187,2.155,2.171,273356.0],["1995-02-28",2.171,2.187,2.163,2.171,135522.0],["1995-03-01",2.171,2.171,2.155,2.171,106107.0],["1995-03-02",2.1391,2.155,2.1231,2.1231,20381.0],["1995-03-03",2.1391,2.1391,2.1231,2.1391,111359.0],["1995-03-06",2.155,2.155,2.1231,2.1231,116402.0],["1995-03-07",2.1231,2.1391,2.0752,2.0752,184058.0],["1995-03-08",2.0752,2.1391,2.0752,2.1391,172712.0],["1995-03-09",2.1231,2.1391,2.1071,2.1231,104426.0],["1995-03-10",2.1231,2.155,2.1231,2.1391,119554.0],["1995-03-13",2.155,2.155,2.1391,2.155,338281.0],["1995-03-14",2.155,2.171,2.1391,2.171,274827.0],["1995-03-15",2.155,2.155,2.1391,2.155,66606.0],["1995-03-16",2.1391,2.155,2.1391,2.1391,88037.0],["1995-03-17",2.1391,2.1391,2.0593,2.1231,409929.0],["1995-03-20",2.1231,2.1391,2.1231,2.1231,35089.0],["1995-03-21",2.1391,2.155,2.1071,2.1071,92029.0],["1995-03-22",2.1391,2.171,2.1071,2.155,73539.0],["1995-03-23",2.1231,2.1391,2.0912,2.1391,50637.0],["1995-03-24",2.1391,2.187,2.1391,2.1391,220408.0],["1995-03-27",2.1391,2.1391,2.1071,2.1071,51477.0],["1995-03-28",2.1231,2.1231,2.0912,2.0912,179226.0],["1995-03-29",2.0912,2.1071,2.0752,2.0752,192253.0],["1995-03-30",2.1071,2.1071,2.0752,2.0752,289955.0],["1995-03-31",2.0752,2.0912,2.0593,2.0752,107157.0],["1995-04-03",2.1071,2.1391,2.0912,2.1231,123546.0],["1995-04-04",2.1231,2.1391,2.0752,2.0752,247092.0],["1995-04-05",2.0912,2.1231,2.0912,2.1071,96862.0],["1995-04-06",2.1071,2.1071,2.0593,2.0752,365595.0],["1995-04-07",2.0593,2.0752,2.0273,2.0433,314748.0],["1995-04-10",2.0273,2.0433,2.0273,2.0273,124807.0],["1995-04-11",2.0593,2.1071,2.0433,2.1071,217676.0],["1995-04-12",2.1071,2.1231,2.0912,2.1071,74170.0],["1995-04-13",2.0912,2.1231,2.0912,2.1071,124807.0],["1995-04-17",2.1231,2.1231,2.0593,2.0752,140145.0],["1995-04-18",2.0752,2.0912,2.0273,2.0273,230073.0],["1995-04-19",2.0433,2.0433,1.9635,1.9635,218517.0],["1995-04-20",1.9635,1.9794,1.9635,1.9794,152962.0],["1995-04-21",1.9794,2.0593,1.9794,2.0593,185529.0],["1995-04-24",2.0433,2.1391,2.0433,2.1391,283441.0],["1995-04-25",2.1231,2.1391,2.1071,2.1231,202758.0],["1995-04-26",2.1071,2.1231,2.0912,2.0912,323783.0],["1995-04-27",2.0912,2.0912,2.0752,2.0752,80683.0],["1995-04-28",2.0752,2.1071,2.0752,2.1071,59252.0],["1995-05-01",2.0784,2.0944,2.0784,2.0784,25424.0],["1995-05-02",2.0944,2.1263,2.0784,2.1263,137623.0],["1995-05-03",2.1423,2.1583,2.1263,2.1423,231754.0],["1995-05-04",2.1743,2.1903,2.1583,2.1903,484099.0],["1995-05-05",2.2223,2.3182,2.2223,2.3182,584112.0],["1995-05-08",2.3821,2.542,2.3661,2.542,1345979.0],["1995-05-09",2.558,2.6379,2.558,2.6379,1061487.0],["1995-05-10",2.6379,2.6699,2.542,2.542,613948.0],["1995-05-11",2.526,2.574,2.526,2.558,136783.0],["1995-05-12",2.574,2.574,2.542,2.574,172082.0],["1995-05-15",2.558,2.606,2.558,2.606,135102.0],["1995-05-16",2.606,2.606,2.574,2.574,167249.0],["1995-05-17",2.606,2.6379,2.558,2.558,729510.0],["1995-05-18",2.574,2.574,2.542,2.558,119344.0],["1995-05-19",2.558,2.558,2.526,2.526,93290.0],["1995-05-22",2.526,2.574,2.51,2.558,93080.0],["1995-05-23",2.574,2.606,2.558,2.558,284282.0],["1995-05-24",2.574,2.606,2.542,2.542,200867.0],["1995-05-25",2.526,2.526,2.4781,2.51,159055.0],["1995-05-26",2.494,2.494,2.3981,2.4461,256547.0],["1995-05-30",2.4461,2.4461,2.3661,2.4301,175023.0],["1995-05-31",2.4141,2.494,2.4141,2.494,145398.0],["1995-06-01",2.494,2.526,2.4781,2.494,154432.0],["1995-06-02",2.4781,2.558,2.4621,2.542,315589.0],["1995-06-05",2.542,2.542,2.526,2.542,146238.0],["1995-06-06",2.574,2.574,2.542,2.558,339751.0],["1995-06-07",2.574,2.574,2.4781,2.494,274407.0],["1995-06-08",2.494,2.526,2.494,2.494,101484.0],["1995-06-09",2.494,2.494,2.4621,2.4621,19961.0],["1995-06-12",2.4621,2.4781,2.4461,2.4781,47065.0],["1995-06-13",2.4781,2.51,2.4461,2.4781,117873.0],["1995-06-14",2.558,2.606,2.526,2.526,249613.0],["1995-06-15",2.558,2.574,2.526,2.558,119344.0],["1995-06-16",2.526,2.558,2.526,2.558,61563.0],["1995-06-19",2.526,2.542,2.51,2.542,88877.0],["1995-06-20",2.558,2.558,2.4621,2.4621,115772.0],["1995-06-21",2.4621,2.494,2.4621,2.4781,133421.0],["1995-06-22",2.4621,2.4621,2.3821,2.3981,352568.0],["1995-06-23",2.3981,2.4141,2.3661,2.3661,225030.0],["1995-06-26",2.3661,2.3821,2.3022,2.3342,245831.0],["1995-06-27",2.3182,2.3821,2.3182,2.3821,192883.0],["1995-06-28",2.3981,2.4621,2.3502,2.3502,314538.0],["1995-06-29",2.3821,2.4141,2.3661,2.3981,217256.0],["1995-06-30",2.4301,2.4621,2.3981,2.3981,86566.0],["1995-07-03",2.4141,2.4141,2.3661,2.4141,61773.0],["1995-07-05",2.4141,2.4781,2.3981,2.4621,147919.0],["1995-07-06",2.4621,2.6859,2.4621,2.6859,240368.0],["1995-07-07",2.6699,2.6859,2.542,2.606,334078.0],["1995-07-10",2.6379,2.7019,2.6379,2.7019,383245.0],["1995-07-11",2.6859,2.6859,2.6219,2.6379,245411.0],["1995-07-12",2.6699,2.7019,2.606,2.6379,260539.0],["1995-07-13",2.6859,2.6859,2.6379,2.6699,183848.0],["1995-07-14",2.6859,2.7179,2.6699,2.7019,183428.0],["1995-07-17",2.7339,2.7339,2.6699,2.6859,263060.0],["1995-07-18",2.6699,2.7019,2.6379,2.6379,92870.0],["1995-07-19",2.6379,2.6539,2.526,2.542,140775.0],["1995-07-20",2.574,2.574,2.4621,2.4781,235116.0],["1995-07-21",2.51,2.51,2.4301,2.4461,242890.0],["1995-07-24",2.4781,2.51,2.4461,2.51,183218.0],["1995-07-25",2.542,2.558,2.4781,2.4781,118293.0],["1995-07-26",2.51,2.51,2.4781,2.4781,116612.0],["1995-07-27",2.4781,2.494,2.4621,2.4781,93290.0],["1995-07-28",2.494,2.494,2.4461,2.4461,124807.0],["1995-07-31",2.4781,2.494,2.4461,2.4621,146028.0],["1995-08-01",2.4621,2.4621,2.3661,2.3821,1015262.0],["1995-08-02",2.4013,2.4494,2.4013,2.4173,223139.0],["1995-08-03",2.4494,2.4494,2.3853,2.3853,129009.0],["1995-08-04",2.4013,2.4334,2.3853,2.4013,83625.0],["1995-08-07",2.4013,2.4173,2.3853,2.3853,130690.0],["1995-08-08",2.4173,2.4173,2.3693,2.3853,257598.0],["1995-08-09",2.4013,2.4013,2.3853,2.3853,51688.0],["1995-08-10",2.4013,2.4013,2.3533,2.3693,58831.0],["1995-08-11",2.3533,2.4013,2.2733,2.2893,422536.0],["1995-08-14",2.3053,2.4334,2.3053,2.4334,180696.0],["1995-08-15",2.4494,2.4814,2.3693,2.3693,204439.0],["1995-08-16",2.3853,2.4654,2.3853,2.4334,206750.0],["1995-08-17",2.4334,2.4814,2.4173,2.4173,109889.0],["1995-08-18",2.4334,2.4494,2.4173,2.4494,114091.0],["1995-08-21",2.4814,2.5294,2.4654,2.5134,144347.0],["1995-08-22",2.4974,2.5294,2.4974,2.5134,78372.0],["1995-08-23",2.5134,2.5454,2.5134,2.5134,54419.0],["1995-08-24",2.4974,2.4974,2.4654,2.4654,63874.0],["1995-08-25",2.4814,2.4814,2.4173,2.4654,175864.0],["1995-08-28",2.4654,2.4814,2.4334,2.4494,129219.0],["1995-08-29",2.4494,2.4654,2.4173,2.4654,62193.0],["1995-08-30",2.4654,2.4814,2.4334,2.4814,83204.0],["1995-08-31",2.4654,2.5134,2.4654,2.4814,61143.0],["1995-09-01",2.4814,2.5294,2.4814,2.5294,55049.0],["1995-09-05",2.4974,2.5774,2.4654,2.5614,192043.0],["1995-09-06",2.6255,2.6895,2.5774,2.6575,697152.0],["1995-09-07",2.6575,2.6575,2.6095,2.6255,171452.0],["1995-09-08",2.6415,2.6415,2.6255,2.6255,40131.0],["1995-09-11",2.6415,2.6575,2.6415,2.6415,93290.0],["1995-09-12",2.6415,2.6415,2.5934,2.6095,175023.0],["1995-09-13",2.6415,2.6575,2.6255,2.6415,69547.0],["1995-09-14",2.6415,2.6415,2.5934,2.5934,39711.0],["1995-09-15",2.5934,2.6095,2.5774,2.5934,194984.0],["1995-09-18",2.5934,2.6095,2.5934,2.6095,68917.0],["1995-09-19",2.6095,2.6575,2.5934,2.6575,294998.0],["1995-09-20",2.6255,2.6575,2.6255,2.6255,133211.0],["1995-09-21",2.6255,2.6415,2.6255,2.6415,276087.0],["1995-09-22",2.6255,2.6415,2.6255,2.6255,135943.0],["1995-09-25",2.6415,2.6415,2.5934,2.6255,180486.0],["1995-09-26",2.6095,2.6415,2.5934,2.6415,326094.0],["1995-09-27",2.6575,2.6575,2.6095,2.6415,154853.0],["1995-09-28",2.6575,2.7055,2.6415,2.6895,204439.0],["1995-09-29",2.7215,2.7856,2.7215,2.7856,546292.0],["1995-10-02",2.7856,2.8496,2.7375,2.8176,562050.0],["1995-10-03",2.7856,2.8496,2.7856,2.8336,299830.0],["1995-10-04",2.8336,2.9456,2.8336,2.9296,312857.0],["1995-10-05",2.9296,2.9777,2.9296,2.9777,528852.0],["1995-10-06",2.9777,2.9777,2.9296,2.9456,302141.0],["1995-10-09",2.9136,2.9136,2.7856,2.7856,268734.0],["1995-10-10",2.7856,2.8816,2.7215,2.8816,208221.0],["1995-10-11",2.8656,2.8656,2.8176,2.8176,68917.0],["1995-10-12",2.8336,2.8336,2.7856,2.8336,166199.0],["1995-10-13",2.8336,2.9616,2.8336,2.9456,135312.0],["1995-10-16",2.9456,3.0417,2.9456,3.0257,316009.0],["1995-10-17",3.0097,3.0417,2.9777,2.9777,139304.0],["1995-10-18",2.9456,2.9937,2.8976,2.8976,194564.0],["1995-10-19",2.9296,2.9456,2.8816,2.8816,133841.0],["1995-10-20",2.9136,2.9777,2.8976,2.9456,66606.0],["1995-10-23",2.9136,2.9136,2.8656,2.9136,35509.0],["1995-10-24",2.9136,2.9136,2.8816,2.8976,25844.0],["1995-10-25",2.8816,2.9456,2.8656,2.9296,139304.0],["1995-10-26",2.9296,2.9296,2.8976,2.9136,99593.0],["1995-10-27",2.9136,2.9136,2.8336,2.8496,101904.0],["1995-10-30",2.8656,2.9777,2.8656,2.9617,118293.0],["1995-10-31",2.9456,2.9617,2.9296,2.9296,88667.0],["1995-11-01",2.9296,2.9296,2.9136,2.9136,68917.0],["1995-11-02",2.9168,2.9809,2.9168,2.9649,137623.0],["1995-11-03",2.9809,2.9809,2.9008,2.9168,52738.0],["1995-11-06",2.9008,2.9168,2.8848,2.9008,69547.0],["1995-11-07",2.9008,2.9008,2.8527,2.8687,192463.0],["1995-11-08",2.8687,2.9008,2.8687,2.8848,190782.0],["1995-11-09",2.9008,2.9008,2.8688,2.9008,100434.0],["1995-11-10",2.9008,2.9168,2.8848,2.9008,169140.0],["1995-11-13",2.9008,2.9008,2.8687,2.8848,132791.0],["1995-11-14",2.8848,2.8848,2.8207,2.8687,163467.0],["1995-11-15",2.8527,2.8527,2.7566,2.7566,292266.0],["1995-11-16",2.7566,2.7726,2.7245,2.7405,176284.0],["1995-11-17",2.7245,2.7405,2.7085,2.7405,201708.0],["1995-11-20",2.7245,2.8367,2.6764,2.8367,170401.0],["1995-11-21",2.8207,2.8367,2.8046,2.8207,109258.0],["1995-11-22",2.8207,2.8207,2.8046,2.8046,375471.0],["1995-11-24",2.8046,2.8367,2.8046,2.8046,13237.0],["1995-11-27",2.8207,2.8687,2.8046,2.8527,32567.0],["1995-11-28",2.8367,2.8527,2.8046,2.8046,271885.0],["1995-11-29",2.8046,2.8046,2.7726,2.8046,87407.0],["1995-11-30",2.8207,2.8367,2.8046,2.8367,161997.0],["1995-12-01",2.8367,2.8527,2.8207,2.8367,59042.0],["1995-12-04",2.8367,3.013,2.8367,3.013,215785.0],["1995-12-05",2.997,3.045,2.997,3.045,192463.0],["1995-12-06",3.029,3.1091,3.029,3.1091,248983.0],["1995-12-07",3.0931,3.0931,3.0771,3.0771,293107.0],["1995-12-08",3.0611,3.1412,3.0611,3.1412,228392.0],["1995-12-11",3.1091,3.1091,3.0931,3.1091,300460.0],["1995-12-12",3.0771,3.1091,3.0771,3.0771,289535.0],["1995-12-13",3.0931,3.0931,3.0611,3.0611,145398.0],["1995-12-14",3.0771,3.0771,3.0611,3.0771,37400.0],["1995-12-15",3.1091,3.1091,3.0611,3.0611,48746.0],["1995-12-18",3.029,3.029,2.9489,3.013,163888.0],["1995-12-19",3.029,3.0771,3.029,3.029,146028.0],["1995-12-20",3.029,3.1091,3.029,3.0611,119764.0],["1995-12-21",3.0771,3.1412,3.0771,3.1412,134472.0],["1995-12-22",3.1252,3.1733,3.1252,3.1572,60933.0],["1995-12-26",3.1412,3.1733,3.1412,3.1572,72489.0],["1995-12-27",3.1733,3.1893,3.1572,3.1893,67236.0],["1995-12-28",3.1893,3.2694,3.1893,3.2694,288274.0],["1995-12-29",3.2534,3.2694,3.2213,3.2213,120815.0],["1996-01-02",3.2213,3.3015,3.2213,3.3015,267893.0],["1996-01-03",3.3015,3.3976,3.3015,3.3656,172922.0],["1996-01-04",3.3495,3.3495,3.2374,3.2374,185109.0],["1996-01-05",3.1893,3.2694,3.1893,3.2694,106107.0],["1996-01-08",3.2694,3.3175,3.2694,3.3175,48746.0],["1996-01-09",3.3335,3.3335,3.3015,3.3015,134892.0],["1996-01-10",3.2854,3.2854,3.1091,3.1091,153592.0],["1996-01-11",3.1252,3.1733,3.1091,3.1252,113040.0],["1996-01-12",3.1572,3.1893,3.0931,3.0931,334919.0],["1996-01-15",3.045,3.0611,2.9809,2.9809,324413.0],["1996-01-16",2.997,2.997,2.9809,2.997,183218.0],["1996-01-17",2.9809,3.029,2.9809,2.9809,219357.0],["1996-01-18",3.013,3.013,2.9809,3.013,128168.0],["1996-01-19",3.013,3.1893,2.9809,3.1893,189941.0],["1996-01-22",3.1893,3.3015,3.1893,3.3015,292056.0],["1996-01-23",3.3175,3.3175,3.2854,3.2854,244150.0],["1996-01-24",3.3175,3.3335,3.3175,3.3335,184479.0],["1996-01-25",3.3015,3.3656,3.3015,3.3335,274196.0],["1996-01-26",3.3335,3.3656,3.3015,3.3335,94340.0],["1996-01-29",3.3335,3.3656,3.3335,3.3495,158425.0],["1996-01-30",3.3656,3.3976,3.3335,3.3816,165358.0],["1996-01-31",3.3816,3.3816,3.2053,3.3495,441866.0],["1996-02-01",3.3688,3.4169,3.3528,3.3688,292056.0],["1996-02-02",3.3528,3.3688,3.3367,3.3688,90138.0],["1996-02-05",3.3528,3.4009,3.3367,3.4009,677192.0],["1996-02-06",3.3848,3.3848,3.3046,3.3367,157374.0],["1996-02-07",3.3046,3.3046,3.2084,3.2405,144767.0],["1996-02-08",3.2405,3.3528,3.2405,3.2886,111570.0],["1996-02-09",3.2886,3.3207,3.2725,3.3046,56100.0],["1996-02-12",3.3046,3.3207,3.2725,3.3207,69757.0],["1996-02-13",3.3046,3.3367,3.2725,3.3367,77952.0],["1996-02-14",3.3528,3.433,3.3528,3.4169,263271.0],["1996-02-15",3.4169,3.465,3.4009,3.465,330927.0],["1996-02-16",3.449,3.465,3.3848,3.4169,154853.0],["1996-02-20",3.3848,3.3848,3.2725,3.2725,140145.0],["1996-02-21",3.2565,3.2565,3.1763,3.1923,204019.0],["1996-02-22",3.2244,3.3528,3.2244,3.3367,203809.0],["1996-02-23",3.3207,3.3207,3.2405,3.2725,79422.0],["1996-02-26",3.2886,3.3367,3.2565,3.2725,314748.0],["1996-02-27",3.2405,3.2405,3.1602,3.1602,345424.0],["1996-02-28",3.1603,3.3046,3.1603,3.1923,275037.0],["1996-02-29",3.1602,3.1602,3.048,3.064,193934.0],["1996-03-01",3.1121,3.1603,3.1121,3.1282,76271.0],["1996-03-04",3.0961,3.1121,3.048,3.0961,183008.0],["1996-03-05",3.048,3.08,3.0319,3.08,210743.0],["1996-03-06",3.08,3.1603,3.064,3.1442,140145.0],["1996-03-07",3.1603,3.1763,3.1121,3.1282,108418.0],["1996-03-08",3.064,3.064,2.9677,2.9677,207381.0],["1996-03-11",2.9357,2.9998,2.9357,2.9517,218727.0],["1996-03-12",2.9517,2.9517,2.9357,2.9517,293317.0],["1996-03-13",2.9677,3.0319,2.9677,2.9998,171031.0],["1996-03-14",2.9998,3.08,2.9838,3.064,158635.0],["1996-03-15",3.064,3.1603,3.064,3.1121,161576.0],["1996-03-18",3.1121,3.1923,3.1041,3.1923,257598.0],["1996-03-19",3.1923,3.2244,3.1923,3.2084,109679.0],["1996-03-20",3.2084,3.2084,3.1603,3.1763,139515.0],["1996-03-21",3.1282,3.1763,3.1121,3.1442,277978.0],["1996-03-22",3.1442,3.2244,3.1442,3.2084,187630.0],["1996-03-25",3.2084,3.2084,3.1763,3.1763,259278.0],["1996-03-26",3.1763,3.1923,3.1442,3.1602,341222.0],["1996-03-27",3.1282,3.2405,3.1282,3.1602,530323.0],["1996-03-28",3.1602,3.1923,3.1602,3.1602,356350.0],["1996-03-29",3.1603,3.2244,3.1442,3.1923,105266.0],["1996-04-01",3.2084,3.2244,3.1763,3.2084,101274.0],["1996-04-02",3.2244,3.3207,3.1763,3.3207,362444.0],["1996-04-03",3.3046,3.3367,3.2886,3.3207,186580.0],["1996-04-04",3.3207,3.3528,3.3046,3.3528,320841.0],["1996-04-08",3.2084,3.2565,3.1763,3.2565,326935.0],["1996-04-09",3.2565,3.3046,3.2244,3.3046,294367.0],["1996-04-10",3.2886,3.2886,3.2084,3.2084,139515.0],["1996-04-11",3.2084,3.2084,3.1442,3.1602,191832.0],["1996-04-12",3.1442,3.2084,3.1442,3.1923,63244.0],["1996-04-15",3.1923,3.2084,3.1763,3.2084,145818.0],["1996-04-16",3.1923,3.2084,3.1603,3.1763,128168.0],["1996-04-17",3.1603,3.1923,3.1603,3.1763,93080.0],["1996-04-18",3.1763,3.1923,3.1603,3.1763,92449.0],["1996-04-19",3.1763,3.1923,3.1603,3.1763,48746.0],["1996-04-22",3.1763,3.2084,3.1603,3.1763,121865.0],["1996-04-23",3.1763,3.1923,3.1602,3.1602,279239.0],["1996-04-24",3.1602,3.1923,3.1602,3.1602,53789.0],["1996-04-25",3.1602,3.1763,3.1282,3.1602,122495.0],["1996-04-26",3.1603,3.1923,3.1603,3.1923,117243.0],["1996-04-29",3.1763,3.2084,3.1603,3.1923,98963.0],["1996-04-30",3.1923,3.2084,3.1603,3.2084,61983.0],["1996-05-01",3.1923,3.2084,3.1763,3.1923,159265.0],["1996-05-02",3.1795,3.2277,3.1634,3.1795,270625.0],["1996-05-03",3.1634,3.1634,3.1313,3.1474,159895.0],["1996-05-06",3.1313,3.1474,3.1153,3.1153,100224.0],["1996-05-07",3.0831,3.1153,3.0671,3.0671,214735.0],["1996-05-08",3.051,3.051,3.0189,3.051,102115.0],["1996-05-09",3.035,3.1634,3.035,3.1474,170191.0],["1996-05-10",3.1313,3.1795,3.1313,3.1313,74800.0],["1996-05-13",3.1313,3.1474,3.1313,3.1313,86356.0],["1996-05-14",3.1313,3.2758,3.1313,3.2598,261590.0],["1996-05-15",3.2598,3.2598,3.2116,3.2277,104006.0],["1996-05-16",3.2116,3.2116,3.1795,3.2116,48956.0],["1996-05-17",3.2116,3.2437,3.2116,3.2437,99593.0],["1996-05-20",3.2277,3.2277,3.1955,3.2116,43073.0],["1996-05-21",3.2116,3.2277,3.1955,3.2116,199817.0],["1996-05-22",3.1955,3.2116,3.1955,3.1955,33198.0],["1996-05-23",3.1955,3.2116,3.1795,3.1955,74380.0],["1996-05-24",3.1955,3.2277,3.1795,3.2277,156323.0],["1996-05-28",3.2116,3.2277,3.1955,3.2116,110729.0],["1996-05-29",3.2116,3.2116,3.1795,3.2116,67446.0],["1996-05-30",3.2116,3.2277,3.1955,3.2116,103375.0],["1996-05-31",3.2277,3.2277,3.1955,3.1955,111780.0],["1996-06-03",3.1955,3.2116,3.1795,3.1955,75220.0],["1996-06-04",3.1955,3.2277,3.1955,3.2116,191622.0],["1996-06-05",3.2277,3.2598,3.2116,3.2437,166409.0],["1996-06-06",3.2598,3.308,3.2437,3.2598,137623.0],["1996-06-07",3.2116,3.2437,3.1955,3.2437,309495.0],["1996-06-10",3.2437,3.2598,3.2116,3.2277,52108.0],["1996-06-11",3.2277,3.2598,3.2277,3.2437,63034.0],["1996-06-12",3.2437,3.2598,3.2277,3.2277,32147.0],["1996-06-13",3.2437,3.2598,3.2277,3.2277,55680.0],["1996-06-14",3.2277,3.4204,3.2277,3.3722,499437.0],["1996-06-17",3.3561,3.3722,3.3401,3.3561,133841.0],["1996-06-18",3.3401,3.3561,3.308,3.308,163677.0],["1996-06-19",3.308,3.3561,3.308,3.3401,57571.0],["1996-06-20",3.3401,3.3561,3.3401,3.3401,89298.0],["1996-06-21",3.3722,3.3722,3.3401,3.3561,61983.0],["1996-06-24",3.3561,3.4204,3.3561,3.4043,147499.0],["1996-06-25",3.4043,3.4364,3.3882,3.3882,97282.0],["1996-06-26",3.3882,3.4525,3.308,3.308,72909.0],["1996-06-27",3.324,3.3561,3.2919,3.308,126067.0],["1996-06-28",3.308,3.324,3.2116,3.2116,525491.0],["1996-07-01",3.2437,3.2758,3.2116,3.2277,255286.0],["1996-07-02",3.2437,3.2437,3.2116,3.2116,212634.0],["1996-07-03",3.2277,3.2277,3.2116,3.2116,55260.0],["1996-07-05",3.1955,3.1955,3.1153,3.1153,50217.0],["1996-07-08",3.0831,3.1474,3.0831,3.1474,130059.0],["1996-07-09",3.1153,3.1313,3.0992,3.0992,102955.0],["1996-07-10",3.0992,3.0992,2.9868,3.0189,276718.0],["1996-07-11",3.0028,3.035,2.9707,2.9868,344794.0],["1996-07-12",2.9868,3.0028,2.9868,2.9868,85726.0],["1996-07-15",3.0029,3.0029,2.9065,2.9065,310126.0],["1996-07-16",2.8744,2.8904,2.7941,2.8102,253185.0],["1996-07-17",2.8102,3.0189,2.8102,2.9547,189101.0],["1996-07-18",2.9226,3.0189,2.9226,3.0029,164308.0],["1996-07-19",2.9868,3.0029,2.9386,2.9707,135943.0],["1996-07-22",2.9707,2.9707,2.9386,2.9707,84675.0],["1996-07-23",2.9707,2.9707,2.8904,2.8904,125647.0],["1996-07-24",2.8744,2.8744,2.778,2.778,129849.0],["1996-07-25",2.7941,2.8744,2.778,2.8744,92239.0],["1996-07-26",2.8904,2.9226,2.8744,2.8904,131110.0],["1996-07-29",2.9065,2.9065,2.8423,2.8583,56310.0],["1996-07-30",2.8423,2.8904,2.8262,2.8904,73539.0],["1996-07-31",2.8744,2.8744,2.8262,2.8744,469181.0],["1996-08-01",2.8294,2.9098,2.8294,2.8937,210112.0],["1996-08-02",2.958,3.0866,2.958,3.0544,708498.0],["1996-08-05",3.0384,3.0544,2.9419,2.958,297309.0],["1996-08-06",2.9741,2.9901,2.9741,2.9901,96862.0],["1996-08-07",2.9901,2.9901,2.958,2.9741,88037.0],["1996-08-08",2.9901,2.9901,2.9741,2.9901,71438.0],["1996-08-09",2.9741,2.9901,2.9419,2.9741,317480.0],["1996-08-12",2.9741,2.9741,2.958,2.9741,127118.0],["1996-08-13",2.9419,2.9741,2.9098,2.9419,113461.0],["1996-08-14",2.9419,2.9419,2.9098,2.9098,156323.0],["1996-08-15",2.8937,2.9258,2.8776,2.8776,174603.0],["1996-08-16",2.8937,2.9258,2.8776,2.9258,161786.0],["1996-08-19",2.9098,2.9258,2.8454,2.8776,103585.0],["1996-08-20",2.8937,2.9419,2.8937,2.9419,42443.0],["1996-08-21",2.9258,2.958,2.9098,2.9419,130270.0],["1996-08-22",2.9419,2.958,2.9258,2.9419,55470.0],["1996-08-23",2.9098,2.9258,2.8937,2.9098,39081.0],["1996-08-26",2.9258,2.958,2.9098,2.9419,33198.0],["1996-08-27",2.9098,2.9419,2.9098,2.9419,69547.0],["1996-08-28",2.9419,2.9741,2.9419,2.9419,78792.0],["1996-08-29",2.9258,2.9419,2.9098,2.9098,94340.0],["1996-08-30",2.8937,2.9098,2.8776,2.8776,44964.0],["1996-09-03",2.8776,2.8776,2.7972,2.8294,81734.0],["1996-09-04",2.8454,2.8937,2.8294,2.8776,67026.0],["1996-09-05",2.8776,2.9098,2.8615,2.8776,49586.0],["1996-09-06",2.8937,2.9098,2.8454,2.8454,158425.0],["1996-09-09",2.8615,2.8937,2.8454,2.8937,33618.0],["1996-09-10",2.9098,2.9258,2.8937,2.8937,37820.0],["1996-09-11",2.8937,2.9419,2.8937,2.9419,65345.0],["1996-09-12",2.958,2.958,2.9419,2.9419,60092.0],["1996-09-13",2.9258,2.9901,2.9258,2.958,129429.0],["1996-09-16",2.9258,2.958,2.9098,2.9258,92029.0],["1996-09-17",2.9098,2.9258,2.8937,2.9098,72279.0],["1996-09-18",2.9098,2.9741,2.8937,2.958,105266.0],["1996-09-19",2.958,2.9741,2.8937,2.8937,227762.0],["1996-09-20",2.9098,2.9098,2.8776,2.8937,262430.0],["1996-09-23",2.9098,2.9098,2.8776,2.8937,53579.0],["1996-09-24",2.8776,2.8776,2.8454,2.8615,143717.0],["1996-09-25",2.8937,2.9098,2.7972,2.8294,266422.0],["1996-09-26",2.8454,2.8454,2.8133,2.8294,205070.0],["1996-09-27",2.8133,2.8454,2.8133,2.8294,126277.0],["1996-09-30",2.8133,2.8937,2.8133,2.8615,555957.0],["1996-10-01",2.8776,2.8937,2.8294,2.8615,1525625.0],["1996-10-02",2.8454,2.9098,2.8294,2.9098,505950.0],["1996-10-03",2.8937,2.8937,2.8615,2.8615,228602.0],["1996-10-04",2.8937,2.9098,2.8776,2.8937,383035.0],["1996-10-07",2.8937,2.9258,2.8776,2.8776,463928.0],["1996-10-08",2.8937,2.9098,2.8776,2.8937,99803.0],["1996-10-09",2.9098,2.958,2.8776,2.8937,52318.0],["1996-10-10",2.8776,2.8937,2.8776,2.8776,52738.0],["1996-10-11",2.8937,2.9098,2.8776,2.8776,242680.0],["1996-10-14",2.8937,2.8937,2.8776,2.8937,70388.0],["1996-10-15",2.9098,2.9098,2.8454,2.8615,245621.0],["1996-10-16",2.8615,2.8937,2.8454,2.8454,257598.0],["1996-10-17",2.8454,2.8454,2.8294,2.8454,239318.0],["1996-10-18",2.8615,2.8615,2.8294,2.8294,87407.0],["1996-10-21",2.8454,2.8615,2.8294,2.8615,113040.0],["1996-10-22",2.8615,2.8776,2.8454,2.8776,119554.0],["1996-10-23",2.8776,2.8937,2.8615,2.8776,100854.0],["1996-10-24",2.8776,2.9258,2.8776,2.9098,156954.0],["1996-10-25",2.9098,2.958,2.9098,2.9258,129009.0],["1996-10-28",2.9419,2.9419,2.8615,2.8615,125437.0],["1996-10-29",2.8615,2.8776,2.8454,2.8615,91609.0],["1996-10-30",2.8937,2.8937,2.8454,2.8454,28365.0],["1996-10-31",2.8294,2.8615,2.8294,2.8615,114931.0],["1996-11-01",2.8647,2.8808,2.8486,2.8486,60302.0],["1996-11-04",2.8486,2.8969,2.8486,2.8808,99803.0],["1996-11-05",2.8969,2.8969,2.8647,2.8808,42022.0],["1996-11-06",2.8969,2.9774,2.8969,2.9774,240368.0],["1996-11-07",2.9613,2.9774,2.9452,2.9774,118293.0],["1996-11-08",2.9613,2.9774,2.9452,2.9613,94550.0],["1996-11-11",2.9291,3.0096,2.913,2.9935,117032.0],["1996-11-12",2.9935,3.0257,2.9935,3.0257,112830.0],["1996-11-13",3.0418,3.0579,3.0096,3.0418,216836.0],["1996-11-14",3.0418,3.1062,3.0418,3.074,403205.0],["1996-11-15",3.074,3.0901,3.0418,3.0418,92870.0],["1996-11-18",3.0579,3.1544,3.0418,3.1544,206120.0],["1996-11-19",3.1544,3.2993,3.1383,3.2993,408038.0],["1996-11-20",3.2832,3.2993,3.2027,3.251,196455.0],["1996-11-21",3.251,3.3315,3.251,3.3315,310966.0],["1996-11-22",3.3315,3.428,3.3315,3.3958,274827.0],["1996-11-25",3.428,3.4441,3.3958,3.4119,181747.0],["1996-11-26",3.4119,3.4119,3.3154,3.3154,377572.0],["1996-11-27",3.3154,3.4441,3.3154,3.3798,259489.0],["1996-11-29",3.3637,3.3798,3.3476,3.3476,33198.0],["1996-12-02",3.2993,3.3798,3.251,3.3637,175654.0],["1996-12-03",3.3798,3.4602,3.3637,3.428,179226.0],["1996-12-04",3.4119,3.4119,3.3637,3.3637,94130.0],["1996-12-05",3.3798,3.3958,3.3315,3.3315,57991.0],["1996-12-06",3.2832,3.3154,3.2188,3.3154,197085.0],["1996-12-09",3.2993,3.428,3.2993,3.4119,242259.0],["1996-12-10",3.4119,3.428,3.3798,3.3958,98753.0],["1996-12-11",3.3798,3.3798,3.2993,3.3315,77321.0],["1996-12-12",3.3154,3.3154,3.2671,3.2993,46225.0],["1996-12-13",3.2832,3.2832,3.2188,3.251,255076.0],["1996-12-16",3.251,3.3315,3.251,3.3154,148759.0],["1996-12-17",3.2993,3.3154,3.2993,3.3154,76901.0],["1996-12-18",3.3154,3.3154,3.2993,3.3154,115562.0],["1996-12-19",3.3154,3.3476,3.3154,3.3154,27525.0],["1996-12-20",3.3476,3.3798,3.3315,3.3637,227341.0],["1996-12-23",3.3637,3.3958,3.3476,3.3958,45174.0],["1996-12-24",3.3798,3.4119,3.3798,3.3798,7564.0],["1996-12-26",3.3798,3.4119,3.3798,3.4119,44754.0],["1996-12-27",3.428,3.4441,3.428,3.4441,20591.0],["1996-12-30",3.4441,3.4924,3.428,3.4763,136153.0],["1996-12-31",3.4763,3.5085,3.4763,3.5085,69757.0],["1997-01-02",3.4763,3.4763,3.3476,3.3637,209482.0],["1997-01-03",3.3958,3.4602,3.3958,3.4602,161366.0],["1997-01-06",3.4763,3.5246,3.4763,3.4763,128589.0],["1997-01-07",3.4924,3.5085,3.4602,3.5085,95391.0],["1997-01-08",3.5246,3.5729,3.5246,3.5407,95391.0],["1997-01-09",3.5407,3.5407,3.4441,3.4924,161576.0],["1997-01-10",3.4602,3.4763,3.428,3.428,60933.0],["1997-01-13",3.4602,3.4763,3.4441,3.4763,45174.0],["1997-01-14",3.4924,3.5085,3.4924,3.5085,65975.0],["1997-01-15",3.5246,3.5407,3.428,3.428,182167.0],["1997-01-16",3.428,3.4602,3.428,3.428,52108.0],["1997-01-17",3.4119,3.4763,3.4119,3.4763,81524.0],["1997-01-20",3.4924,3.5085,3.4763,3.4924,45384.0],["1997-01-21",3.4602,3.5085,3.4602,3.4763,92449.0],["1997-01-22",3.4924,3.5246,3.4763,3.4924,133001.0],["1997-01-23",3.4763,3.4924,3.4441,3.4763,83835.0],["1997-01-24",3.4763,3.4763,3.4441,3.4602,77111.0],["1997-01-27",3.4441,3.4602,3.3637,3.3637,87197.0],["1997-01-28",3.3798,3.4441,3.3637,3.3637,183008.0],["1997-01-29",3.3637,3.4119,3.3637,3.3958,65555.0],["1997-01-30",3.428,3.4441,3.4119,3.4441,149600.0],["1997-01-31",3.428,3.4441,3.3958,3.428,207381.0],["1997-02-03",3.428,3.4602,3.428,3.4441,153802.0],["1997-02-04",3.4763,3.4763,3.4441,3.4602,247302.0],["1997-02-05",3.4634,3.4796,3.3829,3.3829,54209.0],["1997-02-06",3.3829,3.399,3.3507,3.3829,376941.0],["1997-02-07",3.3668,3.4151,3.3507,3.3507,60092.0],["1997-02-10",3.3829,3.3829,3.3346,3.3507,80893.0],["1997-02-11",3.3346,3.3668,3.3185,3.3346,339541.0],["1997-02-12",3.3346,3.3668,3.3024,3.3185,90979.0],["1997-02-13",3.3346,3.3668,3.3185,3.3507,73959.0],["1997-02-14",3.3507,3.3507,3.3346,3.3507,187420.0],["1997-02-18",3.3185,3.3507,3.3024,3.3507,109468.0],["1997-02-19",3.3346,3.3829,3.3185,3.3829,75430.0],["1997-02-20",3.3668,3.399,3.3346,3.3507,304242.0],["1997-02-21",3.3507,3.3507,3.3185,3.3346,98963.0],["1997-02-24",3.3185,3.3668,3.3185,3.3305,101904.0],["1997-02-25",3.3507,3.3829,3.3346,3.3507,35509.0],["1997-02-26",3.3668,3.3829,3.3185,3.3185,281340.0],["1997-02-27",3.3346,3.3346,3.2862,3.2862,90558.0],["1997-02-28",3.3024,3.3024,3.2218,3.254,167249.0],["1997-03-03",3.2379,3.254,3.2057,3.2057,46225.0],["1997-03-04",3.2057,3.2379,3.1896,3.2379,113250.0],["1997-03-05",3.2379,3.2701,3.2218,3.2701,87407.0],["1997-03-06",3.2701,3.3185,3.2701,3.3185,73959.0],["1997-03-07",3.3185,3.3507,3.3185,3.3346,9665.0],["1997-03-10",3.3346,3.3507,3.3346,3.3507,52738.0],["1997-03-11",3.3668,3.3668,3.3346,3.3507,69757.0],["1997-03-12",3.3507,3.3507,3.3185,3.3185,103375.0],["1997-03-13",3.3346,3.3346,3.2862,3.2862,43703.0],["1997-03-14",3.2862,3.2862,3.2218,3.2379,94761.0],["1997-03-17",3.2379,3.254,3.1735,3.2218,67446.0],["1997-03-18",3.2218,3.2379,3.1735,3.1896,105056.0],["1997-03-19",3.2057,3.2057,3.1735,3.2057,105266.0],["1997-03-20",3.2057,3.2057,3.1896,3.1896,65975.0],["1997-03-21",3.3185,3.3185,3.2218,3.2218,169140.0],["1997-03-24",3.2218,3.2218,3.1735,3.1735,70388.0],["1997-03-25",3.1896,3.1896,3.0929,3.1252,84885.0],["1997-03-26",3.1413,3.2862,3.1413,3.2057,1669552.0],["1997-03-27",3.2218,3.2218,3.1735,3.1735,202548.0],["1997-03-31",3.1574,3.1896,3.1413,3.1574,362233.0],["1997-04-01",3.1413,3.2218,3.1413,3.2218,209692.0],["1997-04-02",3.2218,3.2379,3.2057,3.2379,465819.0],["1997-04-03",3.2218,3.2218,3.1896,3.2057,264321.0],["1997-04-04",3.1896,3.2057,3.1735,3.1896,123546.0],["1997-04-07",3.1896,3.2862,3.1896,3.2862,155693.0],["1997-04-08",3.2862,3.2862,3.2701,3.2701,45174.0],["1997-04-09",3.2862,3.399,3.2701,3.3829,131320.0],["1997-04-10",3.3829,3.4957,3.3829,3.4796,414131.0],["1997-04-11",3.4796,3.4796,3.3829,3.399,77531.0],["1997-04-14",3.3829,3.3829,3.3346,3.3507,87617.0],["1997-04-15",3.3507,3.3829,3.3346,3.3507,102745.0],["1997-04-16",3.3668,3.399,3.3668,3.3829,141406.0],["1997-04-17",3.3829,3.4312,3.3829,3.399,120815.0],["1997-04-18",3.399,3.4312,3.3668,3.4312,87407.0],["1997-04-21",3.4312,3.4312,3.3668,3.3829,399844.0],["1997-04-22",3.399,3.399,3.3507,3.3507,183428.0],["1997-04-23",3.3668,3.4634,3.3507,3.4473,90558.0],["1997-04-24",3.4473,3.4796,3.4312,3.4634,179436.0],["1997-04-25",3.4473,3.4473,3.3507,3.3829,146448.0],["1997-04-28",3.3829,3.4151,3.3829,3.399,88457.0],["1997-04-29",3.4151,3.4796,3.4151,3.4796,136363.0],["1997-04-30",3.4796,3.4796,3.4634,3.4634,87197.0],["1997-05-01",3.4344,3.4667,3.4344,3.4505,311386.0],["1997-05-02",3.4667,3.4828,3.4344,3.4667,193934.0],["1997-05-05",3.4667,3.515,3.4505,3.4667,204649.0],["1997-05-06",3.4667,3.4989,3.4344,3.4989,246672.0],["1997-05-07",3.4828,3.4828,3.4505,3.4828,76061.0],["1997-05-08",3.4828,3.4828,3.4667,3.4667,56940.0],["1997-05-09",3.4828,3.4989,3.4667,3.4667,70808.0],["1997-05-12",3.4828,3.4828,3.4505,3.4667,24373.0],["1997-05-13",3.4828,3.4989,3.4667,3.4667,56100.0],["1997-05-14",3.4828,3.4828,3.4667,3.4667,42653.0],["1997-05-15",3.4344,3.4505,3.4183,3.4344,92870.0],["1997-05-16",3.4505,3.4989,3.4505,3.4828,85936.0],["1997-05-19",3.4667,3.515,3.4667,3.4989,69757.0],["1997-05-20",3.4828,3.4828,3.4344,3.4505,25634.0],["1997-05-21",3.4828,3.4989,3.4667,3.4667,84045.0],["1997-05-22",3.4828,3.5312,3.4828,3.515,99383.0],["1997-05-23",3.515,3.5473,3.4989,3.4989,189101.0],["1997-05-27",3.4989,3.4989,3.4828,3.4828,23743.0],["1997-05-28",3.4989,3.4989,3.386,3.4183,204649.0],["1997-05-29",3.4344,3.4505,3.4183,3.4183,63244.0],["1997-05-30",3.4183,3.4183,3.3377,3.386,250874.0],["1997-06-02",3.4022,3.4022,3.3538,3.3699,146658.0],["1997-06-03",3.3699,3.4344,3.3699,3.4183,45384.0],["1997-06-04",3.4344,3.4667,3.4022,3.4022,42863.0],["1997-06-05",3.4183,3.4505,3.3861,3.4344,45384.0],["1997-06-06",3.4344,3.4828,3.4022,3.4022,136993.0],["1997-06-09",3.3861,3.4667,3.3861,3.4344,150861.0],["1997-06-10",3.4344,3.4344,3.386,3.4022,136573.0],["1997-06-11",3.902,3.9504,3.7892,3.9504,1677536.0],["1997-06-12",3.9504,4.2406,3.9504,4.1278,1282525.0],["1997-06-13",4.1116,4.2084,4.0471,4.2084,501118.0],["1997-06-16",4.2084,4.2084,4.1116,4.1439,338071.0],["1997-06-17",4.1278,4.1439,4.1116,4.1439,239528.0],["1997-06-18",4.1439,4.1761,4.1278,4.1278,630967.0],["1997-06-19",4.1439,4.2084,4.1439,4.2084,130480.0],["1997-06-20",4.16,4.2245,4.16,4.2084,186159.0],["1997-06-23",4.1923,4.2406,4.1439,4.2406,106317.0],["1997-06-24",4.2084,4.2245,4.1358,4.1439,250454.0],["1997-06-25",4.16,4.2084,4.1116,4.1197,295838.0],["1997-06-26",4.1761,4.1761,3.9988,4.0471,232804.0],["1997-06-27",4.0633,4.1761,4.0633,4.1116,489772.0],["1997-06-30",4.1116,4.1519,4.0955,4.1197,435352.0],["1997-07-01",4.1036,4.16,4.1036,4.1358,186370.0],["1997-07-02",4.1278,4.2245,4.1278,4.2245,142036.0],["1997-07-03",4.2084,4.2729,4.2084,4.2648,42233.0],["1997-07-07",4.2648,4.3535,4.2245,4.2406,347526.0],["1997-07-08",4.2406,4.2487,4.2245,4.2245,136573.0],["1997-07-09",4.2406,4.2406,4.1923,4.2084,35719.0],["1997-07-10",4.2084,4.2245,4.1923,4.2245,214104.0],["1997-07-11",4.2245,4.2567,4.2084,4.2487,64084.0],["1997-07-14",4.2729,4.3212,4.2568,4.3051,200657.0],["1997-07-15",4.3212,4.3535,4.3212,4.3535,147919.0],["1997-07-16",4.3535,4.3938,4.3535,4.3857,221668.0],["1997-07-17",4.3857,4.3857,4.3535,4.3616,49376.0],["1997-07-18",4.3857,4.418,4.3535,4.3938,278189.0],["1997-07-21",4.4583,4.5792,4.4261,4.547,267263.0],["1997-07-22",4.5792,4.6679,4.5792,4.6598,116822.0],["1997-07-23",4.676,4.6921,4.6276,4.6679,305083.0],["1997-07-24",4.684,4.684,4.5792,4.6437,152752.0],["1997-07-25",4.6437,4.6518,4.6276,4.6437,250244.0],["1997-07-28",4.6599,4.6599,4.5631,4.5631,83835.0],["1997-07-29",4.5631,4.6921,4.547,4.684,203599.0],["1997-07-30",4.7082,4.8372,4.7082,4.8211,311386.0],["1997-07-31",4.8211,4.8372,4.7727,4.805,181747.0],["1997-08-01",4.8082,4.8566,4.7921,4.8485,338911.0],["1997-08-04",4.8485,4.8485,4.7921,4.8405,101904.0],["1997-08-05",4.8405,4.8566,4.8243,4.8324,50847.0],["1997-08-06",4.8163,4.8163,4.7759,4.8082,140985.0],["1997-08-07",4.8243,4.8405,4.8082,4.8324,88877.0],["1997-08-08",4.8001,4.8001,4.6226,4.6872,191622.0],["1997-08-11",4.7033,4.7033,4.663,4.6791,49797.0],["1997-08-12",4.663,4.663,4.6065,4.6065,171662.0],["1997-08-13",4.6307,4.6307,4.5742,4.5823,91399.0],["1997-08-14",4.5984,4.6388,4.5258,4.5823,148549.0],["1997-08-15",4.5823,4.6307,4.5823,4.6226,162417.0],["1997-08-18",4.6065,4.6388,4.5984,4.6146,188471.0],["1997-08-19",4.5984,4.6267,4.5581,4.5984,279239.0],["1997-08-20",4.5984,4.6952,4.5984,4.6952,96231.0],["1997-08-21",4.6952,4.7921,4.6952,4.7759,318320.0],["1997-08-22",4.7517,4.7679,4.6549,4.6952,125437.0],["1997-08-25",4.6791,4.7437,4.6791,4.7437,58201.0],["1997-08-26",4.7195,4.7356,4.7114,4.7275,54209.0],["1997-08-27",4.7598,4.8082,4.7195,4.7759,110519.0],["1997-08-28",4.8082,4.8082,4.7114,4.7517,223349.0],["1997-08-29",4.7517,4.8324,4.7356,4.8243,109048.0],["1997-09-02",4.8082,4.8405,4.7759,4.8082,84045.0],["1997-09-03",4.7921,4.8243,4.7759,4.7921,191832.0],["1997-09-04",4.7759,4.8082,4.7598,4.7679,137834.0],["1997-09-05",4.7679,4.8324,4.7679,4.8163,105476.0],["1997-09-08",4.8324,4.8566,4.8163,4.8324,89718.0],["1997-09-09",4.8324,4.8485,4.8324,4.8324,58201.0],["1997-09-10",4.8324,4.8566,4.8324,4.8485,36770.0],["1997-09-11",4.8405,4.8566,4.8405,4.8485,91399.0],["1997-09-12",4.8485,4.8647,4.8324,4.8566,154012.0],["1997-09-15",4.8566,5.0341,4.8566,4.9937,313277.0],["1997-09-16",4.9695,5.26,4.9695,5.1954,500277.0],["1997-09-17",5.2035,5.3326,5.1954,5.3164,175654.0],["1997-09-18",5.3245,5.4536,5.3245,5.381,247302.0],["1997-09-19",5.381,5.4213,5.3487,5.3568,410559.0],["1997-09-22",5.3406,5.3648,5.3406,5.3487,154853.0],["1997-09-23",5.3648,5.4697,5.3648,5.4375,420224.0],["1997-09-24",5.4375,5.4375,5.2922,5.2922,748630.0],["1997-09-25",5.2922,5.2922,5.2277,5.2438,111359.0],["1997-09-26",5.2438,5.4536,5.2438,5.4536,327565.0],["1997-09-29",5.4375,5.4375,5.3245,5.3245,260329.0],["1997-09-30",5.3406,5.5343,5.3406,5.4859,186370.0],["1997-10-01",5.4859,5.502,5.4455,5.502,89088.0],["1997-10-02",5.5343,5.5585,5.5101,5.5585,103165.0],["1997-10-03",5.5585,5.6714,5.5585,5.6311,180276.0],["1997-10-06",5.6311,5.6311,5.4939,5.5746,421275.0],["1997-10-07",5.5504,5.6714,5.5504,5.6714,270204.0],["1997-10-08",5.6795,5.7279,5.6795,5.7279,206750.0],["1997-10-09",5.7279,5.7682,5.7279,5.7521,416022.0],["1997-10-10",5.7521,5.7521,5.6795,5.6875,110309.0],["1997-10-13",5.6795,5.6956,5.6069,5.6149,392279.0],["1997-10-14",5.6149,5.6149,5.5827,5.5988,104426.0],["1997-10-15",5.5665,5.6553,5.5181,5.6472,426318.0],["1997-10-16",5.6472,5.7279,5.6472,5.6875,463297.0],["1997-10-17",5.6553,5.6553,5.502,5.5504,223769.0],["1997-10-20",5.5504,5.5585,5.5262,5.5504,84465.0],["1997-10-21",5.5181,5.5504,5.5181,5.5504,208852.0],["1997-10-22",5.5504,5.5504,5.5101,5.5262,104006.0],["1997-10-23",5.4617,5.4617,5.3648,5.3648,233225.0],["1997-10-24",5.3648,5.4052,5.3648,5.389,141406.0],["1997-10-27",5.3729,5.3729,5.0825,5.0825,107157.0],["1997-10-28",4.9534,5.0422,4.8082,5.0422,933108.0],["1997-10-29",5.1148,5.2842,5.1148,5.268,394381.0],["1997-10-30",5.2116,5.2519,5.147,5.2116,323573.0],["1997-10-31",5.26,5.26,5.1793,5.2519,211583.0],["1997-11-03",5.2937,5.7332,5.2937,5.5658,681814.0],["1997-11-04",5.5658,5.8168,5.5448,5.775,1032491.0],["1997-11-05",5.9256,6.114,5.8628,5.9046,1602526.0],["1997-11-06",5.9465,6.0303,5.9465,6.0303,607855.0],["1997-11-07",6.0303,6.0303,5.8209,5.9465,268734.0],["1997-11-10",5.9884,5.9884,5.8628,5.9465,544191.0],["1997-11-11",5.9675,6.1978,5.9675,6.1978,888775.0],["1997-11-12",6.114,6.1769,5.9884,5.9884,1288408.0],["1997-11-13",6.0303,6.0512,5.9047,5.9465,307184.0],["1997-11-14",5.9884,5.9884,5.8628,5.9465,372109.0],["1997-11-17",6.114,6.2397,6.0303,6.0303,745058.0],["1997-11-18",5.9884,6.114,5.9884,6.114,272516.0],["1997-11-19",6.135,6.3234,6.135,6.3025,402785.0],["1997-11-20",6.4281,6.7422,6.4281,6.7003,1028289.0],["1997-11-21",6.7003,6.8678,6.6166,6.7213,500277.0],["1997-11-24",6.7213,6.7631,6.6375,6.7422,508472.0],["1997-11-25",6.7422,6.8259,6.7003,6.805,666266.0],["1997-11-26",6.8678,7.0981,6.8259,7.0563,1348920.0],["1997-11-28",7.0772,7.1191,6.9097,6.9934,199396.0],["1997-12-01",6.9516,7.0563,6.9306,7.0144,922182.0],["1997-12-02",7.0144,7.0353,6.9935,7.0144,472752.0],["1997-12-03",7.0144,7.0144,6.7631,6.7841,552385.0],["1997-12-04",6.8678,7.1191,6.8678,7.0353,436613.0],["1997-12-05",7.0353,7.0353,6.9097,6.9516,200447.0],["1997-12-08",6.9516,6.9516,6.7422,6.8678,408668.0],["1997-12-09",6.8469,6.8678,6.7631,6.805,366226.0],["1997-12-10",6.7631,6.805,6.7422,6.805,322102.0],["1997-12-11",6.8259,6.8259,6.7631,6.7631,312017.0],["1997-12-12",6.7841,6.7841,6.47,6.7003,205070.0],["1997-12-15",6.7003,6.7003,6.5537,6.6166,129429.0],["1997-12-16",6.5537,6.5747,6.3653,6.5537,264951.0],["1997-12-17",6.5328,6.6584,6.5328,6.5747,214104.0],["1997-12-18",6.5747,6.5956,6.5328,6.5956,148129.0],["1997-12-19",6.5119,6.5747,6.4491,6.5328,188681.0],["1997-12-22",6.7003,6.7841,6.6166,6.7213,358872.0],["1997-12-23",6.7212,7.0353,6.6794,6.9934,629076.0],["1997-12-24",7.0353,7.0772,6.9934,7.0353,281760.0],["1997-12-26",7.0353,7.0353,6.9516,7.0144,116402.0],["1997-12-29",7.0353,7.2447,6.9306,7.161,598400.0],["1997-12-30",7.2028,7.2447,7.14,7.2238,815866.0],["1997-12-31",7.2447,7.2447,7.1191,7.2238,334289.0],["1998-01-02",7.2447,7.2447,7.1819,7.2028,415602.0],["1998-01-05",7.2028,7.4122,7.2028,7.3075,591256.0],["1998-01-06",7.3703,7.3703,7.1819,7.2447,1007698.0],["1998-01-07",7.2028,7.2238,7.14,7.2028,348366.0],["1998-01-08",7.2028,7.2028,7.1191,7.2028,833935.0],["1998-01-09",7.161,7.1819,6.9516,7.0353,629706.0],["1998-01-12",6.9097,7.0772,6.8678,7.0772,1066109.0],["1998-01-13",7.1191,7.2866,7.1191,7.1819,526121.0],["1998-01-14",7.2447,7.2656,7.2028,7.2656,734972.0],["1998-01-15",7.2866,7.3703,7.2447,7.3075,911257.0],["1998-01-16",7.4122,7.4122,6.8678,6.9725,1295972.0],["1998-01-20",7.0981,7.2028,7.0353,7.2028,696942.0],["1998-01-21",7.2447,7.3285,7.1819,7.3075,489982.0],["1998-01-22",7.3494,7.6635,7.3075,7.6425,1711784.0],["1998-01-23",7.7682,7.7682,7.5379,7.6216,1252269.0],["1998-01-26",7.6635,7.6635,7.2028,7.5797,734552.0],["1998-01-27",7.5797,7.7054,7.5797,7.6844,474013.0],["1998-01-28",7.7054,7.7682,7.6216,7.7682,609325.0],["1998-01-29",7.7054,8.1032,7.6844,8.0823,906844.0],["1998-01-30",8.166,8.3126,8.0823,8.2288,783719.0],["1998-02-02",8.5429,8.6267,8.3335,8.4173,1161290.0],["1998-02-03",8.5051,8.526,8.2956,8.4841,606384.0],["1998-02-04",8.547,8.8403,8.5051,8.8403,998033.0],["1998-02-05",9.0497,9.2173,8.8403,9.0497,1249117.0],["1998-02-06",9.0707,9.1335,8.8403,8.945,421485.0],["1998-02-09",9.0078,9.0288,8.8822,8.9241,904743.0],["1998-02-10",8.9659,9.0497,8.9031,9.0078,651558.0],["1998-02-11",9.0079,9.4268,8.966,9.3849,791072.0],["1998-02-12",9.364,9.4897,9.343,9.3849,434302.0],["1998-02-13",9.4268,9.5106,9.4268,9.4897,368537.0],["1998-02-17",9.5525,9.6363,9.343,9.3849,372529.0],["1998-02-18",9.4268,9.5525,9.2173,9.2802,280290.0],["1998-02-19",9.2592,9.3221,9.1754,9.3011,293737.0],["1998-02-20",9.2592,9.3011,9.2173,9.3011,156323.0],["1998-02-23",9.3011,9.343,9.1754,9.1754,281760.0],["1998-02-24",9.1964,9.1964,9.0497,9.1964,206750.0],["1998-02-25",9.3221,9.4687,9.1964,9.2592,280500.0],["1998-02-26",9.2592,9.3221,9.1126,9.2173,387447.0],["1998-02-27",9.2173,9.3849,9.1964,9.364,268523.0],["1998-03-02",9.364,9.364,9.3011,9.343,241209.0],["1998-03-03",9.364,9.4059,9.3011,9.3849,464558.0],["1998-03-04",9.4897,9.8039,9.4268,9.8039,1202682.0],["1998-03-05",9.7829,9.8667,9.6363,9.741,414131.0],["1998-03-06",9.7829,9.9296,9.741,9.8248,464138.0],["1998-03-09",9.8248,9.8877,9.7201,9.8458,442706.0],["1998-03-10",9.8667,9.9296,9.8248,9.8877,563311.0],["1998-03-11",9.9505,10.0134,9.8877,9.9924,512884.0],["1998-03-12",10.0134,10.0343,9.9296,9.9715,281971.0],["1998-03-13",9.9296,9.9715,9.762,9.8458,177965.0],["1998-03-16",9.8877,10.3067,9.8877,10.181,437664.0],["1998-03-17",10.181,10.3904,10.0343,10.3276,424217.0],["1998-03-18",10.3485,10.3485,10.2648,10.3276,724047.0],["1998-03-19",10.2857,10.2857,9.8877,10.0553,782878.0],["1998-03-20",10.0553,10.5371,10.0343,10.4742,1311100.0],["1998-03-23",10.3904,10.4323,10.16,10.181,567093.0],["1998-03-24",10.0553,10.4323,10.0134,10.3905,580330.0],["1998-03-25",10.5999,11.2912,10.5999,11.0189,1046989.0],["1998-03-26",11.1027,11.4379,11.0608,11.1027,755774.0],["1998-03-27",11.1865,11.3541,10.977,10.998,488301.0],["1998-03-30",10.998,11.2284,10.998,11.1236,574237.0],["1998-03-31",11.1655,11.6055,11.1655,11.5426,619831.0],["1998-04-01",11.6055,11.7311,11.2284,11.2703,931007.0],["1998-04-02",11.396,11.8568,11.396,11.5217,763758.0],["1998-04-03",11.6055,11.6474,11.4798,11.6264,429679.0],["1998-04-06",11.7102,11.7311,11.3541,11.375,279449.0],["1998-04-07",11.3541,11.5217,11.3541,11.4169,308655.0],["1998-04-08",11.4169,11.5217,11.375,11.396,451741.0],["1998-04-09",11.7311,12.0663,11.7311,11.773,641893.0],["1998-04-13",11.8149,11.8568,11.6893,11.7311,272516.0],["1998-04-14",11.773,11.8149,11.7311,11.7311,210953.0],["1998-04-15",11.7311,11.8149,11.6893,11.8149,313487.0],["1998-04-16",11.8778,11.8778,11.5845,11.8359,359922.0],["1998-04-17",11.8359,12.0663,11.7102,12.0663,350257.0],["1998-04-20",12.1082,12.1292,11.8568,11.8778,255076.0],["1998-04-21",11.8987,11.9406,11.8568,11.8568,213054.0],["1998-04-22",11.8568,11.9197,11.7521,11.8568,333238.0],["1998-04-23",11.8987,11.8987,10.3904,11.1865,935209.0],["1998-04-24",11.1027,11.1446,10.7256,10.8094,590625.0],["1998-04-27",10.3904,10.3904,9.343,9.7201,2357249.0],["1998-04-28",9.9296,10.0553,8.9241,9.0288,2986325.0],["1998-04-29",9.0497,9.2592,8.7565,9.0288,2852483.0],["1998-04-30",9.0916,9.3221,9.0916,9.1964,2675779.0],["1998-05-01",9.2633,9.5567,9.2633,9.2842,1034382.0],["1998-05-04",9.389,9.9549,9.3681,9.8291,1287568.0],["1998-05-05",9.8291,9.892,9.5986,9.7872,784559.0],["1998-05-06",9.7034,9.7453,9.4938,9.5357,485779.0],["1998-05-07",9.5357,9.5567,9.2633,9.3261,789602.0],["1998-05-08",9.3262,9.6196,9.3262,9.5567,457834.0],["1998-05-11",9.5567,9.5986,9.4938,9.4938,335969.0],["1998-05-12",9.389,9.4729,9.3052,9.4729,202128.0],["1998-05-13",9.4729,9.5148,9.3471,9.389,481997.0],["1998-05-14",9.3262,9.389,9.2214,9.2214,379883.0],["1998-05-15",9.2214,9.2214,8.886,8.886,411190.0],["1998-05-18",8.8022,8.886,8.2992,8.5507,1713255.0],["1998-05-19",8.5717,9.0537,8.5717,8.8232,625294.0],["1998-05-20",8.7393,8.8022,8.5088,8.5507,667106.0],["1998-05-21",8.7184,8.886,8.3831,8.6555,798006.0],["1998-05-22",8.6345,8.7184,8.404,8.5717,262220.0],["1998-05-26",8.5926,8.5926,8.3411,8.3831,612897.0],["1998-05-27",8.3202,8.3202,8.1106,8.1525,487670.0],["1998-05-28",8.1525,8.4878,8.1316,8.425,982064.0],["1998-05-29",9.0537,9.1585,8.7603,8.886,1289459.0],["1998-06-01",8.9699,9.3261,8.928,9.0118,916930.0],["1998-06-02",9.0327,9.3681,9.0327,9.3681,982695.0],["1998-06-03",9.41,9.5567,9.3681,9.389,570875.0],["1998-06-04",9.4729,9.4729,9.2423,9.41,202338.0],["1998-06-05",9.41,9.9758,9.389,9.9339,808722.0],["1998-06-08",9.9758,9.9968,9.7244,9.7244,226081.0],["1998-06-09",9.7244,9.8711,9.7244,9.7244,242049.0],["1998-06-10",9.892,9.9339,9.7243,9.7663,571085.0],["1998-06-11",9.7244,9.8291,9.6405,9.6405,316219.0],["1998-06-12",9.6824,9.7034,9.3052,9.7034,525911.0],["1998-06-15",9.7663,9.7663,9.3471,9.3681,612897.0],["1998-06-16",9.3052,9.6405,9.3052,9.5776,354249.0],["1998-06-17",10.1854,10.1854,9.7243,9.7453,1179360.0],["1998-06-18",9.7453,9.8082,9.1375,9.3052,432621.0],["1998-06-19",9.3681,9.4729,9.0956,9.0956,729930.0],["1998-06-22",9.1794,9.8082,9.1166,9.5986,1514489.0],["1998-06-23",10.1854,10.2064,10.0178,10.1854,1532348.0],["1998-06-24",10.4788,10.9399,10.416,10.7932,2332035.0],["1998-06-25",10.898,10.9608,10.4788,10.4788,1086700.0],["1998-06-26",10.4788,10.7303,10.4369,10.4369,427158.0],["1998-06-29",10.4369,10.4998,10.2692,10.2902,732451.0],["1998-06-30",10.2692,10.7094,9.892,9.892,2289172.0],["1998-07-01",10.395,11.1285,10.395,10.7303,2251983.0],["1998-07-02",10.898,11.1914,10.7722,11.0447,713541.0],["1998-07-06",11.1704,11.38,11.0866,11.359,666896.0],["1998-07-07",11.401,11.5267,11.0866,11.2333,848643.0],["1998-07-08",11.3171,11.3171,10.7094,11.0028,1033962.0],["1998-07-09",11.0028,11.0028,10.6465,10.7932,656811.0],["1998-07-10",10.8351,10.898,10.7303,10.898,579069.0],["1998-07-13",10.9399,11.0656,10.8561,11.0447,408038.0],["1998-07-14",11.0656,11.1076,10.9189,11.0447,636010.0],["1998-07-15",11.0866,11.0866,10.6046,10.7513,248983.0],["1998-07-16",10.7722,10.9399,10.7513,10.9399,256547.0],["1998-07-17",10.9399,10.9818,10.6884,10.7303,448379.0],["1998-07-20",10.7303,10.898,10.7303,10.898,316639.0],["1998-07-21",10.9818,11.2333,10.6046,10.7303,1017573.0],["1998-07-22",10.7303,10.7303,10.1225,10.1225,922813.0],["1998-07-23",10.1225,10.1435,9.8711,9.9339,1889539.0],["1998-07-24",9.892,9.892,9.4519,9.4519,2165626.0],["1998-07-27",9.4729,9.7453,9.389,9.7034,837087.0],["1998-07-28",9.7034,9.7034,9.1375,9.1375,438924.0],["1998-07-29",9.2633,9.4309,9.0537,9.0537,814185.0],["1998-07-30",9.0747,9.389,9.0537,9.2633,1017783.0],["1998-07-31",9.2633,9.3681,9.1375,9.2633,805780.0],["1998-08-03",9.2633,9.3052,8.907,8.907,542510.0],["1998-08-04",8.9699,9.0537,8.425,8.4669,607014.0],["1998-08-05",8.4499,8.9741,8.3661,8.6177,575287.0],["1998-08-06",8.387,8.7016,8.387,8.5548,348996.0],["1998-08-07",8.6806,9.1628,8.6806,9.037,663955.0],["1998-08-10",9.0999,9.0999,8.7645,8.8903,491663.0],["1998-08-11",8.7645,8.7645,8.4709,8.6387,361603.0],["1998-08-12",8.6387,8.9112,8.6387,8.8274,357821.0],["1998-08-13",8.7225,9.1419,8.6806,8.9322,331557.0],["1998-08-14",8.8903,9.037,8.7854,8.8274,171452.0],["1998-08-17",8.8693,8.9741,8.7225,8.9322,294577.0],["1998-08-18",9.1419,9.5612,9.0999,9.5403,1049931.0],["1998-08-19",9.5612,9.5612,9.3935,9.4354,555957.0],["1998-08-20",9.4354,9.4354,9.1419,9.2467,312437.0],["1998-08-21",9.2467,9.2467,8.8903,9.058,543350.0],["1998-08-24",9.037,9.1419,8.9741,9.0161,545031.0],["1998-08-25",9.1419,9.3935,9.1419,9.1419,588944.0],["1998-08-26",9.0161,9.037,8.8274,8.8274,373579.0],["1998-08-27",8.7645,8.8483,8.2193,8.2193,754723.0],["1998-08-28",8.3032,8.5128,7.9048,8.0516,552805.0],["1998-08-31",7.4645,7.6532,6.0806,6.0806,1870629.0],["1998-09-01",6.4161,6.8774,6.1854,6.7935,1239242.0],["1998-09-02",6.9612,7.0451,6.458,6.458,811243.0],["1998-09-03",6.458,6.6048,6.2064,6.2483,555957.0],["1998-09-04",6.3322,6.6258,6.2903,6.4371,700514.0],["1998-09-08",6.7306,6.9193,6.5419,6.6677,958952.0],["1998-09-09",6.6677,7.0241,6.6258,6.6887,691059.0],["1998-09-10",6.5629,6.6048,6.4161,6.5,589575.0],["1998-09-11",6.5,6.6048,6.3113,6.479,496705.0],["1998-09-14",6.6258,6.8774,6.6258,6.8354,377572.0],["1998-09-15",6.8983,7.0451,6.8564,7.0242,649037.0],["1998-09-16",7.15,7.15,6.7935,6.7935,529693.0],["1998-09-17",6.7516,6.7935,6.6258,6.6887,410349.0],["1998-09-18",6.6467,7.0032,6.4161,6.4161,746949.0],["1998-09-21",6.3742,6.5838,6.0387,6.479,848643.0],["1998-09-22",6.9612,6.9612,6.3742,6.5419,1084809.0],["1998-09-23",6.7516,7.2967,6.7516,7.2967,1571219.0],["1998-09-24",7.1919,7.5064,7.15,7.3177,894448.0],["1998-09-25",7.2967,7.8419,7.2129,7.6741,665425.0],["1998-09-28",7.8419,7.9048,7.7161,7.8838,809352.0],["1998-09-29",7.8838,7.9048,7.3177,7.6112,455313.0],["1998-09-30",7.4854,7.4854,7.0451,7.4854,319160.0],["1998-10-01",7.2338,7.2338,6.479,6.6048,1284626.0],["1998-10-02",6.6258,6.6677,6.2693,6.4371,848013.0],["1998-10-05",6.458,6.5838,6.1016,6.1854,416863.0],["1998-10-06",6.2693,6.3951,6.1225,6.1854,299200.0],["1998-10-07",6.1854,6.1854,5.6193,5.6613,533895.0],["1998-10-08",5.3677,5.5354,4.9903,5.4935,645044.0],["1998-10-09",5.4096,5.5355,5.0742,5.158,680133.0],["1998-10-12",5.2419,5.5355,5.2419,5.2838,665215.0],["1998-10-13",5.3677,5.4935,5.3048,5.3258,432411.0],["1998-10-14",5.3677,5.8919,5.2838,5.8709,967357.0],["1998-10-15",5.829,5.9967,5.5774,5.9548,1152465.0],["1998-10-16",5.9129,6.2064,5.829,6.0387,986057.0],["1998-10-19",6.1225,6.3951,6.0806,6.1645,920712.0],["1998-10-20",6.2903,7.129,6.2903,6.7096,1013161.0],["1998-10-21",6.7306,7.0242,6.5419,6.6258,410559.0],["1998-10-22",6.6887,7.0451,6.6887,7.0451,626975.0],["1998-10-23",6.9822,7.2129,6.9403,7.129,414341.0],["1998-10-26",7.2758,7.2967,7.1709,7.1709,351518.0],["1998-10-27",7.2967,7.4225,7.0661,7.2129,625294.0],["1998-10-28",7.1919,7.1919,6.7096,6.7096,525911.0],["1998-10-29",6.7096,6.7725,6.6467,6.7096,596509.0],["1998-10-30",6.7306,6.8564,6.7306,6.7935,414131.0],["1998-11-02",6.8983,7.0871,6.8354,7.0242,454263.0],["1998-11-03",7.15,7.2967,7.0451,7.0451,360342.0],["1998-11-04",7.175,7.238,7.0072,7.217,1396616.0],["1998-11-05",7.217,7.6995,7.175,7.6785,1460070.0],["1998-11-06",7.5527,7.7205,7.4268,7.6785,456364.0],["1998-11-09",7.6785,7.8673,7.6366,7.7205,483258.0],["1998-11-10",7.6785,7.7205,7.3009,7.3848,378202.0],["1998-11-11",7.4268,7.4268,6.8184,7.0491,816496.0],["1998-11-12",7.0072,7.154,6.9862,7.0491,353829.0],["1998-11-13",7.0491,7.5107,7.0282,7.3848,842550.0],["1998-11-16",7.4268,7.5107,7.154,7.217,374210.0],["1998-11-17",7.0491,7.5736,7.0072,7.5527,734972.0],["1998-11-18",7.5527,7.5527,7.3219,7.4897,431991.0],["1998-11-19",7.5736,7.7205,7.5736,7.6576,504690.0],["1998-11-20",7.6995,8.0981,7.6995,7.7205,1105190.0],["1998-11-23",8.0981,8.182,7.8044,7.8464,604703.0],["1998-11-24",7.7624,8.1611,7.7624,8.0562,355930.0],["1998-11-25",8.0562,8.0562,7.8464,7.8883,260119.0],["1998-11-27",7.8883,7.8883,7.8254,7.8254,178385.0],["1998-11-30",7.8254,7.8254,7.4687,7.4687,702615.0],["1998-12-01",7.4687,7.4687,7.2589,7.4268,718794.0],["1998-12-02",7.4268,7.8673,7.4268,7.8464,497546.0],["1998-12-03",7.8254,7.8569,7.7415,7.8044,683705.0],["1998-12-04",7.8883,7.9303,7.7834,7.9093,317059.0],["1998-12-07",8.0352,8.203,7.9932,8.1191,372319.0],["1998-12-08",8.1401,8.3918,8.0562,8.1611,758715.0],["1998-12-09",8.1611,8.182,7.8883,8.0562,567723.0],["1998-12-10",8.0352,8.0981,7.9303,7.9303,422956.0],["1998-12-11",7.8464,8.182,7.8254,8.0981,393960.0],["1998-12-14",8.0142,8.1191,7.9722,8.0142,616679.0],["1998-12-15",8.0142,8.0352,7.9093,8.0352,696522.0],["1998-12-16",8.0352,8.0562,7.9303,8.0142,429890.0],["1998-12-17",8.0142,8.0352,7.8883,7.9303,583692.0],["1998-12-18",7.9513,7.9513,7.8254,7.8883,632228.0],["1998-12-21",7.9303,8.245,7.9093,8.1191,753672.0],["1998-12-22",8.266,8.3709,8.0981,8.3289,363704.0],["1998-12-23",8.3918,8.4128,8.0981,8.0981,546082.0],["1998-12-24",8.0562,8.1401,7.9932,8.0981,154643.0],["1998-12-28",8.203,8.266,8.0981,8.224,631177.0],["1998-12-29",8.3079,8.4967,8.3079,8.4967,463718.0],["1998-12-30",8.4548,8.5597,8.3499,8.4338,515405.0],["1998-12-31",8.4338,8.4967,8.224,8.4758,371058.0],["1999-01-04",8.5597,8.7065,8.3918,8.5177,565622.0],["1999-01-05",8.3918,8.4548,8.3079,8.3709,384926.0],["1999-01-06",8.3079,8.7695,8.266,8.5597,944454.0],["1999-01-07",8.3918,8.5597,8.3918,8.4338,490402.0],["1999-01-08",8.4758,8.5597,8.0142,8.4548,839608.0],["1999-01-11",8.4548,8.5177,8.203,8.3499,627395.0],["1999-01-12",8.8114,9.1681,8.6226,8.8534,2832733.0],["1999-01-13",8.7275,8.7904,8.4338,8.6855,847803.0],["1999-01-14",8.7065,8.8114,8.4338,8.6436,808512.0],["1999-01-15",8.7065,8.8324,8.6436,8.7695,452372.0],["1999-01-19",8.7695,9.0632,8.7695,8.8324,621512.0],["1999-01-20",8.7695,9.0842,8.7695,9.0632,742537.0],["1999-01-21",9.0212,9.0632,8.7695,8.8953,665425.0],["1999-01-22",8.8114,8.8953,8.7485,8.8953,331977.0],["1999-01-25",8.9163,9.0212,8.8534,8.9583,502168.0],["1999-01-26",8.9583,9.1681,8.9373,9.0632,813344.0],["1999-01-27",9.1261,9.1681,8.8744,9.0212,665425.0],["1999-01-28",9.0632,9.0632,8.8954,8.9793,701565.0],["1999-01-29",9.0632,9.294,8.9373,9.1891,540619.0],["1999-02-01",9.0632,9.3149,8.9373,9.21,499437.0],["1999-02-02",9.1261,9.3569,9.0422,9.252,642943.0],["1999-02-03",9.1511,9.1511,8.8572,8.9622,617310.0],["1999-02-04",9.0042,9.0461,8.5214,8.6054,759976.0],["1999-02-05",8.6474,8.7103,8.4585,8.5844,530113.0],["1999-02-08",8.5424,8.5424,8.1436,8.3745,968197.0],["1999-02-09",8.3745,8.3745,8.1436,8.1856,695051.0],["1999-02-10",8.1017,8.1017,7.7658,7.9547,948867.0],["1999-02-11",7.9967,8.2696,7.9337,8.2696,415602.0],["1999-02-12",8.2276,8.3535,8.0597,8.0807,577178.0],["1999-02-16",8.1856,8.4585,8.1856,8.3745,636640.0],["1999-02-17",8.3115,8.3115,8.0597,8.0807,407197.0],["1999-02-18",8.0597,8.0597,7.6609,7.8498,476114.0],["1999-02-19",7.8078,8.2066,7.7658,8.0387,396482.0],["1999-02-22",8.0387,8.2276,8.0177,8.1226,263901.0],["1999-02-23",8.2696,8.2696,7.9967,8.0597,302562.0],["1999-02-24",8.0597,8.2066,7.8918,7.9967,334289.0],["1999-02-25",7.9337,8.1017,7.6819,7.7029,608905.0],["1999-02-26",7.7029,7.9757,7.6609,7.7868,411820.0],["1999-03-01",7.8708,8.1016,7.6819,7.7868,627605.0],["1999-03-02",7.8498,7.8498,7.6399,7.7239,522129.0],["1999-03-03",7.7239,7.7658,7.5769,7.6189,260959.0],["1999-03-04",7.5979,7.6399,7.3461,7.493,713751.0],["1999-03-05",8.1436,8.1436,7.9757,7.9967,445648.0],["1999-03-08",7.9547,7.9757,7.6399,7.6609,212003.0],["1999-03-09",7.6189,7.8078,7.388,7.5559,434722.0],["1999-03-10",7.6819,7.8498,7.5559,7.5979,232594.0],["1999-03-11",7.6189,7.7658,7.535,7.6819,192043.0],["1999-03-12",7.7658,7.8498,7.3461,7.451,228812.0],["1999-03-15",7.493,7.5979,7.2411,7.2831,223139.0],["1999-03-16",7.2831,7.493,7.2411,7.472,302982.0],["1999-03-17",7.2621,7.388,7.2411,7.3041,198556.0],["1999-03-18",7.3041,7.367,7.0942,7.2621,745058.0],["1999-03-19",7.2201,7.3041,7.1572,7.2621,268313.0],["1999-03-22",7.1781,7.2831,7.1362,7.1572,230913.0],["1999-03-23",7.2621,7.3041,6.8843,7.0522,585793.0],["1999-03-24",7.2201,7.5979,7.1572,7.5979,779096.0],["1999-03-25",7.8078,7.8498,7.535,7.5559,318110.0],["1999-03-26",7.5769,7.5769,7.388,7.472,293527.0],["1999-03-29",7.472,7.6189,7.388,7.388,457414.0],["1999-03-30",7.3251,7.6609,7.2936,7.493,343113.0],["1999-03-31",7.5559,7.7029,7.514,7.514,327775.0],["1999-04-01",7.514,7.535,7.409,7.43,284072.0],["1999-04-05",7.5979,7.7658,7.535,7.5559,475064.0],["1999-04-06",7.5559,7.6189,7.43,7.514,554066.0],["1999-04-07",7.5979,7.5979,7.2411,7.388,355510.0],["1999-04-08",7.451,7.5979,7.3461,7.535,348366.0],["1999-04-09",7.493,7.5559,7.388,7.535,202128.0],["1999-04-12",7.6189,7.6399,7.451,7.514,248773.0],["1999-04-13",7.514,7.6819,7.3041,7.3461,280290.0],["1999-04-14",7.43,8.3535,7.43,8.2486,1090692.0],["1999-04-15",8.2696,9.34,8.2696,9.1721,2691537.0],["1999-04-16",9.0881,9.0881,8.6474,8.7313,1128092.0],["1999-04-19",8.8992,9.0881,8.5634,8.5634,598610.0],["1999-04-20",8.5634,8.5844,8.2696,8.3955,541249.0],["1999-04-21",8.3325,8.5214,8.2906,8.4585,413081.0],["1999-04-22",8.5424,8.5634,8.2276,8.2696,279869.0],["1999-04-23",8.2486,8.7733,8.1856,8.6893,403836.0],["1999-04-26",8.6893,9.1091,8.6893,8.8992,616679.0],["1999-04-27",8.8992,8.9412,8.7733,8.7943,479686.0],["1999-04-28",8.8153,8.8153,8.2486,8.3745,726358.0],["1999-04-29",8.3745,8.4795,8.3115,8.3535,596509.0],["1999-04-30",8.3955,8.4375,8.1226,8.1226,525911.0],["1999-05-03",8.0597,8.0597,7.8288,7.9337,900961.0],["1999-05-04",7.9967,8.3955,7.8078,7.8288,1444101.0],["1999-05-05",7.7908,7.8118,7.4338,7.6228,1099307.0],["1999-05-06",7.6018,7.6018,7.3918,7.4758,1581304.0],["1999-05-07",7.6018,7.8118,7.6018,7.8118,376521.0],["1999-05-10",7.8118,7.9798,7.8118,7.9168,359292.0],["1999-05-11",7.9168,7.9588,7.7488,7.8748,762707.0],["1999-05-12",7.8538,7.8958,7.7488,7.8118,386396.0],["1999-05-13",7.9378,7.9798,7.8118,7.9798,316639.0],["1999-05-14",7.8538,7.8748,7.6858,7.7278,308024.0],["1999-05-17",7.6858,7.7488,7.3918,7.5178,480947.0],["1999-05-18",7.5598,7.6018,7.4338,7.5178,411820.0],["1999-05-19",7.5598,7.5808,7.1818,7.2448,426528.0],["1999-05-20",7.2448,7.5598,7.2448,7.4128,782878.0],["1999-05-21",7.5178,7.5388,7.3918,7.4128,168090.0],["1999-05-24",7.3918,7.6648,7.3918,7.5178,696732.0],["1999-05-25",7.4758,7.6018,7.4548,7.4758,311807.0],["1999-05-26",7.5598,7.6018,7.2238,7.2238,601551.0],["1999-05-27",7.3078,7.3498,7.1818,7.2658,149390.0],["1999-05-28",7.2658,7.6438,7.2658,7.6018,455103.0],["1999-06-01",7.6018,7.6648,7.5388,7.5808,215155.0],["1999-06-02",7.6438,7.8328,7.6438,7.6438,572346.0],["1999-06-03",7.6858,7.8538,7.6858,7.8118,340592.0],["1999-06-04",7.7278,8.1058,7.7278,7.9588,436823.0],["1999-06-07",7.8748,7.9588,7.8118,7.9378,155273.0],["1999-06-08",7.9588,8.3788,7.9588,8.1058,744638.0],["1999-06-09",8.0218,8.1898,7.9588,8.1478,352778.0],["1999-06-10",8.0638,8.0638,7.8538,7.8748,234485.0],["1999-06-11",7.8748,8.0008,7.8538,7.8748,220198.0],["1999-06-14",7.9168,7.9378,7.6438,7.6858,378622.0],["1999-06-15",7.8538,7.8958,7.7278,7.7908,316009.0],["1999-06-16",7.8958,8.0638,7.8958,8.0218,402575.0],["1999-06-17",7.9798,8.2318,7.8748,8.1898,424847.0],["1999-06-18",8.2528,8.2528,7.9798,8.0008,167039.0],["1999-06-21",8.0848,8.2318,8.0848,8.1688,410769.0],["1999-06-22",8.1688,8.2738,7.8958,8.0428,404466.0],["1999-06-23",7.9378,7.9378,7.6438,7.6648,721525.0],["1999-06-24",7.6648,7.8748,7.6228,7.6438,567303.0],["1999-06-25",7.6648,7.9378,7.6648,7.8328,354880.0],["1999-06-28",7.7488,7.8118,7.6228,7.6858,442917.0],["1999-06-29",7.7068,7.7068,7.6438,7.6648,399633.0],["1999-06-30",7.6438,8.0638,7.5388,8.0638,1150995.0],["1999-07-01",8.0638,8.2738,8.0638,8.1268,562470.0],["1999-07-02",8.0638,8.0638,7.8538,7.8958,281971.0],["1999-07-06",7.7698,7.8958,7.7278,7.7278,383875.0],["1999-07-07",7.8118,7.8118,7.6648,7.6858,424847.0],["1999-07-08",7.6858,7.7278,7.6018,7.6438,329876.0],["1999-07-09",7.7068,7.7488,7.6228,7.7068,374210.0],["1999-07-12",7.7068,7.7488,7.5598,7.6438,304873.0],["1999-07-13",7.6438,7.6438,7.4338,7.4758,487460.0],["1999-07-14",7.6438,7.6438,7.3918,7.4758,525281.0],["1999-07-15",7.5178,7.5388,7.2238,7.3078,827842.0],["1999-07-16",7.2658,7.3918,7.2028,7.2448,349206.0],["1999-07-19",7.2868,7.4548,7.1608,7.2448,369167.0],["1999-07-20",7.2658,7.2658,7.1398,7.2028,258858.0],["1999-07-21",7.1608,7.2658,6.9299,7.0558,410139.0],["1999-07-22",7.0558,7.1188,6.9509,7.0558,214945.0],["1999-07-23",7.0138,7.0348,6.8249,6.9509,258648.0],["1999-07-26",6.9089,6.9509,6.7829,6.8039,301931.0],["1999-07-27",6.7829,7.0138,6.7829,6.9718,435983.0],["1999-07-28",7.0139,7.0558,6.8459,6.8669,262850.0],["1999-07-29",6.9299,6.9299,6.5729,6.6569,455943.0],["1999-07-30",6.7409,6.7409,6.4259,6.5729,333658.0],["1999-08-02",6.4889,6.8879,6.4889,6.7409,320841.0],["1999-08-03",6.6359,6.7409,6.5519,6.6569,230073.0],["1999-08-04",6.5982,6.6402,6.283,6.304,466239.0],["1999-08-05",6.304,6.5772,6.304,6.4091,270835.0],["1999-08-06",6.4091,6.4721,6.304,6.3881,357821.0],["1999-08-09",6.3881,6.3881,6.262,6.262,239948.0],["1999-08-10",6.262,6.262,5.9258,6.0098,514355.0],["1999-08-11",6.0098,6.1149,5.9258,6.0098,785610.0],["1999-08-12",6.0729,6.2199,6.0308,6.0518,349417.0],["1999-08-13",6.2199,6.2199,6.1359,6.1989,279659.0],["1999-08-16",6.1359,6.1989,6.0098,6.1779,195194.0],["1999-08-17",6.283,6.304,6.0939,6.304,225450.0],["1999-08-18",6.304,6.304,5.9047,6.0308,562680.0],["1999-08-19",6.0308,6.0518,5.8837,6.0518,962944.0],["1999-08-20",6.2199,6.2199,6.0729,6.1149,464978.0],["1999-08-23",6.1359,6.1779,6.1149,6.1359,492713.0],["1999-08-24",6.1779,6.2199,6.0518,6.1149,628446.0],["1999-08-25",6.0729,6.4721,6.0729,6.4721,1655894.0],["1999-08-26",6.4931,6.5982,6.4721,6.5562,654920.0],["1999-08-27",6.5351,6.5562,6.3881,6.4301,334709.0],["1999-08-30",6.4301,6.4931,6.4091,6.4511,684756.0],["1999-08-31",6.6192,6.6192,6.304,6.3881,283862.0],["1999-09-01",6.346,6.4301,6.304,6.325,213264.0],["1999-09-02",6.304,6.304,6.1989,6.262,182377.0],["1999-09-03",6.346,6.4721,6.346,6.4301,239948.0],["1999-09-07",6.4721,6.5351,6.3881,6.4091,264111.0],["1999-09-08",6.367,6.3881,6.0098,6.0308,879950.0],["1999-09-09",6.0729,6.0729,5.7787,5.8627,1383379.0],["1999-09-10",5.9468,5.9468,5.8417,5.9258,462247.0],["1999-09-13",5.9258,5.9678,5.8417,5.9258,230283.0],["1999-09-14",5.8627,6.262,5.8627,6.241,721735.0],["1999-09-15",6.241,6.241,6.1149,6.1359,258228.0],["1999-09-16",6.1359,6.1359,6.0098,6.0518,349837.0],["1999-09-17",6.0308,6.1359,5.9888,5.9888,394381.0],["1999-09-20",6.0729,6.0939,6.0098,6.0518,374630.0],["1999-09-21",6.0939,6.0939,5.9678,6.0518,699253.0],["1999-09-22",5.9678,5.9888,5.5265,5.5475,2302199.0],["1999-09-23",5.5055,5.6526,5.4425,5.5265,1876302.0],["1999-09-24",5.5265,5.5475,5.3794,5.4004,960633.0],["1999-09-27",5.4214,5.4635,5.1903,5.2533,1192177.0],["1999-09-28",5.2533,5.2533,5.1693,5.2113,881421.0],["1999-09-29",5.2113,5.2323,5.1483,5.1483,771532.0],["1999-09-30",5.1903,5.3584,5.1903,5.3584,704296.0],["1999-10-01",5.1483,5.3374,5.1483,5.2533,867763.0],["1999-10-04",5.2954,5.3374,5.0432,5.0432,1227265.0],["1999-10-05",5.0642,5.2113,5.0012,5.0852,700724.0],["1999-10-06",5.0432,5.1483,4.9171,5.0432,571715.0],["1999-10-07",5.0432,5.1062,5.0222,5.0642,569824.0],["1999-10-08",5.0432,5.0642,5.0432,5.0432,293527.0],["1999-10-11",5.0852,5.0852,5.0222,5.0432,1651062.0],["1999-10-12",5.0222,5.0432,4.9381,4.9591,634119.0],["1999-10-13",4.9381,4.9802,4.8751,4.8751,342903.0],["1999-10-14",4.8751,4.9381,4.8121,4.8541,503219.0],["1999-10-15",4.8541,4.8751,4.728,4.8751,407197.0],["1999-10-18",4.791,4.8331,4.707,4.749,472752.0],["1999-10-19",4.728,4.8331,4.6229,4.707,657861.0],["1999-10-20",4.665,4.686,4.3918,4.5389,1823774.0],["1999-10-21",4.5809,4.6019,4.4758,4.4758,755774.0],["1999-10-22",4.5179,4.6019,4.4969,4.5809,398793.0],["1999-10-25",4.5389,4.6439,4.4969,4.6019,873647.0],["1999-10-26",4.686,4.77,4.665,4.749,896339.0],["1999-10-27",4.749,4.9591,4.728,4.9591,762287.0],["1999-10-28",5.2954,5.2954,5.0852,5.1693,858098.0],["1999-10-29",5.3794,5.5265,5.3794,5.5265,1109603.0],["1999-11-01",5.5265,5.6946,5.5055,5.6106,565412.0],["1999-11-02",5.6316,5.8207,5.6316,5.7366,858518.0],["1999-11-03",5.72,5.741,5.6359,5.6569,526121.0],["1999-11-04",5.741,5.8251,5.699,5.7831,481577.0],["1999-11-05",5.8462,5.9303,5.8462,5.9303,567093.0],["1999-11-08",5.9303,5.9513,5.8882,5.9303,458465.0],["1999-11-09",5.9513,5.9934,5.8672,5.8672,724047.0],["1999-11-10",5.8041,5.9513,5.8041,5.9303,586423.0],["1999-11-11",5.8462,5.9092,5.72,5.8041,686857.0],["1999-11-12",5.8251,5.8462,5.699,5.72,566673.0],["1999-11-15",5.72,5.9513,5.72,5.9513,383665.0],["1999-11-16",5.7831,6.2247,5.7831,6.2247,619411.0],["1999-11-17",6.1826,6.1826,5.9303,5.9303,394381.0],["1999-11-18",5.9092,5.9303,5.741,5.8882,720685.0],["1999-11-19",5.8462,5.8882,5.72,5.8041,651138.0],["1999-11-22",5.762,5.8251,5.6779,5.741,297309.0],["1999-11-23",5.6569,5.8882,5.5518,5.762,630547.0],["1999-11-24",5.741,5.7831,5.5097,5.5307,386606.0],["1999-11-26",5.5518,5.762,5.5307,5.699,117873.0],["1999-11-29",5.6148,5.6148,5.4676,5.5517,355720.0],["1999-11-30",5.5307,5.72,5.4887,5.4887,426318.0],["1999-12-01",5.5728,5.6148,5.4466,5.4466,284282.0],["1999-12-02",5.4676,5.741,5.4676,5.5307,371478.0],["1999-12-03",5.5728,5.72,5.5728,5.699,488931.0],["1999-12-06",5.7831,5.7831,5.6359,5.6779,557848.0],["1999-12-07",5.699,5.699,5.5728,5.5728,174603.0],["1999-12-08",5.5938,5.5938,5.2573,5.2784,590205.0],["1999-12-09",5.3625,5.3625,5.2153,5.2363,425897.0],["1999-12-10",5.3204,5.3625,5.1732,5.2363,625084.0],["1999-12-13",5.2994,5.5517,5.1943,5.5517,546292.0],["1999-12-14",5.5097,5.5097,5.2363,5.2994,828683.0],["1999-12-15",5.2363,5.3204,5.1943,5.2363,1715986.0],["1999-12-16",5.2573,5.3204,5.2153,5.2363,1081658.0],["1999-12-17",5.2363,5.3625,5.2153,5.2153,865242.0],["1999-12-20",5.2153,5.4466,5.2153,5.2994,461406.0],["1999-12-21",5.2363,5.5517,5.2363,5.3835,798216.0],["1999-12-22",5.3204,5.4045,5.2784,5.3204,754303.0],["1999-12-23",5.3204,5.4045,5.2994,5.3835,1105821.0],["1999-12-27",5.3625,5.4256,5.2994,5.3204,770902.0],["1999-12-28",5.3204,5.4045,5.2994,5.3415,367276.0],["1999-12-29",5.3625,5.5097,5.3415,5.5097,341222.0],["1999-12-30",5.5097,5.5728,5.2994,5.5307,414131.0],["1999-12-31",5.5097,5.5518,5.3835,5.4676,350467.0],["2000-01-03",5.4256,5.4887,5.2994,5.3625,399844.0],["2000-01-04",5.2784,5.3835,5.2784,5.3204,566252.0],["2000-01-05",5.3204,5.4045,5.3204,5.3415,230073.0],["2000-01-06",5.3204,5.3625,5.2784,5.3415,528012.0],["2000-01-07",5.3415,5.4887,5.3204,5.4466,944454.0],["2000-01-10",5.4466,5.5518,5.3835,5.4887,2175502.0],["2000-01-11",5.5097,5.5097,5.3835,5.3835,599660.0],["2000-01-12",5.4676,5.5728,5.2994,5.4256,938571.0],["2000-01-13",5.5097,5.6359,5.5097,5.5517,322312.0],["2000-01-14",5.5938,5.72,5.5728,5.5728,414551.0],["2000-01-18",5.5938,5.6148,5.5307,5.5307,704086.0],["2000-01-19",5.4045,5.5938,5.4045,5.4887,464348.0],["2000-01-20",5.4887,5.5518,5.4676,5.5307,699674.0],["2000-01-21",5.5097,5.5518,5.4256,5.4887,1148053.0],["2000-01-24",5.4887,5.5518,5.4676,5.4887,1131664.0],["2000-01-25",5.5097,5.5307,5.4256,5.4466,1102879.0],["2000-01-26",5.4887,5.4887,5.4045,5.4256,1386320.0],["2000-01-27",5.4256,5.5097,5.4045,5.4466,844651.0],["2000-01-28",5.4887,5.4887,5.2994,5.2994,670678.0],["2000-01-31",5.3835,5.4256,5.3415,5.3625,470231.0],["2000-02-01",5.3835,5.4256,5.3625,5.3835,660803.0],["2000-02-02",5.3835,5.4045,5.3625,5.3835,322102.0],["2000-02-03",5.4089,5.7246,5.3879,5.5142,663955.0],["2000-02-04",5.5352,5.6404,5.4931,5.5984,2491090.0],["2000-02-07",5.5563,5.6405,5.4721,5.4931,1401869.0],["2000-02-08",5.451,5.8088,5.43,5.43,490822.0],["2000-02-09",5.5142,5.5984,5.5142,5.5773,371688.0],["2000-02-10",5.5563,5.5563,5.4089,5.451,556167.0],["2000-02-11",5.4089,5.43,5.3247,5.3247,313698.0],["2000-02-14",5.3879,5.3879,5.3037,5.3458,251504.0],["2000-02-15",5.3458,5.5984,5.3458,5.5984,601761.0],["2000-02-16",5.5142,5.5352,5.3879,5.3879,224820.0],["2000-02-17",5.4089,6.2718,5.4089,5.7036,2983593.0],["2000-02-18",5.7667,5.893,5.5142,5.5984,970508.0],["2000-02-22",5.6405,5.6825,5.4931,5.4931,546922.0],["2000-02-23",5.4931,5.5142,5.3037,5.3668,1242814.0],["2000-02-24",5.451,5.451,5.1353,5.3037,857258.0],["2000-02-25",5.3037,5.3037,5.2406,5.2616,274617.0],["2000-02-28",5.2406,5.3668,5.1985,5.3668,244150.0],["2000-02-29",5.2827,5.5563,5.2827,5.5563,288064.0],["2000-03-01",5.5352,5.6825,5.4931,5.6825,330086.0],["2000-03-02",5.6825,5.7667,5.6615,5.6825,271675.0],["2000-03-03",5.7667,5.893,5.7246,5.7457,344374.0],["2000-03-06",5.7457,5.8509,5.5984,5.7036,331557.0],["2000-03-07",5.6194,5.7457,5.4721,5.4721,198346.0],["2000-03-08",5.5142,5.6194,5.5142,5.5773,351728.0],["2000-03-09",5.4721,5.6825,5.4721,5.6825,240999.0],["2000-03-10",5.6825,5.7667,5.5984,5.6825,373369.0],["2000-03-13",5.5563,5.7457,5.5563,5.6615,250454.0],["2000-03-14",5.6194,5.7878,5.6194,5.6825,213054.0],["2000-03-15",5.6825,6.2087,5.6194,6.0614,797796.0],["2000-03-16",6.0824,6.6928,6.0824,6.4402,1312151.0],["2000-03-17",6.6507,6.9874,6.6086,6.9874,1328119.0],["2000-03-20",6.9453,7.1558,6.8401,7.1558,729720.0],["2000-03-21",7.1768,7.1768,6.9032,7.0295,985006.0],["2000-03-22",7.0085,7.0506,6.8822,6.9032,803679.0],["2000-03-23",6.9032,7.1347,6.9032,7.1137,1002445.0],["2000-03-24",7.1137,7.1348,6.8611,7.0927,813344.0],["2000-03-27",7.0716,7.0716,6.9453,7.0295,370638.0],["2000-03-28",7.0295,7.0506,6.9032,6.9453,538307.0],["2000-03-29",6.9453,6.9664,6.9032,6.9243,327775.0],["2000-03-30",6.9243,7.2189,6.9032,7.0506,1162761.0],["2000-03-31",7.0716,7.3242,7.0506,7.3031,587894.0],["2000-04-03",7.24,7.261,6.7559,6.9453,1030390.0],["2000-04-04",7.1137,7.1137,6.6086,6.6086,646725.0],["2000-04-05",6.5244,7.0295,6.5244,6.9032,967146.0],["2000-04-06",6.9664,7.0295,6.8822,6.8822,411190.0],["2000-04-07",6.9032,7.0085,6.8822,6.9032,601131.0],["2000-04-10",6.8611,6.9664,6.8191,6.8191,588314.0],["2000-04-11",6.8401,6.8401,6.6928,6.7138,535996.0],["2000-04-12",6.7349,7.0927,6.7349,6.9032,549443.0],["2000-04-13",6.9664,7.0506,6.9243,6.9243,258648.0],["2000-04-14",6.9664,6.9664,6.3771,6.4192,613528.0],["2000-04-17",6.335,6.3981,6.1877,6.2718,673410.0],["2000-04-18",6.2718,6.6086,6.1666,6.6086,558478.0],["2000-04-19",6.5244,6.6086,6.4823,6.5454,301721.0],["2000-04-20",6.5244,6.6928,6.4402,6.6086,332398.0],["2000-04-24",6.6086,6.6296,6.3981,6.3981,267893.0],["2000-04-25",6.4823,6.5665,6.3981,6.5034,636010.0],["2000-04-26",6.4823,6.4823,6.3139,6.335,284492.0],["2000-04-27",6.3981,6.3981,6.3139,6.3771,313908.0],["2000-04-28",6.3981,6.4192,6.1245,6.2718,642733.0],["2000-05-01",6.3139,6.4613,6.3139,6.356,193934.0],["2000-05-02",6.2718,6.335,6.1456,6.1666,372949.0],["2000-05-03",6.1078,6.3605,6.0236,6.1921,749050.0],["2000-05-04",6.1499,6.3605,6.1499,6.2342,330296.0],["2000-05-05",6.1499,6.3395,6.1499,6.3395,558688.0],["2000-05-08",6.2974,6.2974,6.0446,6.0657,375471.0],["2000-05-09",6.1078,6.2974,6.0657,6.1078,914198.0],["2000-05-10",6.171,6.171,5.8972,5.8972,458045.0],["2000-05-11",5.9814,6.3605,5.9814,6.2342,536627.0],["2000-05-12",6.2763,6.4448,6.1289,6.3184,326514.0],["2000-05-15",6.2342,6.3816,6.1289,6.3816,241209.0],["2000-05-16",6.3816,6.508,6.2763,6.4869,407197.0],["2000-05-17",6.4027,6.508,6.3184,6.4027,498806.0],["2000-05-18",6.3605,6.4658,6.2763,6.2763,326724.0],["2000-05-19",6.0657,6.1289,5.8972,6.0657,518347.0],["2000-05-22",6.1499,6.1499,5.8551,6.0657,233645.0],["2000-05-23",5.9814,6.0236,5.8761,5.9814,201077.0],["2000-05-24",6.0446,6.3816,5.9814,6.2974,692320.0],["2000-05-25",6.3816,6.508,6.2763,6.2763,927015.0],["2000-05-26",6.3605,6.3605,6.0867,6.171,187210.0],["2000-05-30",6.2552,6.4237,6.2342,6.4027,207381.0],["2000-05-31",6.3395,6.5712,6.3395,6.3605,296678.0],["2000-06-01",6.4869,6.508,6.0236,6.0657,387447.0],["2000-06-02",6.2342,6.7186,6.2342,6.6343,1322656.0],["2000-06-05",6.6343,6.6343,6.4027,6.508,491873.0],["2000-06-06",6.4448,6.5922,6.4448,6.5712,517506.0],["2000-06-07",6.529,6.529,6.3395,6.4027,325464.0],["2000-06-08",6.4027,6.4659,6.3605,6.4237,221458.0],["2000-06-09",6.4658,6.5922,6.4027,6.5712,363494.0],["2000-06-12",6.4448,6.508,6.1921,6.2552,256127.0],["2000-06-13",6.1921,6.5712,6.1921,6.5712,396902.0],["2000-06-14",6.4869,6.6765,6.4448,6.5922,294367.0],["2000-06-15",6.5922,6.6975,6.529,6.6343,433251.0],["2000-06-16",6.7186,6.7186,6.3395,6.4027,265582.0],["2000-06-19",6.3395,6.6133,6.3395,6.6133,182377.0],["2000-06-20",6.5712,6.5922,6.3184,6.3184,131320.0],["2000-06-21",6.4869,6.4869,6.2342,6.2552,190992.0],["2000-06-22",6.2763,6.3184,6.171,6.2131,263271.0],["2000-06-23",6.2342,6.2342,6.171,6.171,294577.0],["2000-06-26",6.171,6.2552,6.171,6.2131,206120.0],["2000-06-27",6.171,6.6554,6.171,6.4869,492923.0],["2000-06-28",6.4659,6.5501,6.2763,6.4237,220828.0],["2000-06-29",6.8239,6.9292,6.7818,6.866,1329170.0],["2000-06-30",6.7818,6.866,6.4448,6.8292,1148683.0],["2000-07-03",6.7186,6.866,6.6343,6.845,290375.0],["2000-07-05",6.9503,7.3294,6.9081,7.3083,1295552.0],["2000-07-06",7.2662,7.8348,7.2662,7.3294,3680535.0],["2000-07-07",7.4979,8.235,7.3926,7.54,6874661.0],["2000-07-10",7.54,7.7295,7.3504,7.3504,1321186.0],["2000-07-11",7.3504,7.4979,7.3294,7.3926,867343.0],["2000-07-12",7.4768,7.7927,7.4347,7.7927,917350.0],["2000-07-13",7.7085,7.7927,7.6242,7.7085,640632.0],["2000-07-14",7.7085,7.8348,7.7085,7.7506,544821.0],["2000-07-17",7.898,7.898,7.7506,7.7717,294577.0],["2000-07-18",7.7085,7.7295,7.4768,7.5821,252765.0],["2000-07-19",7.6664,7.6874,7.5189,7.5821,251504.0],["2000-07-20",7.6453,7.7295,7.6032,7.6874,147499.0],["2000-07-21",7.7295,7.9612,7.6979,7.9191,890456.0],["2000-07-24",7.9191,7.9823,7.6663,7.8138,609535.0],["2000-07-25",7.7717,7.9612,7.7506,7.9402,864191.0],["2000-07-26",7.898,7.898,7.8138,7.8559,289745.0],["2000-07-27",7.877,8.0244,7.8138,7.9612,469181.0],["2000-07-28",7.9191,8.0876,7.8138,7.8348,448800.0],["2000-07-31",7.898,8.1508,7.898,8.0876,860830.0],["2000-08-01",8.1086,8.2982,8.0876,8.2771,823220.0],["2000-08-02",8.2139,8.2561,8.0665,8.0665,904323.0],["2000-08-03",7.9655,8.2606,7.9655,8.2606,671729.0],["2000-08-04",8.2606,8.5556,8.2606,8.5556,828683.0],["2000-08-07",8.5977,9.2088,8.5977,9.2088,1551679.0],["2000-08-08",9.2721,9.6092,9.2299,9.4617,2987585.0],["2000-08-09",9.5249,9.5881,9.2299,9.251,997403.0],["2000-08-10",9.1878,9.2931,9.1667,9.2088,570034.0],["2000-08-11",9.2299,9.5039,9.2299,9.4617,933529.0],["2000-08-14",9.4828,9.9253,9.4617,9.6935,1827556.0],["2000-08-15",9.6092,9.6514,9.2088,9.4406,1125781.0],["2000-08-16",9.1035,9.2721,8.8927,9.0613,1192177.0],["2000-08-17",9.1456,9.1456,8.7663,8.956,934999.0],["2000-08-18",9.0192,9.0297,8.7031,8.8927,578649.0],["2000-08-21",8.9349,9.0403,8.8717,8.9349,657861.0],["2000-08-22",8.8506,8.8506,8.5977,8.7663,442076.0],["2000-08-23",8.7663,8.7663,8.387,8.4291,396272.0],["2000-08-24",8.5134,8.7452,8.4081,8.682,552805.0],["2000-08-25",8.682,8.9138,8.6609,8.8506,347105.0],["2000-08-28",8.7874,8.9349,8.7242,8.7242,388708.0],["2000-08-29",8.5556,8.9138,8.5556,8.8084,458675.0],["2000-08-30",8.8295,9.2721,8.7874,9.2299,1018834.0],["2000-08-31",9.2299,9.5671,9.2299,9.3142,1170535.0],["2000-09-01",9.3774,9.4196,9.1667,9.3774,271465.0],["2000-09-05",9.4406,9.4406,9.1878,9.1878,707658.0],["2000-09-06",9.2721,9.3353,9.0613,9.1667,576128.0],["2000-09-07",9.251,9.251,8.8927,9.1667,368327.0],["2000-09-08",9.1035,9.1456,9.0403,9.1035,221668.0],["2000-09-11",9.1878,9.546,9.1035,9.546,564782.0],["2000-09-12",9.5249,9.5249,9.1035,9.1878,259068.0],["2000-09-13",9.251,9.251,9.1035,9.1878,488301.0],["2000-09-14",9.4406,9.5249,9.2088,9.4406,425477.0],["2000-09-15",9.3563,9.3985,8.9981,9.0403,689168.0],["2000-09-18",9.1035,9.1245,8.6609,8.7242,783508.0],["2000-09-19",8.7242,8.8717,8.6399,8.8506,579069.0],["2000-09-20",8.9981,9.251,8.956,9.1772,875958.0],["2000-09-21",9.2721,9.3774,8.956,9.3037,981014.0],["2000-09-22",9.2299,9.4406,9.1245,9.3985,467079.0],["2000-09-25",9.4617,9.5249,9.251,9.5249,1522263.0],["2000-09-26",9.3563,9.5039,9.3353,9.3985,495655.0],["2000-09-27",9.3985,9.6935,9.3985,9.5671,595878.0],["2000-09-28",9.6092,9.8621,9.6092,9.8199,1496209.0],["2000-09-29",9.7567,10.115,9.6724,10.0307,1015682.0],["2000-10-02",10.1782,10.2414,10.0096,10.1782,1058125.0],["2000-10-03",10.1993,10.6207,10.1993,10.5364,1101828.0],["2000-10-04",10.2836,10.6207,10.2836,10.5786,650087.0],["2000-10-05",10.3678,10.3889,9.251,9.6092,1878613.0],["2000-10-06",9.6092,9.82,9.5249,9.7989,1474988.0],["2000-10-09",9.8832,10.5997,9.841,10.5997,1554410.0],["2000-10-10",10.5786,10.6418,10.2414,10.41,1518271.0],["2000-10-11",10.3889,10.4732,10.115,10.3046,1162551.0],["2000-10-12",10.3046,10.3257,9.8621,10.0307,1585927.0],["2000-10-13",9.9253,10.0096,9.6092,9.6303,1454607.0],["2000-10-16",9.6303,9.9675,9.6303,9.8832,910416.0],["2000-10-17",10.0096,10.0307,9.841,9.8621,1240923.0],["2000-10-18",9.8199,9.8199,9.4828,9.7357,533055.0],["2000-10-19",9.6514,10.0939,9.6514,10.0307,814395.0],["2000-10-20",10.0939,10.115,9.9464,9.9464,550284.0],["2000-10-23",9.8621,10.0939,9.82,9.841,488091.0],["2000-10-24",9.7989,10.0728,9.7778,10.0728,606174.0],["2000-10-25",9.9885,9.9885,9.6303,9.6514,504690.0],["2000-10-26",9.8621,9.9675,9.7567,9.9675,777415.0],["2000-10-27",9.8832,10.0096,9.7146,9.9253,367486.0],["2000-10-30",9.9253,10.5997,9.9253,10.5997,1077035.0],["2000-10-31",10.5154,10.8736,10.3889,10.8314,1353753.0],["2000-11-01",10.8104,10.8525,10.6839,10.7893,675931.0],["2000-11-02",10.9623,11.1731,10.9623,11.0888,751571.0],["2000-11-03",11.0467,11.3629,11.0467,11.2364,526961.0],["2000-11-06",11.2364,11.5526,11.2153,11.4683,1129983.0],["2000-11-07",11.5526,11.5526,11.405,11.5315,648616.0],["2000-11-08",11.5526,11.7634,11.384,11.7002,599660.0],["2000-11-09",11.5526,11.6159,11.2153,11.5737,738124.0],["2000-11-10",11.405,11.4472,10.7937,10.7937,445438.0],["2000-11-13",10.7937,11.1732,10.7937,11.1732,647146.0],["2000-11-14",11.384,11.384,10.9413,11.0256,830994.0],["2000-11-15",10.9834,11.1099,10.8991,11.0467,547763.0],["2000-11-16",11.0045,11.0677,10.7937,10.8148,211373.0],["2000-11-17",10.9834,11.1099,10.8569,10.9834,437243.0],["2000-11-20",11.0677,11.0677,10.8358,10.8991,590836.0],["2000-11-21",10.8148,11.2786,10.8148,11.2364,662484.0],["2000-11-22",11.1521,11.1942,10.9623,11.0467,1189025.0],["2000-11-24",11.0467,11.131,10.9623,11.1099,326304.0],["2000-11-27",11.131,11.4683,11.131,11.405,1001185.0],["2000-11-28",11.384,11.5104,11.1521,11.5104,914618.0],["2000-11-29",11.5315,11.5315,11.1521,11.2364,604913.0],["2000-11-30",11.131,11.131,10.625,10.6883,1098467.0],["2000-12-01",10.7726,11.2575,10.7304,11.2575,599450.0],["2000-12-04",11.2575,11.2575,11.0045,11.0677,1187554.0],["2000-12-05",11.0256,12.3115,11.0256,12.3115,2633336.0],["2000-12-06",11.8056,12.1218,11.5526,11.7634,1461330.0],["2000-12-07",11.7845,12.4591,11.7845,12.2694,1455237.0],["2000-12-08",12.2905,12.7964,12.2905,12.7964,1883236.0],["2000-12-11",12.8175,13.2813,12.7543,13.2602,1663458.0],["2000-12-12",13.0072,13.2391,12.2272,12.2272,1312151.0],["2000-12-13",12.2272,12.7964,12.2272,12.5013,1115906.0],["2000-12-14",12.5224,12.5434,11.9953,12.2905,1168854.0],["2000-12-15",12.164,12.2694,11.9321,12.0164,1989552.0],["2000-12-18",12.1007,12.1007,11.9321,11.9953,1616393.0],["2000-12-19",12.0164,12.1218,11.8056,11.8056,2353467.0],["2000-12-20",11.8478,11.8478,10.8991,10.9202,1773767.0],["2000-12-21",11.0467,11.1942,10.9202,11.0888,1289248.0],["2000-12-22",11.1731,11.5104,11.1099,11.405,1363838.0],["2000-12-26",11.4261,12.2061,11.4261,12.0586,1295342.0],["2000-12-27",12.1429,12.2061,11.7002,11.9742,709549.0],["2000-12-28",12.0586,12.7332,12.0586,12.691,1991023.0],["2000-12-29",12.7121,12.9651,12.2272,12.2272,1326228.0],["2001-01-02",12.5645,12.5645,11.7002,11.8478,1001605.0],["2001-01-03",11.9742,12.9229,11.8478,12.9229,2676619.0],["2001-01-04",13.0072,13.4921,13.0072,13.2391,3122477.0],["2001-01-05",13.2391,13.3656,12.6699,12.8386,1679217.0],["2001-01-08",12.9229,13.0916,12.6067,12.7121,1459649.0],["2001-01-09",12.691,13.0916,12.6699,13.0494,1096786.0],["2001-01-10",13.3024,13.5553,13.218,13.4499,3160928.0],["2001-01-11",13.471,13.4921,13.218,13.3235,1815369.0],["2001-01-12",13.3235,13.471,12.7332,13.1759,1576052.0],["2001-01-16",13.3235,13.3867,13.0705,13.0705,1976105.0],["2001-01-17",13.2391,13.7451,13.2391,13.4921,2553073.0],["2001-01-18",13.6608,13.7451,13.4499,13.6818,1558402.0],["2001-01-19",13.6818,13.6818,12.8175,12.8175,1802553.0],["2001-01-22",12.9018,12.9018,11.7423,11.7845,2589003.0],["2001-01-23",11.8056,12.6067,11.7002,12.5013,1962868.0],["2001-01-24",12.6699,13.0283,12.4591,12.9018,1867267.0],["2001-01-25",12.8386,13.1759,12.691,12.7332,1850878.0],["2001-01-26",12.5645,12.6488,12.3326,12.5645,1019044.0],["2001-01-29",12.75,12.8141,12.1834,12.2643,1330010.0],["2001-01-30",12.2643,12.4768,11.8056,12.4768,1617234.0],["2001-01-31",12.4802,12.8141,11.9742,12.4127,1570799.0],["2001-02-01",12.2822,12.5892,11.8469,12.1809,1746032.0],["2001-02-02",12.1472,12.4171,12.0122,12.046,1311310.0],["2001-02-05",12.1303,12.2788,12.0966,12.1877,1200581.0],["2001-02-06",12.2147,12.8423,12.1607,12.4475,1713465.0],["2001-02-07",12.4812,12.741,12.3193,12.4036,1042577.0],["2001-02-08",12.2315,12.3328,12.0088,12.0898,794854.0],["2001-02-09",12.046,12.0561,11.7457,11.9785,716693.0],["2001-02-12",11.8098,12.3159,11.7423,12.2619,896969.0],["2001-02-13",12.2653,12.6533,12.2653,12.4272,788761.0],["2001-02-14",12.3496,12.4542,12.2822,12.4003,786240.0],["2001-02-15",12.2315,12.768,12.2315,12.6533,1396196.0],["2001-02-16",12.4846,12.6533,12.3496,12.4171,603862.0],["2001-02-20",12.5015,12.6128,11.8941,12.0291,748210.0],["2001-02-21",12.1134,12.2754,11.8604,11.8772,959372.0],["2001-02-22",11.8266,11.911,11.1518,11.523,2238115.0],["2001-02-23",11.3036,11.5567,11.2868,11.4386,1665139.0],["2001-02-26",11.523,12.0291,11.523,12.0257,844861.0],["2001-02-27",11.9953,12.1134,11.6883,11.8772,754933.0],["2001-02-28",11.8098,12.0527,11.8098,11.9785,715222.0],["2001-03-01",12.2315,12.2315,11.5601,11.7592,1068841.0],["2001-03-02",11.7592,12.4779,11.7085,12.046,693790.0],["2001-03-05",12.1472,12.3159,12.0763,12.2147,1679637.0],["2001-03-06",12.2147,12.5116,12.2147,12.3766,1018414.0],["2001-03-07",12.4441,12.7377,12.2315,12.7039,1416997.0],["2001-03-08",12.6533,12.7174,12.4846,12.4846,838768.0],["2001-03-09",12.569,12.5858,12.1641,12.1641,684125.0],["2001-03-12",12.1978,12.2585,11.7085,11.7254,467290.0],["2001-03-13",11.8941,11.8941,11.6444,11.8671,644624.0],["2001-03-14",11.8098,11.8772,11.4049,11.6073,1109603.0],["2001-03-15",11.6073,12.019,11.6073,11.8671,664375.0],["2001-03-16",12.2315,12.2315,11.5702,11.5803,1073043.0],["2001-03-19",11.5061,12.3159,11.5061,12.2619,1513438.0],["2001-03-20",12.4441,13.0245,12.4441,12.7377,3125209.0],["2001-03-21",12.822,13.6656,12.822,13.1729,5139975.0],["2001-03-22",13.2573,13.3113,12.326,12.822,2858787.0],["2001-03-23",12.7039,13.2809,12.6364,13.0818,2246099.0],["2001-03-26",13.3282,13.6487,13.2775,13.453,2787559.0],["2001-03-27",13.5374,14.4282,13.4294,14.4113,3435334.0],["2001-03-28",14.2729,14.7116,14.0604,14.6104,3238039.0],["2001-03-29",14.5598,14.9478,14.3067,14.553,1942277.0],["2001-03-30",13.9861,14.138,13.3282,13.4496,6640806.0],["2001-04-02",13.6251,13.6318,13.0582,13.2674,2344642.0],["2001-04-03",13.2944,13.4969,12.7545,12.795,1747083.0],["2001-04-04",12.8726,13.2742,12.768,12.9806,2677670.0],["2001-04-05",13.3282,13.6318,12.9266,13.3012,2288752.0],["2001-04-06",13.2438,13.2438,12.5184,12.7141,2215423.0],["2001-04-09",12.7984,13.3788,12.7984,13.3788,998243.0],["2001-04-10",13.4631,14.1717,13.4631,13.9693,2193151.0],["2001-04-11",14.2898,14.2898,13.4969,13.8343,2001529.0],["2001-04-12",13.8174,13.9693,13.6487,13.7162,1073043.0],["2001-04-16",13.9355,13.9625,13.696,13.7398,1058755.0],["2001-04-17",13.7331,13.9322,13.3957,13.3957,1055604.0],["2001-04-18",13.5812,14.138,13.1021,14.003,2922661.0],["2001-04-19",14.003,15.0828,13.8782,14.8432,3139707.0],["2001-04-20",14.7993,14.8466,14.3067,14.5834,1322026.0],["2001-04-23",14.5834,14.5834,14.1414,14.1953,799267.0],["2001-04-24",14.2797,14.8263,14.2797,14.4518,1904457.0],["2001-04-25",14.5091,15.3291,14.5091,15.0996,3357593.0],["2001-04-26",15.2515,15.518,14.6981,14.8972,3010488.0],["2001-04-27",15.1671,15.184,14.9039,15.1502,1935343.0],["2001-04-30",15.184,15.3156,14.5091,14.769,1997116.0],["2001-05-01",14.7116,14.7285,14.0368,14.6171,1592230.0],["2001-05-02",14.8128,14.8432,14.3303,14.5058,1311730.0],["2001-05-03",14.3785,14.5979,14.1693,14.5135,1416366.0],["2001-05-04",14.5135,15.0873,14.3448,15.0873,1865166.0],["2001-05-07",15.0536,15.759,14.8511,14.9186,2195042.0],["2001-05-08",15.0873,15.1818,14.5473,14.8848,1531508.0],["2001-05-09",14.8848,14.8848,14.5304,14.6249,847383.0],["2001-05-10",14.8173,15.2392,14.6992,15.1244,880370.0],["2001-05-11",15.138,15.1548,14.5878,14.6148,1164652.0],["2001-05-14",14.5304,14.6789,14.2266,14.6182,1139649.0],["2001-05-15",14.6317,14.6519,14.3076,14.4224,1483182.0],["2001-05-16",14.0916,14.5473,14.041,14.4798,1853400.0],["2001-05-17",14.3448,14.8342,14.311,14.4966,1368671.0],["2001-05-18",14.6485,14.716,14.2266,14.5473,1021355.0],["2001-05-21",14.581,14.6114,13.4166,13.5685,2524918.0],["2001-05-22",13.6022,13.7339,13.0217,13.5381,2349895.0],["2001-05-23",13.5347,13.5347,12.8394,12.9407,2415660.0],["2001-05-24",12.9947,13.4503,12.5559,12.6841,2430158.0],["2001-05-25",12.6403,12.6436,12.2015,12.3264,2520716.0],["2001-05-29",12.1947,12.3702,12.0327,12.107,2683343.0],["2001-05-30",12.1104,12.5559,12.08,12.3534,2563579.0],["2001-05-31",12.4715,12.7112,12.431,12.4884,1849828.0],["2001-06-01",12.4546,13.0959,12.4243,13.0082,2750579.0],["2001-06-04",12.9609,13.0487,12.6234,12.7246,1159189.0],["2001-06-05",12.9609,13.1972,12.7415,13.1162,1882395.0],["2001-06-06",13.079,13.2647,12.9947,13.1297,1896263.0],["2001-06-07",13.0453,13.0453,12.8732,12.9609,1228106.0],["2001-06-08",12.9103,13.1466,12.8833,13.025,325674.0],["2001-06-11",13.025,13.0453,12.6943,12.7246,795065.0],["2001-06-12",12.7247,12.7247,12.1745,12.2859,2321950.0],["2001-06-13",12.2859,12.7247,12.2049,12.215,1072623.0],["2001-06-14",12.215,12.2352,11.9045,11.9112,1278533.0],["2001-06-15",11.9011,12.134,11.8201,11.9753,1113385.0],["2001-06-18",12.134,12.404,11.9551,12.0159,733081.0],["2001-06-19",12.2184,12.404,12.0496,12.2082,485569.0],["2001-06-20",13.079,13.8385,12.9778,13.7642,3817318.0],["2001-06-21",14.0072,14.3448,13.906,14.2671,3495637.0],["2001-06-22",14.4292,14.4292,13.5178,13.8047,3193075.0],["2001-06-25",13.906,14.2604,13.7541,13.8857,1652532.0],["2001-06-26",14.311,14.311,13.6663,13.9262,2649305.0],["2001-06-27",13.9262,14.3346,13.8419,14.23,1103089.0],["2001-06-28",14.2435,14.8342,14.2435,14.8342,1946479.0],["2001-06-29",14.7498,14.797,13.8925,14.0747,3425249.0],["2001-07-02",14.1422,14.3785,14.0747,14.311,1310470.0],["2001-07-03",14.4798,14.851,14.446,14.7835,1153516.0],["2001-07-05",14.7835,15.1447,14.5304,14.9861,2167097.0],["2001-07-06",14.9692,14.9692,14.2773,14.5507,1166753.0],["2001-07-09",14.527,14.9456,14.446,14.9084,1757589.0],["2001-07-10",15.3573,15.3877,14.9861,15.0873,2443815.0],["2001-07-11",15.0873,15.2561,14.9186,15.1717,1714936.0],["2001-07-12",15.5092,15.9986,15.4282,15.8197,2079480.0],["2001-07-13",15.8636,16.0256,15.5261,15.678,1842264.0],["2001-07-16",15.7117,16.2619,15.7117,16.2011,2292534.0],["2001-07-17",15.9818,16.0324,15.7286,15.8062,2313756.0],["2001-07-18",15.813,16.3699,15.6949,16.3395,2355148.0],["2001-07-19",16.4374,16.8357,16.4374,16.7311,2514203.0],["2001-07-20",16.7074,16.7108,16.2855,16.3699,1481921.0],["2001-07-23",16.5555,16.6602,15.7792,15.7792,2003840.0],["2001-07-24",15.7624,15.7725,15.0299,15.4248,2475962.0],["2001-07-25",15.4248,15.5261,15.0198,15.2223,1806335.0],["2001-07-26",15.2223,15.3,14.9523,15.2324,1299754.0],["2001-07-27",15.3911,15.4248,14.7565,14.9861,2120032.0],["2001-07-30",15.0367,15.1346,14.9523,15.0198,1310680.0],["2001-07-31",15.1042,15.7624,15.0063,15.489,1536551.0],["2001-08-01",15.5092,15.8265,15.3742,15.516,832675.0],["2001-08-02",15.5136,15.5305,14.8552,15.2604,916720.0],["2001-08-03",15.2435,15.2435,14.8721,14.9565,937311.0],["2001-08-06",14.8721,14.9059,14.0618,14.18,2224668.0],["2001-08-07",14.1631,14.1665,13.6061,13.8154,4079959.0],["2001-08-08",13.7918,14.3387,13.7073,13.7951,2008042.0],["2001-08-09",13.9943,14.1226,13.5385,13.8424,1257732.0],["2001-08-10",13.8424,13.9943,13.6736,13.7107,1144481.0],["2001-08-13",13.5217,13.552,13.049,13.552,3251696.0],["2001-08-14",13.5048,13.6061,13.1435,13.2178,2980862.0],["2001-08-15",13.2178,13.2516,12.8971,13.0017,2554754.0],["2001-08-16",13.0996,13.8086,13.0456,13.7276,2808780.0],["2001-08-17",13.6736,13.6736,13.2144,13.3663,1486964.0],["2001-08-20",13.5216,13.6331,13.2988,13.4204,1499571.0],["2001-08-21",13.471,13.7242,13.2414,13.2684,1965810.0],["2001-08-22",13.4204,13.498,12.9308,13.1807,1684259.0],["2001-08-23",13.5048,13.9606,13.4879,13.6398,2453060.0],["2001-08-24",13.8424,14.4433,13.5892,14.3826,2815083.0],["2001-08-27",14.3826,14.3826,13.8424,14.0483,2295266.0],["2001-08-28",14.045,14.1631,13.9302,14.0517,1127042.0],["2001-08-29",14.1125,14.5852,14.0112,14.3488,1465112.0],["2001-08-30",14.3151,14.9397,14.3151,14.6358,2553704.0],["2001-08-31",14.6358,15.0409,14.6358,15.0409,2118771.0],["2001-09-04",15.0409,15.2705,14.6864,15.2233,2214793.0],["2001-09-05",15.1085,15.3414,14.5278,14.8688,3026246.0],["2001-09-06",14.8215,14.8215,14.18,14.3252,2089146.0],["2001-09-07",14.2138,14.2172,13.4406,13.471,3177737.0],["2001-09-10",13.1672,13.5723,13.0321,13.2077,2125285.0],["2001-09-17",12.8126,12.8126,12.1712,12.259,1964129.0],["2001-09-18",12.259,12.4582,11.9517,12.2117,2275725.0],["2001-09-19",12.2893,12.6236,11.3778,12.2556,3394783.0],["2001-09-20",11.8336,11.8336,10.9794,11.1921,3365997.0],["2001-09-21",10.8207,11.1752,10.4797,11.1313,3395413.0],["2001-09-24",11.4791,11.9517,11.4622,11.9416,2481215.0],["2001-09-25",11.9416,12.4582,11.6647,11.8639,2254084.0],["2001-09-26",11.9855,11.9855,11.4082,11.685,1703169.0],["2001-09-27",11.5128,12.2387,10.922,12.0699,2412929.0],["2001-09-28",11.9855,12.4919,11.9011,12.1678,1292610.0],["2001-10-01",12.0868,12.0868,11.7694,11.8336,1493688.0],["2001-10-02",11.918,12.0193,11.6512,11.8099,1688882.0],["2001-10-03",11.6479,12.7181,11.5297,12.654,3324185.0],["2001-10-04",12.8633,12.8633,12.3636,12.4683,1852139.0],["2001-10-05",12.34,12.3906,11.918,12.053,1876302.0],["2001-10-08",12.053,12.0665,11.7188,11.8032,953489.0],["2001-10-09",11.8167,12.0361,11.7323,12.0226,699674.0],["2001-10-10",11.9382,12.6607,11.8842,12.5898,2020649.0],["2001-10-11",12.4919,13.6061,12.4582,13.184,3403818.0],["2001-10-12",13.2617,13.2617,12.6945,12.9713,1400608.0],["2001-10-15",12.8127,12.816,12.2556,12.6101,1416997.0],["2001-10-16",12.762,12.9815,12.2893,12.2893,1539492.0],["2001-10-17",12.7451,12.8633,11.7998,12.0057,2733560.0],["2001-10-18",11.8167,12.0058,11.5128,11.5601,2105114.0],["2001-10-19",11.5601,11.7998,11.2934,11.7188,1631101.0],["2001-10-22",11.7188,11.918,11.3373,11.4453,2970146.0],["2001-10-23",11.5803,11.7829,11.4284,11.5466,1131244.0],["2001-10-24",11.5128,11.6479,11.344,11.4791,931848.0],["2001-10-25",11.3102,11.7491,10.9389,11.6479,1778390.0],["2001-10-26",11.7154,12.4919,11.5635,12.4244,2159113.0],["2001-10-29",12.4244,12.4244,11.6141,11.6985,1070732.0],["2001-10-30",11.6647,11.6749,11.1786,11.3069,1521212.0],["2001-10-31",11.3913,12.2556,11.3913,12.2421,2716331.0],["2001-11-01",12.2397,12.8848,12.0168,12.8409,2610014.0],["2001-11-02",12.699,13.1212,12.2093,12.3275,3072681.0],["2001-11-05",12.412,12.7497,12.412,12.5808,1738468.0],["2001-11-06",12.5808,12.9017,12.4626,12.8544,1185663.0],["2001-11-07",12.8341,13.5265,12.8341,13.4387,2018548.0],["2001-11-08",13.3576,13.5434,12.9186,12.9929,1642027.0],["2001-11-09",12.9186,12.9996,12.7227,12.8004,1609670.0],["2001-11-12",12.7159,13.4151,12.5639,13.3306,1252059.0],["2001-11-13",13.4927,13.746,13.3407,13.6717,1523734.0],["2001-11-14",13.7562,13.9825,13.6548,13.7021,1565336.0],["2001-11-15",13.4927,13.4927,12.8071,12.824,2791551.0],["2001-11-16",12.8274,13.0199,12.699,12.9659,1640766.0],["2001-11-19",12.9692,12.9692,12.3242,12.8983,2088305.0],["2001-11-20",12.7666,12.7666,12.2363,12.3613,1750025.0],["2001-11-21",12.3613,12.6146,11.9222,12.5133,1976525.0],["2001-11-23",12.5133,12.7294,12.3343,12.7294,463508.0],["2001-11-26",12.6315,12.7328,12.2769,12.3613,2114569.0],["2001-11-27",12.3647,12.3647,11.9121,12.0404,2666114.0],["2001-11-28",12.0269,12.1418,11.8209,12.0236,1409853.0],["2001-11-29",11.9898,12.2262,11.7871,12.1587,1960347.0],["2001-11-30",12.2769,12.8612,12.2769,12.5639,5191032.0],["2001-12-03",12.5639,12.851,12.3444,12.6957,2273204.0],["2001-12-04",12.6822,13.0976,12.6484,13.0199,2482476.0],["2001-12-05",13.2225,14.1986,13.2225,13.7325,4621208.0],["2001-12-06",13.8136,14.0838,13.5603,13.665,2051115.0],["2001-12-07",13.5434,13.6109,13.2192,13.2631,2457682.0],["2001-12-10",13.2631,13.2732,12.949,12.9929,936680.0],["2001-12-11",13.003,13.2462,13.003,13.0503,1158349.0],["2001-12-12",13.2394,14.0872,13.2394,13.871,2946403.0],["2001-12-13",13.8744,14.3877,13.6785,14.05,2985904.0],["2001-12-14",13.9993,14.3709,13.8102,13.9217,1570168.0],["2001-12-17",13.8642,14.256,13.8474,13.9318,1521422.0],["2001-12-18",14.945,15.1814,14.3776,14.8606,5202378.0],["2001-12-19",15.1814,16.0292,15.1477,15.813,6785994.0],["2001-12-20",15.8063,16.144,15.4347,15.5867,3284894.0],["2001-12-21",15.5901,15.7894,15.2321,15.7894,3567495.0],["2001-12-24",15.7387,16.2757,15.7049,16.1271,1017153.0],["2001-12-26",16.1271,16.3669,16.1237,16.2149,1584666.0],["2001-12-27",16.2115,16.3466,15.8096,16.0258,1572690.0],["2001-12-28",16.0427,16.3669,15.9245,16.1947,1358585.0],["2001-12-31",16.1609,16.2622,15.7725,15.813,1107291.0],["2002-01-02",15.8164,15.9245,15.2051,15.6543,1677536.0],["2002-01-03",15.4685,15.8468,15.1814,15.3503,2230971.0],["2002-01-04",15.3672,15.7049,15.1983,15.5361,2878957.0],["2002-01-07",15.6374,15.9684,15.482,15.84,1762421.0],["2002-01-08",15.8907,15.9853,15.5428,15.8806,2365443.0],["2002-01-09",16.3466,16.5662,16.1947,16.4648,4844767.0],["2002-01-10",16.5324,16.6844,15.9076,15.9076,3669610.0],["2002-01-11",15.992,16.0359,15.3739,15.7117,4251830.0],["2002-01-14",15.7151,16.2284,15.5496,15.9245,2414399.0],["2002-01-15",15.9278,16.296,15.8772,16.2149,2553914.0],["2002-01-16",16.144,16.3804,15.9414,16.1947,1750025.0],["2002-01-17",16.144,16.8364,16.1271,16.7857,2843238.0],["2002-01-18",16.5493,16.735,16.377,16.7182,3051670.0],["2002-01-22",16.887,17.4443,16.806,16.8701,2283499.0],["2002-01-23",16.887,17.2248,16.3466,17.2248,3570647.0],["2002-01-24",17.3869,17.8124,17.3632,17.7922,4053695.0],["2002-01-25",17.7922,17.9509,17.6064,17.7145,3068689.0],["2002-01-28",17.7145,18.4068,17.6976,18.4068,3888336.0],["2002-01-29",18.4204,18.7446,18.2481,18.4068,4437149.0],["2002-01-30",18.4069,19.0114,18.2751,19.0013,4565528.0],["2002-01-31",19.0486,19.0891,18.7007,18.7277,3303174.0],["2002-02-01",18.6409,18.9111,18.2456,18.5125,3168282.0],["2002-02-04",18.3943,18.6409,18.3943,18.4314,2965944.0],["2002-02-05",18.4112,18.4145,18.0463,18.1578,2646783.0],["2002-02-06",18.0733,18.2929,17.6849,17.7186,2377840.0],["2002-02-07",17.5768,17.8673,17.3166,17.7355,2930435.0],["2002-02-08",17.7186,17.9754,17.3639,17.6342,2257235.0],["2002-02-11",17.7017,18.1274,17.6072,18.0396,1678586.0],["2002-02-12",17.9889,18.3436,17.9315,18.1409,1801502.0],["2002-02-13",18.2254,18.4787,17.9585,18.0733,1750025.0],["2002-02-14",18.0869,18.3943,18.0294,18.2085,1241343.0],["2002-02-15",18.2119,18.2693,17.8403,17.8403,1081027.0],["2002-02-19",17.8605,18.1544,17.6849,17.8436,1667240.0],["2002-02-20",17.8875,18.0227,17.1275,17.7355,2494872.0],["2002-02-21",17.668,18.3774,17.4045,17.9923,1776499.0],["2002-02-22",17.9923,17.9923,17.4991,17.8876,1647490.0],["2002-02-25",17.9044,18.6544,17.9044,18.5429,1875461.0],["2002-02-26",18.776,19.2422,18.776,18.9787,3394573.0],["2002-02-27",19.2557,19.4077,18.3166,18.5395,6217010.0],["2002-02-28",18.624,18.9584,18.4855,18.651,2580808.0],["2002-03-01",18.7321,19.3908,18.5801,19.3908,2923501.0],["2002-03-04",19.526,20.3503,19.526,20.1476,4228298.0],["2002-03-05",19.6442,19.9955,19.0125,19.1746,5044794.0],["2002-03-06",19.2726,20.0901,18.847,19.8807,2661701.0],["2002-03-07",20.2016,20.2185,19.0969,19.2895,3673812.0],["2002-03-08",19.5868,19.6273,18.8909,19.2557,3111341.0],["2002-03-11",19.2828,19.678,18.8807,19.2557,3309477.0],["2002-03-12",19.0361,19.526,18.9111,19.374,3655742.0],["2002-03-13",19.5429,19.6442,19.1206,19.1713,3955782.0],["2002-03-14",19.3064,19.3908,18.7659,18.7659,2683973.0],["2002-03-15",18.7659,18.7659,18.276,18.4281,3193916.0],["2002-03-18",18.4449,18.7321,17.8369,17.9044,4629822.0],["2002-03-19",17.9382,18.749,17.6511,18.5091,5491492.0],["2002-03-20",18.6645,18.7321,17.7051,17.7761,6875291.0],["2002-03-21",17.9213,18.2085,17.1308,17.2693,6687661.0],["2002-03-22",17.5497,18.4618,17.3639,18.4112,6634083.0],["2002-03-25",18.4956,18.6139,17.9382,18.0767,4773329.0],["2002-03-26",18.0902,18.8402,18.0902,18.7997,3419996.0],["2002-03-27",18.7152,18.8334,17.8234,18.0565,3841271.0],["2002-03-28",18.0565,18.2254,17.6308,17.8234,2276145.0],["2002-04-01",17.6545,17.6545,17.2288,17.472,2324891.0],["2002-04-02",17.2626,17.7186,17.1173,17.3301,2482055.0],["2002-04-03",17.3301,17.7761,17.2964,17.695,1775658.0],["2002-04-04",17.6342,17.8538,17.3133,17.3943,2147977.0],["2002-04-05",17.4788,17.7355,17.2288,17.543,1424351.0],["2002-04-08",17.3301,18.3064,17.266,18.2085,2991157.0],["2002-04-09",18.276,18.7862,18.1409,18.7557,3360114.0],["2002-04-10",18.8064,18.9787,18.2929,18.4787,2216474.0],["2002-04-11",18.4281,18.5294,17.9821,18.0396,1785323.0],["2002-04-12",18.0666,18.4517,17.9517,18.4483,1184192.0],["2002-04-15",18.2423,18.7152,18.0463,18.4585,2786088.0],["2002-04-16",18.1409,18.2186,17.8504,18.1342,2633126.0],["2002-04-17",18.1578,18.4956,17.9585,18.2119,1961187.0],["2002-04-18",18.2085,18.2423,17.4484,17.9112,2131798.0],["2002-04-19",17.8369,18.0531,17.668,18.0058,1554200.0],["2002-04-22",18.0396,18.4923,18.0058,18.4923,3081926.0],["2002-04-23",18.6003,19.4888,18.5801,19.205,4530229.0],["2002-04-24",19.2591,19.4888,18.7997,19.1375,2666744.0],["2002-04-25",19.1409,19.2219,18.6916,19.0632,1837851.0],["2002-04-26",19.0632,19.1882,18.4416,18.4787,2179494.0],["2002-04-29",18.4787,19.0361,18.4787,18.7895,1586767.0],["2002-04-30",18.8402,19.1375,18.6341,18.7625,1370772.0],["2002-05-01",18.8672,19.1983,18.5294,19.1341,1657155.0],["2002-05-02",19.0574,19.4291,18.6688,19.3919,2483946.0],["2002-05-03",19.3514,19.4663,19.1081,19.4663,1685100.0],["2002-05-06",19.4663,19.6487,18.7465,18.7533,2077589.0],["2002-05-07",18.8006,19.1791,18.7702,18.9662,1320345.0],["2002-05-08",19.125,19.2568,18.5945,18.8986,1949631.0],["2002-05-09",18.8986,19.0912,18.6519,18.8986,1582355.0],["2002-05-10",18.9729,19.0202,18.4492,18.4492,1186083.0],["2002-05-13",18.5506,18.7161,18.1755,18.4357,1705901.0],["2002-05-14",18.4357,19.1554,18.2667,19.098,1902146.0],["2002-05-15",19.0067,19.1588,18.6891,18.7195,1697707.0],["2002-05-16",18.5168,18.5202,18.0437,18.0876,3315360.0],["2002-05-17",18.2127,18.5742,17.993,18.5742,1358796.0],["2002-05-20",18.6114,18.7195,18.2971,18.3884,1127042.0],["2002-05-21",18.4086,18.4154,17.9119,17.9795,2020439.0],["2002-05-22",17.9491,18.1991,17.7396,17.9086,1575421.0],["2002-05-23",17.9761,18.2127,17.6754,18.2093,1688041.0],["2002-05-24",18.2464,18.7871,18.064,18.706,1571009.0],["2002-05-28",18.804,18.8209,18.2802,18.3816,1411534.0],["2002-05-29",18.5337,18.5674,18.2059,18.26,1429814.0],["2002-05-30",18.2634,18.4492,18.0099,18.1518,1468264.0],["2002-05-31",18.2127,18.537,18.2127,18.4897,1212137.0],["2002-06-03",18.4222,18.5134,17.8004,17.8038,1460490.0],["2002-06-04",17.8038,17.8748,16.932,17.101,3435755.0],["2002-06-05",17.1652,17.6653,17.0131,17.6112,2561058.0],["2002-06-06",17.7227,18.1687,17.6788,18.0268,2057209.0],["2002-06-07",17.7396,18.3782,17.6923,18.2498,1309629.0],["2002-06-10",18.2802,18.4458,18.0741,18.0944,1402919.0],["2002-06-11",18.2025,18.3748,18.0437,18.0707,1082708.0],["2002-06-12",18.0707,18.287,17.9829,18.2769,1208145.0],["2002-06-13",18.2464,18.2464,17.6822,17.8072,2411668.0],["2002-06-14",17.7058,18.1113,17.4355,18.0437,3010067.0],["2002-06-17",18.0944,18.7871,18.0099,18.7533,2490460.0],["2002-06-18",18.929,19.3683,18.8885,19.3615,3577580.0],["2002-06-19",19.446,20.3448,19.446,19.9968,7500585.0],["2002-06-20",19.9968,20.9496,19.9866,20.7976,7931736.0],["2002-06-21",20.7976,20.9327,20.409,20.7536,4157700.0],["2002-06-24",20.7536,20.7705,20.1049,20.2738,5042273.0],["2002-06-25",20.4935,20.7536,19.669,19.7771,3913970.0],["2002-06-26",19.5136,20.436,19.5068,20.4022,3490804.0],["2002-06-27",20.4056,20.7807,20.1556,20.1894,3792105.0],["2002-06-28",20.2231,20.8989,20.2231,20.6793,2747637.0],["2002-07-01",20.8314,21.3956,20.7469,21.3889,5382444.0],["2002-07-02",21.3889,21.6153,20.3921,20.8246,5890496.0],["2002-07-03",20.8246,20.9496,20.0779,20.7976,3462439.0],["2002-07-05",20.8821,21.3078,20.8821,21.122,1018834.0],["2002-07-08",21.1253,21.372,20.8719,21.078,2589213.0],["2002-07-09",21.0172,21.2199,20.5948,20.5948,2544249.0],["2002-07-10",20.5475,20.8415,20.2198,20.2367,3064066.0],["2002-07-11",20.0373,20.1049,18.9594,19.1993,6915843.0],["2002-07-12",19.0743,19.3615,18.4661,18.8378,4537373.0],["2002-07-15",18.8716,19.2601,17.9761,19.2601,4952555.0],["2002-07-16",18.9391,19.0743,18.1552,18.3005,5077782.0],["2002-07-17",18.4695,19.0236,17.2936,18.0606,6568528.0],["2002-07-18",18.1451,18.581,17.7903,17.8815,3289517.0],["2002-07-19",17.5707,17.9423,16.5536,16.5941,6933703.0],["2002-07-22",16.5941,16.6482,15.425,15.6041,6898194.0],["2002-07-23",15.6075,16.6245,15.6075,16.29,5129259.0],["2002-07-24",15.9656,17.2091,15.4588,17.199,4617216.0],["2002-07-25",17.2327,17.7396,15.9217,16.4725,6790196.0],["2002-07-26",16.5232,16.6854,16.236,16.4624,4706723.0],["2002-07-29",16.7698,17.7362,16.7462,17.7227,3780549.0],["2002-07-30",17.7227,18.1451,17.1449,17.743,3529045.0],["2002-07-31",17.7058,17.9423,17.0334,17.1483,3837909.0],["2002-08-01",16.9499,17.1527,16.4091,16.4868,3986459.0],["2002-08-02",16.4936,16.4936,14.7868,14.9456,9016125.0],["2002-08-05",15.0065,15.3107,14.6009,15.2059,4549770.0],["2002-08-06",15.3445,15.9697,15.3445,15.821,3845894.0],["2002-08-07",16.1218,16.1692,15.1991,15.4425,3788323.0],["2002-08-08",15.4797,16.3043,15.3107,16.1928,2527019.0],["2002-08-09",16.1556,16.4598,15.8582,16.2739,2650986.0],["2002-08-12",16.1049,16.2165,15.9055,16.1218,1350181.0],["2002-08-13",15.9866,16.2232,15.8244,15.8852,1847937.0],["2002-08-14",15.8852,16.3584,15.75,16.2604,3647758.0],["2002-08-15",16.5612,17.4231,16.5612,17.3757,4306460.0],["2002-08-16",17.1358,17.6529,16.8688,17.5244,2958800.0],["2002-08-19",17.5583,18.1126,17.5583,18.0788,2909634.0],["2002-08-20",17.9131,18.045,17.6935,17.8354,1953833.0],["2002-08-21",17.9165,18.0281,17.4602,17.6259,2101542.0],["2002-08-22",17.6259,18.4303,17.609,18.3796,2327833.0],["2002-08-23",18.4843,18.802,18.1835,18.3356,3258840.0],["2002-08-26",18.366,19.0589,18.1328,18.9947,3713103.0],["2002-08-27",18.9609,19.0623,18.2173,18.268,3318092.0],["2002-08-28",18.2072,18.5046,17.9199,17.9841,1557562.0],["2002-08-29",17.8286,18.045,17.6394,17.7712,2464406.0],["2002-08-30",17.7746,18.3525,17.7273,17.8455,1596012.0],["2002-09-03",17.7948,17.7982,17.1189,17.2203,3252327.0],["2002-09-04",17.4907,18.1328,17.3724,18.1058,2744275.0],["2002-09-05",18.3694,18.9034,18.3018,18.7006,4456690.0],["2002-09-06",19.0285,19.1535,18.7615,18.8527,3125629.0],["2002-09-09",18.7682,19.772,18.7615,19.6943,2784407.0],["2002-09-10",19.6909,19.6943,19.2989,19.6132,3069109.0],["2002-09-11",19.7687,19.9072,19.6132,19.6132,1220752.0],["2002-09-12",19.4848,19.5017,18.9947,19.015,2061201.0],["2002-09-13",19.0116,19.6639,18.9778,19.6504,2480375.0],["2002-09-16",19.6538,19.8734,19.2989,19.62,2094609.0],["2002-09-17",19.7045,19.8025,19.4172,19.5321,2942831.0],["2002-09-18",19.7687,19.7687,19.0082,19.1468,5004662.0],["2002-09-19",18.8257,18.8764,18.0314,18.0483,6838942.0],["2002-09-20",18.268,18.9508,18.1666,18.8764,5587094.0],["2002-09-23",18.8257,19.1333,18.5317,18.7885,3802400.0],["2002-09-24",18.3356,18.7074,18.17,18.2444,5063494.0],["2002-09-25",18.5553,18.8088,17.7441,18.6128,5993030.0],["2002-09-26",18.6128,19.3834,18.5891,19.2482,4987223.0],["2002-09-27",19.1637,19.4341,18.8595,18.9271,3388269.0],["2002-09-30",18.6567,19.0521,18.3694,18.8527,3573588.0],["2002-10-01",18.8527,19.4949,18.3018,19.451,5210993.0],["2002-10-02",19.4543,19.8903,19.1671,19.238,5266883.0],["2002-10-03",19.0623,19.4341,18.8156,18.9778,4823756.0],["2002-10-04",18.9778,19.0623,18.0855,18.1396,6435527.0],["2002-10-07",18.143,18.143,17.2,17.5414,6358836.0],["2002-10-08",17.6427,17.9841,17.1493,17.8523,4919987.0],["2002-10-09",17.5245,17.5245,16.9161,16.9195,5277808.0],["2002-10-10",16.8924,17.5988,16.764,17.5954,4024909.0],["2002-10-11",17.6765,18.6398,17.6765,18.3694,4649153.0],["2002-10-14",18.3694,18.6567,18.2004,18.5046,1702119.0],["2002-10-15",18.8257,19.3496,18.8189,19.3124,3385118.0],["2002-10-16",18.9271,19.1299,18.7581,18.8392,2456212.0],["2002-10-17",19.282,19.9681,19.282,19.8768,4618476.0],["2002-10-18",19.8802,19.8802,19.2651,19.3766,3369149.0],["2002-10-21",19.2651,20.2452,19.0623,20.2216,3824462.0],["2002-10-22",20.0255,20.1776,19.2313,19.6031,4502284.0],["2002-10-23",19.6031,19.9917,19.4746,19.9241,3437646.0],["2002-10-24",19.9748,20.0424,19.2009,19.238,2890514.0],["2002-10-25",19.2414,19.4848,18.8291,19.3124,3338473.0],["2002-10-28",19.4341,19.4341,18.5891,18.6905,2734820.0],["2002-10-29",18.6905,18.9778,18.508,18.6905,3916702.0],["2002-10-30",18.5891,18.6567,18.0483,18.2342,3510555.0],["2002-10-31",18.2173,18.8088,18.1835,18.6466,3581993.0],["2002-11-01",18.6128,18.7919,18.4404,18.6601,3020153.0],["2002-11-04",18.8933,19.0521,18.6398,18.6398,2468818.0],["2002-11-05",18.6374,18.8099,18.3433,18.6138,2787979.0],["2002-11-06",18.6138,19.1006,18.2757,19.06,4493670.0],["2002-11-07",19.0634,19.0634,17.9613,18.0222,6302105.0],["2002-11-08",18.0053,18.1202,17.3562,17.4272,4791609.0],["2002-11-11",17.3765,17.6435,17.1364,17.3934,2635647.0],["2002-11-12",17.6638,17.6706,16.9809,17.1432,4489677.0],["2002-11-13",17.0722,17.2412,16.6496,16.9235,6976986.0],["2002-11-14",17.1567,17.461,16.9877,17.4508,4001587.0],["2002-11-15",17.3088,17.8126,17.3055,17.7855,2218995.0],["2002-11-18",17.8227,17.9512,17.2412,17.2818,3138236.0],["2002-11-19",17.275,17.4677,17.1162,17.2818,2656449.0],["2002-11-20",17.2852,17.7821,16.8525,17.7314,5439385.0],["2002-11-21",17.8497,18.1101,17.8159,17.9343,3123318.0],["2002-11-22",17.9005,18.1709,17.7889,17.8836,2695529.0],["2002-11-25",17.8396,18.2385,17.772,17.843,2271103.0],["2002-11-26",17.8498,18.1912,17.3089,17.3325,3585775.0],["2002-11-27",17.5624,18.0864,17.5049,18.0864,1925888.0],["2002-11-29",18.0864,18.1202,17.8802,17.9241,469391.0],["2002-12-02",18.1202,18.2013,17.7483,17.9444,2041870.0],["2002-12-03",17.9478,17.9478,16.9032,16.9539,5216035.0],["2002-12-04",17.0384,17.2007,16.7713,16.9877,6021185.0],["2002-12-05",17.1567,17.1567,16.5989,16.8491,2993469.0],["2002-12-06",16.582,17.0181,16.484,16.7172,3022044.0],["2002-12-09",16.7206,16.9674,16.5144,16.937,3172274.0],["2002-12-10",16.9403,16.9539,16.3251,16.6158,3997595.0],["2002-12-11",16.582,16.9708,16.3285,16.8694,3866275.0],["2002-12-12",16.8728,17.4745,16.7849,17.3798,2705615.0],["2002-12-13",17.3798,17.3798,16.9437,16.964,2898288.0],["2002-12-16",17.1905,17.9005,17.1432,17.8802,4720171.0],["2002-12-17",17.8802,18.1033,17.5996,17.6976,2583540.0],["2002-12-18",18.0188,18.0188,17.6942,17.7517,2617998.0],["2002-12-19",17.7821,18.0154,17.6807,17.8058,1829237.0],["2002-12-20",17.9005,18.2453,17.9005,18.2115,1918114.0],["2002-12-23",18.3197,18.3197,18.0256,18.0999,956851.0],["2002-12-24",18.1844,18.1844,18.0255,18.0458,407828.0],["2002-12-26",18.1371,18.2892,18.0593,18.1033,476534.0],["2002-12-27",18.1033,18.1912,17.7145,17.7145,1597693.0],["2002-12-30",17.7821,17.7821,17.2142,17.4948,2885051.0],["2002-12-31",17.5286,17.5489,17.1567,17.4441,1355854.0],["2003-01-02",17.3427,18.2994,17.2412,18.2149,3330068.0],["2003-01-03",18.2182,18.2182,17.9512,17.9985,1390102.0],["2003-01-06",17.9985,18.296,17.8869,18.2284,3851777.0],["2003-01-07",18.2284,18.7456,18.225,18.5935,2684183.0],["2003-01-08",18.7558,19.1648,18.6543,18.7558,4353315.0],["2003-01-09",18.9992,19.1209,18.8504,19.0566,3259260.0],["2003-01-10",19.06,19.2527,18.8335,19.1614,2970146.0],["2003-01-13",19.202,19.3372,18.8301,18.8301,2528280.0],["2003-01-14",18.8301,18.847,18.509,18.5563,4578765.0],["2003-01-15",18.5597,18.8268,18.4447,18.7828,2373217.0],["2003-01-16",18.8673,19.3541,18.8099,19.2899,4014824.0],["2003-01-17",19.2527,19.371,19.104,19.2696,1887858.0],["2003-01-21",19.3778,19.4488,19.0127,19.0127,2361451.0],["2003-01-22",19.0093,19.1412,18.7422,18.7422,2671367.0],["2003-01-23",18.8977,19.0837,18.5698,19.0837,1822303.0],["2003-01-24",19.0499,19.0499,18.7422,18.7963,2068975.0],["2003-01-27",18.7287,18.7321,18.2723,18.3805,2455581.0],["2003-01-28",18.4481,18.5495,18.2216,18.4921,1694975.0],["2003-01-29",18.4076,18.6949,18.1439,18.6104,1439689.0],["2003-01-30",18.5597,18.5732,18.0999,18.0999,1339045.0],["2003-01-31",18.0864,18.9316,17.6976,18.2081,3398775.0],["2003-02-03",18.0864,18.5428,18.0864,18.2791,1650221.0],["2003-02-04",18.1608,18.2047,18.0188,18.1405,1027028.0],["2003-02-05",18.3275,18.7231,18.2429,18.4458,2667584.0],["2003-02-06",18.2599,18.5439,17.8439,17.9082,3132143.0],["2003-02-07",17.986,18.1652,17.6174,17.7222,2276145.0],["2003-02-10",17.8879,17.9893,17.5836,17.8879,2918879.0],["2003-02-11",17.9048,18.2396,17.9048,18.0908,2353887.0],["2003-02-12",17.9893,18.084,17.7188,17.7695,2416711.0],["2003-02-13",17.8034,17.8169,17.1609,17.2251,4092145.0],["2003-02-14",17.313,17.6647,17.313,17.5667,2354938.0],["2003-02-18",17.6512,18.4763,17.6444,18.2429,3260521.0],["2003-02-19",18.2463,18.3782,18.0637,18.0908,2062882.0],["2003-02-20",18.1584,18.1584,17.8879,18.057,1779230.0],["2003-02-21",18.057,18.385,17.9454,18.385,1812008.0],["2003-02-24",18.3004,18.3106,17.9555,18.0232,1443891.0],["2003-02-25",17.9386,18.5135,17.8541,18.5033,2581859.0],["2003-02-26",18.4864,18.598,18.2666,18.3004,2051115.0],["2003-02-27",18.385,18.4323,17.9217,18.2869,2942201.0],["2003-02-28",18.2869,18.3106,17.9589,18.2565,1425401.0],["2003-03-03",18.3038,18.6284,18.3038,18.4154,1744141.0],["2003-03-04",17.4855,17.7526,17.0155,17.0932,13426380.0],["2003-03-05",17.0763,17.2454,16.5116,16.7044,6504023.0],["2003-03-06",16.7078,16.8464,16.4102,16.5184,3726760.0],["2003-03-07",16.4,17.1034,16.2986,16.8937,2774952.0],["2003-03-10",16.8971,16.8971,16.417,16.5049,1838482.0],["2003-03-11",16.586,16.7855,16.4339,16.4846,1588658.0],["2003-03-12",16.4846,16.6942,16.4102,16.6604,2094188.0],["2003-03-13",17.1575,17.4618,16.7551,17.4179,3703438.0],["2003-03-14",17.499,17.6546,17.1812,17.2251,2621570.0],["2003-03-17",17.1676,17.6782,17.0391,17.6005,2503487.0],["2003-03-18",17.5159,17.6681,17.3739,17.6005,2749528.0],["2003-03-19",17.7526,18.2497,17.7222,18.0975,3683267.0],["2003-03-20",18.1009,18.4053,17.7594,18.3512,2083262.0],["2003-03-21",18.4864,19.0883,18.4661,18.9057,4062309.0],["2003-03-24",18.598,18.6623,18.3884,18.4289,2783777.0],["2003-03-25",18.1922,18.6589,18.0739,18.4965,4259815.0],["2003-03-26",18.5135,18.5135,18.0536,18.1719,3123528.0],["2003-03-27",18.1246,18.4154,17.871,18.2362,2528070.0],["2003-03-28",18.1584,18.3748,18.0401,18.2362,1111494.0],["2003-03-31",18.0231,18.3004,17.827,18.1077,1610090.0],["2003-04-01",18.1111,18.5574,17.8575,18.5168,2635858.0],["2003-04-02",18.7671,19.4095,18.7671,19.1728,5990929.0],["2003-04-03",19.3081,19.3791,19.0579,19.3521,2641320.0],["2003-04-04",19.3554,19.3757,18.9192,19.0511,3571067.0],["2003-04-07",19.0511,19.4434,19.041,19.041,2319008.0],["2003-04-08",19.0038,19.1154,18.598,18.9429,4313183.0],["2003-04-09",18.9429,19.1796,18.8956,19.0883,1978627.0],["2003-04-10",19.0883,19.3115,18.97,19.2878,1255841.0],["2003-04-11",19.2946,19.3419,19.1086,19.1661,1224744.0],["2003-04-14",19.1695,19.4941,19.0714,19.4907,1445152.0],["2003-04-15",19.5008,19.7815,19.4603,19.7173,2108686.0],["2003-04-16",19.7206,19.8593,19.6598,19.7308,1803813.0],["2003-04-17",19.7308,19.8491,19.5955,19.7917,2124444.0],["2003-04-21",19.7139,19.8322,19.6294,19.6868,1722920.0],["2003-04-22",20.025,20.4413,19.3263,20.2703,3886655.0],["2003-04-23",20.4041,20.4227,19.921,20.3595,3738316.0],["2003-04-24",20.3112,20.3112,20.0102,20.0548,2522397.0],["2003-04-25",20.0585,20.0585,19.6236,19.724,2213532.0],["2003-04-28",19.6422,19.9916,19.6236,19.8838,2144405.0],["2003-04-29",20.0436,20.1886,19.7277,19.8987,2209120.0],["2003-04-30",19.8987,20.2294,19.7537,20.1588,2311024.0],["2003-05-01",20.1116,20.1153,19.5391,19.699,2076119.0],["2003-05-02",19.699,20.1228,19.5875,19.9889,2062671.0],["2003-05-05",20.041,20.2417,19.8886,20.1785,2394229.0],["2003-05-06",20.2157,20.2901,19.8663,19.9481,2697210.0],["2003-05-07",19.8886,20.8031,19.8514,20.7436,4771648.0],["2003-05-08",20.7436,21.3384,20.6321,20.9704,5607685.0],["2003-05-09",21.1339,21.6767,21.0001,21.673,4138790.0],["2003-05-12",21.6507,22.435,21.5317,22.3644,4799803.0],["2003-05-13",22.2678,22.4351,22.0633,22.2975,2669686.0],["2003-05-14",22.2306,22.3979,21.9778,22.2789,2662332.0],["2003-05-15",22.2826,22.6767,22.2789,22.6767,2996620.0],["2003-05-16",22.6767,22.6767,22.2715,22.3049,2978551.0],["2003-05-19",22.1785,22.2492,21.9555,21.9778,2182646.0],["2003-05-20",21.9035,22.2678,21.751,21.9629,2483736.0],["2003-05-21",21.9629,22.2306,21.7845,22.1191,1899624.0],["2003-05-22",22.1191,23.2529,22.1191,23.1711,5198596.0],["2003-05-23",23.1748,23.9369,23.1042,23.4983,4123662.0],["2003-05-27",23.4648,23.844,23.2715,23.5168,3147061.0],["2003-05-28",23.5168,24.5912,23.5168,24.4537,5030716.0],["2003-05-29",24.4574,25.3458,24.1488,24.238,7040019.0],["2003-05-30",24.238,24.9295,24.1079,24.9258,4989534.0],["2003-06-02",25.0187,25.2529,24.7733,24.7771,3360535.0],["2003-06-03",24.9072,24.9369,24.4611,24.9109,3978054.0],["2003-06-04",25.0038,25.8477,25.0038,25.7362,3319563.0],["2003-06-05",25.7399,26.5169,25.528,26.4351,3575689.0],["2003-06-06",26.8403,26.8403,25.725,25.725,3427981.0],["2003-06-09",25.6581,25.725,24.9704,25.0038,3661415.0],["2003-06-10",25.2418,26.1637,25.1674,25.9295,4806737.0],["2003-06-11",26.5057,28.1414,26.5057,28.0485,9842286.0],["2003-06-12",27.8105,28.2529,27.3161,27.9667,6644798.0],["2003-06-13",27.9667,28.2158,27.6581,27.9927,3719616.0],["2003-06-16",28.2158,28.9369,27.9853,28.9109,4201404.0],["2003-06-17",30.2901,30.3384,28.4053,28.8291,4128915.0],["2003-06-18",28.8329,28.8329,28.0671,28.3645,3892959.0],["2003-06-19",28.2715,28.7548,27.844,28.2678,3377344.0],["2003-06-20",28.2678,28.7176,27.1711,27.3793,4254982.0],["2003-06-23",27.3793,27.8626,27.0708,27.6953,4761773.0],["2003-06-24",27.5094,28.1749,27.1377,27.8626,3366628.0],["2003-06-25",27.8254,28.0633,27.1005,27.1042,3365577.0],["2003-06-26",27.1934,27.8663,26.8403,27.8217,3292878.0],["2003-06-27",27.8217,28.0559,27.2715,27.4314,2255765.0],["2003-06-30",27.5243,27.699,26.58,26.58,3357383.0],["2003-07-01",26.5615,27.1116,25.9295,27.1042,4257924.0],["2003-07-02",27.1079,27.528,26.8031,27.528,3221650.0],["2003-07-03",27.305,27.4834,27.0373,27.3942,1361527.0],["2003-07-07",27.3979,27.9332,27.0931,27.9184,2399691.0],["2003-07-08",27.844,28.476,27.7511,28.4351,3163239.0],["2003-07-09",28.4351,28.4388,27.8105,27.9258,2935267.0],["2003-07-10",27.6581,27.8254,27.0224,27.186,2710868.0],["2003-07-11",27.3161,27.3905,26.9035,27.067,1725651.0],["2003-07-14",27.4351,27.7697,27.2381,27.7139,1784273.0],["2003-07-15",27.8737,27.989,26.1525,26.4388,6900505.0],["2003-07-16",26.4388,26.9518,26.1525,26.6879,6020975.0],["2003-07-17",26.4871,26.7882,25.5726,25.7362,4237123.0],["2003-07-18",25.7399,25.8923,25.0001,25.409,4489257.0],["2003-07-21",25.409,25.7176,24.5912,24.7064,3169543.0],["2003-07-22",24.7102,25.4797,24.3904,25.4648,5383705.0],["2003-07-23",25.6321,26.0224,25.0447,25.3087,2474912.0],["2003-07-24",25.4834,25.7622,24.9629,25.186,2988006.0],["2003-07-25",25.3719,25.554,24.673,25.2046,2860888.0],["2003-07-28",25.2975,25.3347,24.5726,24.751,2911105.0],["2003-07-29",24.751,25.2603,24.5503,24.8254,2893665.0],["2003-07-30",24.9072,25.0745,24.5131,25.0745,2413559.0],["2003-07-31",25.0745,25.0745,24.0745,24.2343,3465381.0],["2003-08-01",24.2317,24.3433,23.1646,23.4992,4691595.0],["2003-08-04",23.3877,23.9082,23.239,23.9082,2578707.0],["2003-08-05",24.0755,24.2615,23.3691,23.384,2335607.0],["2003-08-06",23.5364,24.611,23.5178,24.611,3679905.0],["2003-08-07",24.6147,24.7262,24.0941,24.7262,2637328.0],["2003-08-08",25.0051,25.3249,24.9345,25.1204,2395699.0],["2003-08-11",25.1241,25.3212,24.5031,24.9122,2235804.0],["2003-08-12",24.8192,25.0832,24.3247,25.0758,2614216.0],["2003-08-13",25.0757,25.0757,24.1388,24.1648,2737762.0],["2003-08-14",24.1685,24.2801,23.8227,24.2392,2230341.0],["2003-08-15",24.1573,24.5887,24.1127,24.5329,790652.0],["2003-08-18",24.5366,24.6891,24.2838,24.5961,1948791.0],["2003-08-19",24.8601,25.4885,24.782,25.4699,2874335.0],["2003-08-20",25.4699,25.4699,24.8601,25.2951,1826085.0],["2003-08-21",25.3881,25.719,25.3212,25.7116,1756328.0],["2003-08-22",25.8157,25.8157,25.2319,25.284,1290929.0],["2003-08-25",25.4141,25.5777,25.1427,25.3546,1913492.0],["2003-08-26",25.403,25.4699,24.6965,25.3397,2134110.0],["2003-08-27",24.9977,25.2394,24.9159,25.02,1286727.0],["2003-08-28",25.0423,25.4513,24.8378,25.4067,1165913.0],["2003-08-29",25.4067,25.4067,24.994,25.0051,1948370.0],["2003-09-02",25.0088,25.0088,24.492,24.8415,2749948.0],["2003-09-03",24.9307,25.8789,24.6147,25.8789,3481349.0],["2003-09-04",25.667,26.6486,25.6,26.6263,4628562.0],["2003-09-05",26.6263,26.7341,25.9012,26.2507,2377420.0],["2003-09-08",26.5854,26.6969,26.1726,26.6225,1987661.0],["2003-09-09",26.5482,26.5482,26.128,26.5184,1921686.0],["2003-09-10",26.1949,26.2396,25.2282,25.284,3166811.0],["2003-09-11",25.3769,25.9532,25.3286,25.8789,3240560.0],["2003-09-12",25.8789,26.4441,25.5963,26.3511,2308713.0],["2003-09-15",26.3548,27.0315,26.3548,26.8642,3475046.0],["2003-09-16",26.9646,27.8012,26.682,27.7454,3812276.0],["2003-09-17",27.1505,27.9946,26.9795,27.7157,5192713.0],["2003-09-18",27.7194,28.0801,27.422,28.0318,2524498.0],["2003-09-19",28.0355,28.0355,27.6897,27.883,2803527.0],["2003-09-22",27.883,27.883,27.2509,27.329,3159457.0],["2003-09-23",27.5149,27.6339,27.3662,27.5632,2066033.0],["2003-09-24",28.4445,28.7047,28.0355,28.2548,6649001.0],["2003-09-25",28.2586,28.9278,28.0355,28.1842,3159457.0],["2003-09-26",28.5932,28.8163,28.0057,28.1656,2583960.0],["2003-09-29",28.1693,28.6787,28.1693,28.5746,2682923.0],["2003-09-30",28.5932,29.3369,28.4222,28.9241,4343650.0],["2003-10-01",28.9278,30.6271,28.7903,30.5453,6912061.0],["2003-10-02",30.5453,30.8056,30.1177,30.7684,7320099.0],["2003-10-03",30.9543,30.9543,30.0061,30.5453,3800720.0],["2003-10-06",30.5453,31.2183,30.4969,31.1179,2826850.0],["2003-10-07",31.1179,31.5827,30.7423,31.1848,2802266.0],["2003-10-08",31.2331,31.5938,31.0063,31.3707,3014270.0],["2003-10-09",31.3707,31.8355,30.9617,31.7649,3085498.0],["2003-10-10",31.7686,31.9099,31.2852,31.5046,1999007.0],["2003-10-13",31.6793,32.5122,31.6793,32.4304,2943462.0],["2003-10-14",32.4341,32.5345,32.0697,32.4676,2273204.0],["2003-10-15",32.4676,32.4676,30.9877,31.103,4916415.0],["2003-10-16",31.103,31.6496,31.0658,31.3224,3211355.0],["2003-10-17",31.5194,31.5194,30.932,30.9915,2253033.0],["2003-10-20",30.9915,31.5232,30.9357,31.2703,1881765.0],["2003-10-21",31.4191,31.7909,30.7684,31.7723,2888202.0],["2003-10-22",31.7351,31.8838,31.1699,31.6161,2577656.0],["2003-10-23",31.4302,32.5829,31.3075,32.2371,4298475.0],["2003-10-24",32.2185,32.2185,31.5157,31.8169,2492561.0],["2003-10-27",32.0697,32.8692,31.9917,32.4378,2799745.0],["2003-10-28",32.4379,32.9807,32.2929,32.977,2016657.0],["2003-10-29",32.9844,34.5312,32.7242,34.4977,6762461.0],["2003-10-30",34.4978,34.4978,33.9475,34.0218,4650623.0],["2003-10-31",34.0218,34.3341,34.0218,34.152,2039559.0],["2003-11-03",34.152,34.5424,34.152,34.5052,2798484.0],["2003-11-04",34.4568,34.5684,34.1222,34.1408,2661491.0],["2003-11-05",34.234,35.442,33.6524,35.3935,3854088.0],["2003-11-06",35.1773,35.5613,34.8007,35.4159,3042425.0],["2003-11-07",34.715,34.7896,33.5853,33.9246,6348960.0],["2003-11-10",34.0178,34.0401,33.0335,33.1006,3620023.0],["2003-11-11",33.1267,33.9096,33.0335,33.5405,2132639.0],["2003-11-12",33.6337,34.3943,33.6337,34.3682,1983669.0],["2003-11-13",34.3384,34.797,34.1147,34.715,2138732.0],["2003-11-14",34.7112,34.8455,34.234,34.234,1959927.0],["2003-11-17",34.234,34.2676,33.0857,34.2377,1869158.0],["2003-11-18",34.3011,34.9424,34.2191,34.3198,2799325.0],["2003-11-19",34.5248,34.9126,34.2266,34.5174,2226769.0],["2003-11-20",34.4242,34.8194,34.2676,34.5025,1808436.0],["2003-11-21",34.6553,34.7858,34.3198,34.7858,1878613.0],["2003-11-24",35.0468,36.1616,35.0468,36.1504,2791551.0],["2003-11-25",36.1504,36.7507,35.7925,36.691,3004394.0],["2003-11-26",36.691,36.691,35.9416,36.2995,2334347.0],["2003-11-28",36.389,36.6425,36.3778,36.5009,779726.0],["2003-12-01",36.8364,37.9512,36.7805,37.8431,3273548.0],["2003-12-02",37.8431,37.8431,37.3584,37.5858,2802266.0],["2003-12-03",37.5113,37.5113,36.4188,36.4487,2920349.0],["2003-12-04",36.6686,37.2465,36.3144,36.5717,2681032.0],["2003-12-05",36.3853,36.5717,36.0348,36.0945,2443605.0],["2003-12-08",36.1318,37.172,36.1318,37.0974,1961187.0],["2003-12-09",37.0974,37.0974,35.6359,35.6471,3077934.0],["2003-12-10",35.4569,35.4606,33.6114,33.8351,5723246.0],["2003-12-11",33.891,34.6367,33.891,34.3906,4626461.0],["2003-12-12",34.674,34.7485,34.2899,34.5807,2229711.0],["2003-12-15",34.6739,34.7932,33.7829,33.9171,2842608.0],["2003-12-16",34.1296,34.4875,33.1192,33.8724,6798600.0],["2003-12-17",34.674,35.0393,34.1893,34.9722,4947722.0],["2003-12-18",35.14,35.9714,34.9871,35.7365,3683267.0],["2003-12-19",35.7366,35.9342,35.4756,35.662,2492771.0],["2003-12-22",35.6433,36.7059,35.5949,36.5754,3916912.0],["2003-12-23",36.5755,36.9707,36.3629,36.9595,2697841.0],["2003-12-24",36.9632,36.9632,36.2958,36.7432,1277692.0],["2003-12-26",36.911,37.2279,36.8924,37.0601,878269.0],["2003-12-29",37.1906,37.2615,36.7059,37.0788,1316773.0],["2003-12-30",37.0489,37.0489,36.128,36.2399,2884210.0],["2003-12-31",36.2436,36.2772,35.6061,35.7925,2828951.0],["2004-01-02",35.7925,35.9528,34.7112,34.9685,4704832.0],["2004-01-05",34.9909,35.1773,33.7568,34.4987,6556131.0],["2004-01-06",34.4987,35.6433,34.4689,35.222,5889445.0],["2004-01-07",35.222,35.2332,34.3347,34.7746,3584094.0],["2004-01-08",34.0401,34.0439,32.5264,33.3541,9910992.0],["2004-01-09",34.0774,34.8231,34.0327,34.372,5699504.0],["2004-01-12",34.2079,34.3011,33.0894,33.4138,4714708.0],["2004-01-13",33.4138,33.4846,32.1573,32.6234,6569368.0],["2004-01-14",32.4369,33.4249,32.4369,33.2572,3408020.0],["2004-01-15",33.5182,33.891,32.8508,33.6449,2997881.0],["2004-01-16",33.6897,33.9283,33.5927,33.8574,3039063.0],["2004-01-20",33.8574,34.0028,33.3205,33.753,2538576.0],["2004-01-21",34.2937,35.181,33.9283,34.6665,3377449.0],["2004-01-22",35.1214,35.4122,34.2713,35.1736,2698576.0],["2004-01-23",35.5911,35.7105,34.5919,34.8231,2593835.0],["2004-01-26",34.9722,35.017,34.3906,34.6292,2464196.0],["2004-01-27",35.2332,35.3451,34.5994,34.7634,2382672.0],["2004-01-28",34.7634,34.8231,32.3027,32.5935,5375616.0],["2004-01-29",32.78,33.1752,31.7285,32.8769,3265144.0],["2004-01-30",32.7352,33.2497,32.2505,32.8843,2488569.0],["2004-02-02",32.8843,33.1379,32.4966,32.7427,2325942.0],["2004-02-03",32.8098,33.5107,32.683,33.3243,1821463.0],["2004-02-04",33.3206,33.4103,32.3335,32.5653,1909185.0],["2004-02-05",32.5653,32.8868,31.8549,32.4008,2095134.0],["2004-02-06",32.4756,33.7617,32.4756,33.657,1952993.0],["2004-02-09",33.6645,33.9412,33.328,33.8814,1665875.0],["2004-02-10",33.8739,34.0085,33.4252,33.7019,1660517.0],["2004-02-11",33.7019,35.0703,33.3505,34.9432,2672942.0],["2004-02-12",34.9432,35.4442,34.6216,35.0703,1697602.0],["2004-02-13",35.0703,35.4891,34.8236,35.018,1510707.0],["2004-02-17",35.4218,35.863,35.4068,35.6536,2168988.0],["2004-02-18",35.4966,35.6237,34.7787,35.4143,1610300.0],["2004-02-19",35.5115,35.7359,34.8311,34.846,1611140.0],["2004-02-20",35.0703,35.0703,34.2552,34.5843,1449774.0],["2004-02-23",34.6964,35.0255,34.0459,34.2627,1422775.0],["2004-02-24",34.0982,34.846,34.0982,34.517,1044993.0],["2004-02-25",34.33,34.6292,33.2832,34.5245,2491510.0],["2004-02-26",33.8739,35.7807,33.8739,35.7134,2604656.0],["2004-02-27",35.8331,37.2015,35.7658,36.9771,2364498.0],["2004-03-01",37.6277,38.9737,37.1566,38.9288,4226617.0],["2004-03-02",38.8092,39.1831,38.3231,38.6596,3039378.0],["2004-03-03",38.9587,39.1456,38.0539,38.9213,1997327.0],["2004-03-04",38.9214,39.9159,38.7344,39.7065,2296631.0],["2004-03-05",40.1552,41.3516,40.0056,41.3516,3293509.0],["2004-03-08",41.3516,42.0246,41.0375,41.7105,3379865.0],["2004-03-09",41.7105,41.8302,41.3067,41.3815,2280138.0],["2004-03-10",41.7255,42.0171,40.2299,40.4243,2336658.0],["2004-03-11",40.4243,41.217,40.2299,40.6786,1913597.0],["2004-03-12",41.1272,41.6432,40.3047,41.5609,1918429.0],["2004-03-15",41.6507,42.6078,41.6282,41.8601,2610224.0],["2004-03-16",42.2489,42.2489,41.2394,41.8825,2680191.0],["2004-03-17",41.045,41.3516,39.0933,40.1925,8145735.0],["2004-03-18",40.1552,40.6711,40.0131,40.4543,2235174.0],["2004-03-19",40.372,40.4468,39.4896,39.7813,1852349.0],["2004-03-22",39.7812,39.9308,39.4074,39.6242,1785218.0],["2004-03-23",40.0804,40.3346,39.5494,40.1177,1564285.0],["2004-03-24",39.9682,40.6786,39.527,39.7439,1814109.0],["2004-03-25",39.7439,40.2449,39.5719,39.9981,1645284.0],["2004-03-26",40.2225,40.3571,39.9234,40.1776,1232728.0],["2004-03-29",40.1925,40.4543,39.6766,39.8486,1584666.0],["2004-03-30",39.9682,41.0525,39.8411,40.858,1713255.0],["2004-03-31",40.8805,41.2992,40.2897,40.4019,1956880.0],["2004-04-01",40.701,40.9553,40.2,40.4991,1639611.0],["2004-04-02",39.0709,39.5195,38.697,39.0485,3492065.0],["2004-04-05",39.0709,39.7663,37.7623,38.3829,3053456.0],["2004-04-06",38.5475,39.0036,38.4428,38.6148,1462801.0],["2004-04-07",38.7269,38.8092,38.0614,38.4054,1237456.0],["2004-04-08",38.5923,38.6447,37.4707,37.7399,1654949.0],["2004-04-12",37.7473,37.7473,36.865,37.0669,1675225.0],["2004-04-13",37.0744,37.0744,36.1621,36.4911,2466297.0],["2004-04-14",35.519,36.7752,35.4667,36.4462,2623671.0],["2004-04-15",36.8575,36.9921,36.0125,36.5509,1655894.0],["2004-04-16",37.0145,37.1043,36.4761,36.7977,1637194.0],["2004-04-19",36.8051,36.8051,36.1022,36.2368,1055919.0],["2004-04-20",35.6685,36.0574,35.2797,35.2872,2070130.0],["2004-04-21",35.3246,36.0798,35.2049,35.9452,2241372.0],["2004-04-22",36.3415,37.1043,36.2069,36.693,2029999.0],["2004-04-23",36.506,36.6032,35.9452,36.1321,1200686.0],["2004-04-26",36.192,36.8201,36.005,36.2294,938781.0],["2004-04-27",36.6406,37.1641,36.4761,36.9472,1491376.0],["2004-04-28",36.678,36.8949,35.6012,35.6984,1332742.0],["2004-04-29",35.6985,36.2069,34.2254,34.9956,2245574.0],["2004-04-30",35.1451,35.4891,34.8909,35.0329,1458494.0],["2004-05-03",35.1451,35.6386,34.502,35.3395,1936709.0],["2004-05-04",35.5265,35.8405,34.9806,35.2573,1461961.0],["2004-05-05",35.7034,35.7034,35.1561,35.6359,864297.0],["2004-05-06",35.4485,35.6209,34.5787,34.8636,1421619.0],["2004-05-07",34.3013,34.3013,33.1017,33.3641,3540180.0],["2004-05-10",33.1767,33.3641,31.9321,32.4119,2580913.0],["2004-05-11",32.4194,33.0942,32.052,32.6743,2014661.0],["2004-05-12",32.6819,32.8618,31.5197,32.8618,3808704.0],["2004-05-13",32.6744,33.3267,32.1945,32.9143,1886282.0],["2004-05-14",33.3641,33.5141,32.7493,33.1542,2400847.0],["2004-05-17",32.6519,33.3416,32.277,32.4194,1944273.0],["2004-05-18",32.4269,32.8168,31.9171,32.2995,1689722.0],["2004-05-19",32.4194,32.4194,31.2048,31.2048,2924342.0],["2004-05-20",31.5647,31.6022,30.9874,31.4147,2398746.0],["2004-05-21",31.4223,32.277,31.3173,31.7072,3598276.0],["2004-05-24",32.1645,32.5694,31.6022,32.4569,2757933.0],["2004-05-25",32.4344,33.9639,32.202,33.8665,2875806.0],["2004-05-26",33.9265,34.3763,33.0942,33.8065,3291092.0],["2004-05-27",33.9564,34.4888,33.814,34.3913,2106900.0],["2004-05-28",34.4813,34.7662,34.2488,34.4138,1533714.0],["2004-06-01",34.2639,34.7137,33.5966,34.0389,1931561.0],["2004-06-02",34.1889,34.4288,33.2592,33.6565,1599059.0],["2004-06-03",33.6041,33.6265,33.0942,33.2966,1467424.0],["2004-06-04",33.5666,33.679,32.8543,33.1392,1543904.0],["2004-06-07",33.3041,34.8636,33.0192,34.7512,2142094.0],["2004-06-08",34.3388,34.3388,33.6265,33.9339,2440978.0],["2004-06-09",33.739,34.0239,33.1467,33.1542,1529512.0],["2004-06-10",33.2892,33.5141,32.9518,33.2142,1601055.0],["2004-06-14",33.2217,33.4841,32.4794,32.6144,1527306.0],["2004-06-15",33.739,33.769,32.6743,32.6743,3012274.0],["2004-06-16",32.7868,33.694,31.8721,32.1645,5862340.0],["2004-06-17",32.4494,33.1467,32.1195,32.6894,2580178.0],["2004-06-18",32.8018,33.2442,32.5619,33.1692,1950997.0],["2004-06-21",32.6144,33.3266,32.5769,32.8993,1678691.0],["2004-06-22",32.8018,33.1767,32.6893,32.9368,1328329.0],["2004-06-23",32.6894,33.2892,32.6669,33.2067,1879559.0],["2004-06-24",33.4016,34.8187,33.3641,34.1064,4108219.0],["2004-06-25",34.1514,34.8412,33.784,34.4138,1640451.0],["2004-06-28",34.3388,34.6537,33.2367,33.2966,1206674.0],["2004-06-29",32.6144,33.2742,32.5394,32.9368,1790891.0],["2004-06-30",32.9368,33.6265,32.8618,33.5291,1656420.0],["2004-07-01",33.5741,33.814,33.1842,33.2966,1316668.0],["2004-07-02",33.8515,34.5337,33.799,33.9564,1544850.0],["2004-07-06",33.9489,33.9489,33.0042,33.2966,1298704.0],["2004-07-07",33.4691,33.8215,33.1017,33.4316,884047.0],["2004-07-08",32.9893,33.0118,31.5497,31.6247,2593100.0],["2004-07-09",31.8271,32.4494,31.6622,31.9696,1674489.0],["2004-07-12",31.7896,32.277,31.5797,32.0371,856732.0],["2004-07-13",32.1121,33.1392,32.0521,32.9518,1730589.0],["2004-07-14",32.5394,33.0717,32.202,32.322,1393149.0],["2004-07-15",32.4719,32.4719,31.8196,32.1645,1450825.0],["2004-07-16",32.3895,32.8618,32.3295,32.3595,1237141.0],["2004-07-19",32.4344,32.4344,31.3923,31.8346,1386215.0],["2004-07-20",31.0399,31.6847,30.2526,31.6622,2824643.0],["2004-07-21",31.6022,32.0521,30.9649,31.0399,1700753.0],["2004-07-22",31.0474,31.9546,31.0399,31.7447,1448619.0],["2004-07-23",31.5572,32.0371,31.2273,31.3923,1652322.0],["2004-07-26",31.2873,31.6922,30.4551,30.7325,1618809.0],["2004-07-27",31.1149,31.4897,30.2152,30.9724,1870524.0],["2004-07-28",30.785,31.2648,30.5226,31.0999,930587.0],["2004-07-29",31.2873,31.8871,30.7025,31.8421,1531928.0],["2004-07-30",31.9096,32.1345,31.6772,31.9996,843495.0],["2004-08-02",31.8646,32.157,31.6997,31.9996,1282840.0],["2004-08-03",32.0296,32.067,31.5572,31.6697,1230732.0],["2004-08-04",31.5456,32.1773,31.2974,31.9065,963890.0],["2004-08-05",32.5232,32.7713,31.7336,31.7336,1206254.0],["2004-08-06",31.884,32.5006,31.681,31.7862,1368671.0],["2004-08-09",31.6058,32.3728,31.4704,31.5982,1006963.0],["2004-08-10",31.6208,32.4254,31.5231,32.3051,1245650.0],["2004-08-11",32.1171,32.4254,31.8013,32.0194,1416366.0],["2004-08-12",31.9592,32.1096,31.4178,31.9065,885203.0],["2004-08-13",31.9291,32.3051,31.7712,32.1622,896654.0],["2004-08-16",32.1622,32.9819,32.1397,32.8691,1453031.0],["2004-08-17",33.1624,34.3355,33.1624,33.5383,3157986.0],["2004-08-18",33.6511,33.9895,33.2752,33.8391,876378.0],["2004-08-19",33.6512,33.8692,33.3955,33.6286,754933.0],["2004-08-20",33.6662,34.0422,33.576,33.9143,848958.0],["2004-08-23",34.0271,34.5911,33.591,34.2903,873121.0],["2004-08-24",34.6513,34.8543,33.9745,34.1926,1332952.0],["2004-08-25",34.4407,34.5535,33.2225,33.9895,2062987.0],["2004-08-26",33.952,34.2527,33.7489,34.0422,796535.0],["2004-08-27",34.1399,34.4708,33.8617,34.2226,498281.0],["2004-08-30",34.2151,34.4031,33.6662,33.6662,702510.0],["2004-08-31",33.8391,34.5084,33.794,34.4407,1099517.0],["2004-09-01",34.4483,35.2453,34.4483,35.1852,1339570.0],["2004-09-02",35.1326,35.2679,34.6663,35.0574,878374.0],["2004-09-03",34.8919,35.313,34.7039,34.9295,537572.0],["2004-09-07",35.5311,35.8845,35.2002,35.877,1601790.0],["2004-09-08",35.7943,35.7943,35.1401,35.2679,945295.0],["2004-09-09",35.2453,35.5687,35.2002,35.298,1273700.0],["2004-09-10",35.3807,35.4183,34.7791,35.1551,877849.0],["2004-09-13",35.2303,35.3581,35.1025,35.3281,648196.0],["2004-09-14",35.3431,35.6514,34.9446,35.5386,1270023.0],["2004-09-15",35.5462,35.6665,35.2378,35.2604,1588343.0],["2004-09-16",35.3431,35.7116,35.1927,35.7116,1559033.0],["2004-09-17",35.9447,36.0274,35.6514,35.7642,1083969.0],["2004-09-20",35.7717,35.7717,34.1023,34.5535,3628848.0],["2004-09-21",34.7415,35.7492,34.6663,35.5236,2791971.0],["2004-09-22",35.5236,36.6215,35.1551,36.3207,3127205.0],["2004-09-23",36.3132,36.3132,35.4334,35.7567,1982619.0],["2004-09-24",35.7943,35.8695,35.0724,35.8018,1857392.0],["2004-09-27",35.8545,36.6591,35.0649,36.441,2358089.0],["2004-09-28",36.441,36.5688,35.6364,35.862,1594541.0],["2004-09-29",35.8695,36.3508,35.3807,35.486,1434961.0],["2004-09-30",35.3732,35.8469,35.2454,35.7943,1419203.0],["2004-10-01",35.8695,35.9823,35.5311,35.7943,1386741.0],["2004-10-04",35.9823,35.9898,33.9895,34.0647,3141072.0],["2004-10-05",33.5609,34.1399,32.5307,33.5609,5741316.0],["2004-10-06",33.7264,34.3881,33.5985,33.8768,2435305.0],["2004-10-07",33.8692,33.8692,32.5006,32.5081,3027297.0],["2004-10-08",33.0496,33.2376,32.26,32.8616,2465036.0],["2004-10-11",32.9368,33.2,32.3352,32.5758,1102459.0],["2004-10-12",32.5081,33.0496,32.4179,32.8992,1335998.0],["2004-10-13",32.8992,32.8992,31.7562,32.1697,2060991.0],["2004-10-14",32.2525,32.5984,31.7938,32.057,1579729.0],["2004-10-15",32.1096,32.3577,31.899,32.1246,1521107.0],["2004-10-18",31.6058,32.1096,31.2072,32.1021,1809486.0],["2004-10-19",32.1021,32.5984,31.7336,31.7712,1262249.0],["2004-10-20",31.7035,31.8389,31.1095,31.7261,1639926.0],["2004-10-21",31.9141,32.448,31.6283,32.1321,1065059.0],["2004-10-22",31.7712,32.1021,31.7261,31.9216,973030.0],["2004-10-25",31.9291,33.2752,31.899,32.9368,2391602.0],["2004-10-26",33.0872,33.8617,32.9969,33.8015,2309658.0],["2004-10-27",33.8767,34.0271,33.2526,33.8918,2155646.0],["2004-10-28",33.8918,34.2001,33.6361,33.7113,1501462.0],["2004-10-29",33.7113,33.9143,33.3353,33.8241,1083339.0],["2004-11-01",33.9144,34.0347,33.5985,33.6512,1406176.0],["2004-11-02",33.8016,34.4934,33.4256,34.2151,1951942.0],["2004-11-03",34.6964,34.6964,33.7083,33.9496,2344537.0],["2004-11-04",32.6598,33.8893,32.5844,33.7158,4048337.0],["2004-11-05",33.7158,34.0552,32.7579,33.0973,3278276.0],["2004-11-08",33.0898,33.135,32.7277,32.8484,1957195.0],["2004-11-09",32.9238,34.0779,32.9238,33.3085,2523237.0],["2004-11-10",33.301,33.565,33.1878,33.3538,1653058.0],["2004-11-11",33.6027,33.6479,33.0596,33.218,1705376.0],["2004-11-12",33.4669,35.1037,33.4669,34.9227,2734610.0],["2004-11-15",35.262,36.6952,34.8774,36.3256,3348033.0],["2004-11-16",35.9937,36.1672,35.2998,35.5638,3087704.0],["2004-11-17",36.7706,36.7706,35.8353,36.0239,1547161.0],["2004-11-18",36.1144,36.2803,35.7071,36.0918,1275171.0],["2004-11-19",36.1521,36.1521,34.7567,34.9679,1867582.0],["2004-11-22",34.8925,35.2319,34.7341,35.066,1386846.0],["2004-11-23",35.0735,35.0735,34.4173,34.7718,1738889.0],["2004-11-24",35.2243,35.5638,34.5455,35.3903,1155617.0],["2004-11-26",35.2093,35.4356,34.8171,35.2168,537992.0],["2004-11-29",34.9151,34.9151,34.0175,34.0552,1933032.0],["2004-11-30",33.9421,34.6813,33.7912,33.8893,1572375.0],["2004-12-01",34.1307,34.7944,34.0175,34.7567,1189865.0],["2004-12-02",34.6964,34.7039,33.7912,33.8516,1947635.0],["2004-12-03",33.9421,34.7039,33.9044,34.6888,2682187.0],["2004-12-06",34.4701,34.9905,34.3192,34.7039,1432545.0],["2004-12-07",34.7114,34.7114,33.8817,33.9044,995512.0],["2004-12-08",34.3947,34.4701,33.301,33.3915,2044602.0],["2004-12-09",34.3041,35.6241,34.3041,35.5638,2942201.0],["2004-12-10",36.2049,38.5054,35.5261,37.7964,5812859.0],["2004-12-13",37.902,38.2414,37.5324,38.166,2734190.0],["2004-12-14",37.8039,38.4677,37.5249,38.3395,2629764.0],["2004-12-15",40.2855,42.8877,40.2855,42.503,9849009.0],["2004-12-16",41.6734,42.0505,40.9191,41.6206,3871948.0],["2004-12-17",41.9373,42.3522,40.9191,41.3943,3715519.0],["2004-12-20",42.0882,42.1636,41.3339,41.3339,1950892.0],["2004-12-21",41.432,41.7563,40.8059,41.1077,1622591.0],["2004-12-22",41.2962,42.2466,41.2962,41.779,1468369.0],["2004-12-23",41.7412,41.7488,40.9945,41.4622,1430129.0],["2004-12-27",41.4848,41.8619,40.2779,40.8512,1920636.0],["2004-12-28",41.0021,41.9373,40.9493,41.7488,1865796.0],["2004-12-29",42.1259,42.5785,41.6583,42.2013,1614712.0],["2004-12-30",42.1636,42.7067,41.8393,42.6162,1066424.0],["2004-12-31",43.1065,43.1442,42.6841,42.752,1220752.0],["2005-01-03",42.7519,42.9556,41.6583,42.239,2439298.0],["2005-01-04",42.2089,42.2089,39.8631,40.3006,3857660.0],["2005-01-05",41.1077,41.251,39.5086,39.9235,2742805.0],["2005-01-06",39.5991,40.4967,39.5991,40.376,2117091.0],["2005-01-07",40.376,41.1076,40.1648,40.6325,1620700.0],["2005-01-10",40.7305,42.0505,40.7305,41.4848,2218470.0],["2005-01-11",41.4848,41.8393,40.806,41.4169,1665770.0],["2005-01-12",40.821,41.6206,40.7682,41.5602,2435411.0],["2005-01-13",41.9675,42.8274,41.6356,42.2692,1784903.0],["2005-01-14",42.4578,43.6043,42.0957,43.3931,2377630.0],["2005-01-18",43.4006,44.0493,43.0687,43.6194,1998587.0],["2005-01-19",43.9739,44.4415,43.1291,43.4459,2045022.0],["2005-01-20",43.4534,43.7777,41.7412,41.7865,2681347.0],["2005-01-21",41.8996,42.3974,41.3264,41.3415,2331510.0],["2005-01-24",41.1906,41.5602,40.3157,40.9492,2651511.0],["2005-01-25",40.9492,41.6884,40.9191,41.5677,2130958.0],["2005-01-26",41.5678,42.9179,41.5678,42.7671,2097235.0],["2005-01-27",42.6841,42.9782,41.9298,42.1335,1899204.0],["2005-01-28",42.2617,43.1215,42.1712,42.4352,1719558.0],["2005-01-31",42.6237,42.7218,41.2585,42.5936,3079089.0],["2005-02-01",42.8047,43.4157,42.7444,43.1215,2014976.0],["2005-02-02",43.1291,43.8079,42.9933,43.6345,2573139.0],["2005-02-03",42.9827,43.7993,42.9071,43.202,1690668.0],["2005-02-04",43.7766,45.5307,43.6934,45.0695,3717200.0],["2005-02-07",44.9863,45.4021,44.0488,44.4192,2397590.0],["2005-02-08",44.8351,45.7424,44.631,45.1829,1940701.0],["2005-02-09",44.9485,45.5382,44.1924,44.2453,1551574.0],["2005-02-10",44.0639,44.6083,43.6859,44.4268,1583931.0],["2005-02-11",42.8315,43.9202,42.4383,43.5573,3123423.0],["2005-02-14",43.7464,43.8976,43.1188,43.3835,1102774.0],["2005-02-15",43.3683,43.3759,42.4761,42.8542,2380676.0],["2005-02-16",43.3229,43.9278,42.5896,43.89,1509761.0],["2005-02-17",43.9807,44.7746,43.6707,44.268,1725126.0],["2005-02-18",43.89,43.9429,43.1339,43.8371,1529407.0],["2005-02-22",43.5876,44.2378,42.1586,42.2267,1877247.0],["2005-02-23",42.6047,43.3608,41.6218,42.2191,2998721.0],["2005-02-24",42.3401,44.4571,42.3401,44.4117,2386980.0],["2005-02-25",44.457,47.2016,44.1849,47.1033,4256453.0],["2005-02-28",46.9521,47.247,45.3795,45.9843,2122764.0],["2005-03-01",46.7253,46.7858,45.9692,46.3851,1787635.0],["2005-03-02",45.7424,45.9012,44.8729,45.0241,2076434.0],["2005-03-03",45.3265,45.5156,44.7595,44.9712,2644367.0],["2005-03-04",45.4399,46.9445,45.4248,46.8538,2698681.0],["2005-03-07",46.816,46.8765,46.1356,46.5438,1381067.0],["2005-03-08",45.8255,45.9616,44.8804,45.0468,1850983.0],["2005-03-09",44.3285,44.9863,43.3985,43.5951,3344881.0],["2005-03-10",44.2302,44.2302,42.3401,43.2398,3083922.0],["2005-03-11",43.2473,43.8522,42.6349,43.0734,1407962.0],["2005-03-14",43.0735,43.3759,42.1964,43.2852,2438457.0],["2005-03-15",44.1168,44.3815,42.7105,43.1188,2124865.0],["2005-03-16",43.6481,43.6783,42.3627,42.7786,2609594.0],["2005-03-17",42.8013,42.8013,41.2059,41.962,3332905.0],["2005-03-18",42.0074,42.6727,41.6218,41.7352,2148923.0],["2005-03-21",41.7352,42.2645,41.0547,41.4857,2580283.0],["2005-03-22",42.9071,43.8976,42.0301,42.0376,6021816.0],["2005-03-23",42.0376,42.1662,41.5537,41.7352,2568517.0],["2005-03-24",42.3022,43.459,42.1435,42.5518,2719167.0],["2005-03-28",42.9071,43.1188,42.2493,42.8769,2698786.0],["2005-03-29",42.9449,44.1471,42.7257,42.824,4312658.0],["2005-03-30",42.8315,43.2776,42.4837,42.6803,2907217.0],["2005-03-31",43.3607,43.391,42.6576,42.8542,1742881.0],["2005-04-01",43.5498,44.3815,43.0054,43.3154,2358089.0],["2005-04-04",43.5422,44.0563,42.8466,43.7766,1927044.0],["2005-04-05",43.9656,44.3512,43.4137,43.459,1651272.0],["2005-04-06",43.4893,43.4893,42.5896,42.7408,2429317.0],["2005-04-07",42.9903,43.6632,42.8693,43.4817,1983144.0],["2005-04-08",43.4817,43.7615,42.9222,43.0659,1606098.0],["2005-04-11",42.9978,43.4742,42.7332,43.1339,1392519.0],["2005-04-12",42.5291,44.2227,42.2266,44.1093,2986745.0],["2005-04-13",43.9656,44.0941,42.8542,43.1112,2076644.0],["2005-04-14",43.081,43.2474,41.3421,41.4479,2531012.0],["2005-04-15",41.5991,41.7881,40.0718,40.0718,2674308.0],["2005-04-18",40.2231,40.6465,39.9962,40.4877,2145981.0],["2005-04-19",40.1248,41.0925,39.8072,40.5179,2164156.0],["2005-04-20",40.1852,40.5935,39.5275,39.656,2713389.0],["2005-04-21",39.8828,40.6087,39.8299,40.1853,2416605.0],["2005-04-22",40.2835,40.4499,39.5653,39.7316,1749919.0],["2005-04-25",40.0719,41.1757,40.0114,40.9943,2046178.0],["2005-04-26",40.654,41.9998,40.5104,40.6918,3056607.0],["2005-04-27",40.6087,40.6918,40.034,40.1853,3174900.0],["2005-04-28",40.1853,40.5709,38.1061,38.9151,3919433.0],["2005-04-29",39.3158,39.4972,38.3253,38.9151,2877592.0],["2005-05-02",39.1419,39.3006,38.3556,38.9151,2115620.0],["2005-05-03",38.8848,39.0889,38.106,38.2724,3040744.0],["2005-05-04",38.3467,39.4612,38.1344,39.3474,3386904.0],["2005-05-05",39.1579,40.2572,39.12,39.8402,2343697.0],["2005-05-06",39.7265,40.6059,39.3247,40.1814,1746558.0],["2005-05-09",40.189,41.0077,40.1662,40.7955,1599059.0],["2005-05-10",40.803,40.8409,40.1055,40.1055,1412584.0],["2005-05-11",40.2951,40.7121,39.7644,40.4164,1450720.0],["2005-05-12",40.5605,40.5605,39.1503,39.1503,1899204.0],["2005-05-13",39.2716,39.537,38.4983,38.885,1374554.0],["2005-05-16",38.6954,40.3102,38.6954,40.2496,2038929.0],["2005-05-17",40.2496,40.4846,39.6128,40.3633,1638560.0],["2005-05-18",41.6977,42.524,41.0078,42.2435,2947139.0],["2005-05-19",42.2511,42.797,42.0009,42.4406,2162160.0],["2005-05-20",42.4558,42.4937,41.6218,42.1374,1762526.0],["2005-05-23",41.7583,42.797,41.7583,42.433,2437302.0],["2005-05-24",42.5316,42.8349,42.1601,42.433,1931667.0],["2005-05-25",42.5847,42.5847,41.9706,41.9782,1592440.0],["2005-05-26",42.6453,43.9872,42.6453,43.5702,2533743.0],["2005-05-27",43.7219,43.7446,43.2594,43.6385,868289.0],["2005-05-31",43.828,44.2753,43.4793,43.9797,3021834.0],["2005-06-01",43.6006,44.9122,43.5627,44.6089,2235699.0],["2005-06-02",44.6165,44.9956,44.3132,44.9804,1412584.0],["2005-06-03",45.1699,45.3595,44.4421,44.5407,2056263.0],["2005-06-06",44.7454,45.314,44.4042,45.1699,1133660.0],["2005-06-07",45.4504,45.8674,45.2003,45.2761,1681108.0],["2005-06-08",45.4125,45.4125,44.4194,44.4649,1765363.0],["2005-06-09",44.4724,45.4429,43.8204,44.9804,2053637.0],["2005-06-10",45.0183,45.4353,44.3815,44.6089,864086.0],["2005-06-13",44.6089,45.1775,44.154,45.132,1309629.0],["2005-06-14",44.9577,45.8523,44.9198,45.8523,1818941.0],["2005-06-15",45.9812,46.7924,45.966,46.7393,1520792.0],["2005-06-16",47.0046,47.4443,46.3602,47.1487,1486229.0],["2005-06-17",48.6043,49.5065,47.505,48.0205,4601037.0],["2005-06-20",48.1949,48.1949,46.8,47.0577,3130252.0],["2005-06-21",48.2176,48.5967,46.671,48.0736,7160624.0],["2005-06-22",48.483,48.6195,47.3837,47.7476,2897342.0],["2005-06-23",47.6869,48.3769,47.1714,47.2321,2253663.0],["2005-06-24",47.3837,47.5126,46.4133,46.4133,2018233.0],["2005-06-27",46.4739,47.9675,46.436,47.8007,1867162.0],["2005-06-28",48.2177,48.392,47.8992,48.3314,1956355.0],["2005-06-29",48.301,48.4451,47.179,47.179,1551784.0],["2005-06-30",47.9371,48.6953,47.9371,48.1039,2391392.0],["2005-07-01",48.4375,48.5057,47.6263,48.0584,2806364.0],["2005-07-05",47.8007,48.6725,47.4747,48.574,1790681.0],["2005-07-06",48.665,48.9758,48.1039,48.2935,1659361.0],["2005-07-07",48.1418,49.5292,47.3837,49.4231,2531852.0],["2005-07-08",49.317,49.7339,49.0592,49.6733,1345979.0],["2005-07-11",49.7339,50.8181,49.696,50.6285,1693714.0],["2005-07-12",50.4542,50.6892,49.9386,50.1737,1418573.0],["2005-07-13",50.3556,50.4618,49.8931,50.348,1268132.0],["2005-07-14",50.7574,51.0455,49.5899,49.9993,2028423.0],["2005-07-15",49.9993,50.674,49.8931,50.5603,1842684.0],["2005-07-18",50.4163,50.856,49.7036,50.2495,1744562.0],["2005-07-19",50.3404,51.0152,49.9159,50.7953,1399452.0],["2005-07-20",50.6816,51.6672,50.6589,51.4094,1603261.0],["2005-07-21",51.2502,51.2502,49.9917,50.2419,2211956.0],["2005-07-22",50.3859,50.6058,49.9462,50.3404,1751495.0],["2005-07-25",50.3404,50.7726,49.1956,49.226,2437196.0],["2005-07-26",49.3549,50.2646,49.1274,49.7339,2245154.0],["2005-07-27",50.2343,50.2343,49.2791,50.1282,1890485.0],["2005-07-28",50.7574,52.2055,50.6513,51.7582,2696685.0],["2005-07-29",51.5535,51.5838,50.8484,51.0,1468264.0],["2005-08-01",50.257,51.4701,50.257,51.1668,1615448.0],["2005-08-02",51.1668,51.3867,50.3632,50.909,1846991.0],["2005-08-03",50.8999,50.8999,50.1478,50.4137,1312256.0],["2005-08-04",50.1402,50.6644,49.8895,50.1402,1254055.0],["2005-08-05",49.6084,49.6084,47.2685,47.8839,4755259.0],["2005-08-08",47.8839,48.3321,46.2658,46.562,3439432.0],["2005-08-09",46.752,47.2913,46.2202,46.7444,3058288.0],["2005-08-10",47.4813,48.0814,46.5089,46.9115,3652380.0],["2005-08-11",47.2306,47.7472,46.8203,47.4889,2022330.0],["2005-08-12",47.3673,47.7851,46.9495,47.6712,1666715.0],["2005-08-15",47.6332,47.8535,47.1774,47.5117,1651587.0],["2005-08-16",47.5573,47.7472,46.6153,46.7292,1997011.0],["2005-08-17",46.7292,46.7292,45.8327,46.0758,3026141.0],["2005-08-18",45.9087,46.4101,45.4681,45.9695,1875567.0],["2005-08-19",45.9619,46.243,45.4757,45.4985,2138207.0],["2005-08-22",45.582,45.6656,45.0351,45.3693,2177603.0],["2005-08-23",45.3769,45.544,44.1614,44.7691,3208098.0],["2005-08-24",44.6932,46.6684,44.1994,45.658,3429556.0],["2005-08-25",45.8859,46.4481,44.9819,45.0275,1682684.0],["2005-08-26",44.9971,45.1794,43.8347,44.3741,2064247.0],["2005-08-29",44.2146,44.9819,43.8499,44.3665,1674069.0],["2005-08-30",44.3589,45.1946,44.2525,45.1794,1976946.0],["2005-08-31",45.3541,47.261,45.0806,47.1774,2716015.0],["2005-09-01",47.1014,47.2458,46.5089,46.79,2489094.0],["2005-09-02",46.9875,47.1166,46.2886,46.3417,1507765.0],["2005-09-06",46.5316,47.2837,46.5316,47.2382,1300174.0],["2005-09-07",47.2382,47.5572,47.0482,47.4509,1306373.0],["2005-09-08",46.1974,46.3037,45.506,46.3037,2070866.0],["2005-09-09",46.6456,47.6408,46.5848,47.5193,2072337.0],["2005-09-12",47.3673,47.694,47.1774,47.3293,1432020.0],["2005-09-13",47.3293,47.4813,46.8051,46.8887,1131559.0],["2005-09-14",46.7596,47.4737,46.6836,47.1698,1490116.0],["2005-09-15",47.2534,47.6484,47.1166,47.3293,1990183.0],["2005-09-16",47.5193,47.6332,45.8859,46.1974,4409835.0],["2005-09-19",46.2278,46.2961,44.6476,44.8223,6388041.0],["2005-09-20",44.8527,45.111,40.9858,41.0998,8342925.0],["2005-09-21",42.4673,42.9155,40.5604,40.6364,8162544.0],["2005-09-22",41.1378,43.8651,40.7579,43.4473,5315734.0],["2005-09-23",43.4549,43.4625,42.566,42.8471,2198929.0],["2005-09-26",43.075,44.0246,42.9915,43.3561,2872234.0],["2005-09-27",44.1766,44.3817,42.7711,43.3029,5148799.0],["2005-09-28",43.5156,43.5308,42.3685,42.9611,3248755.0],["2005-09-29",42.961,44.3437,42.7407,44.3361,3513286.0],["2005-09-30",45.4909,45.7112,44.8071,45.3997,4089834.0],["2005-10-03",46.9495,47.3293,46.0986,46.8735,25411915.0],["2005-10-04",46.524,46.6152,44.9743,45.0578,6841358.0],["2005-10-05",45.0122,45.0122,42.7028,43.7739,5907725.0],["2005-10-06",43.9259,43.9867,42.8319,43.4169,4146144.0],["2005-10-07",43.4701,44.3057,43.3029,43.7588,3380075.0],["2005-10-10",43.4701,43.5232,41.7759,41.8671,4156965.0],["2005-10-11",42.7711,43.1358,41.662,42.1254,4368338.0],["2005-10-12",41.7075,42.2393,41.0542,41.2973,3928468.0],["2005-10-13",41.1302,41.8899,40.3705,41.8063,3445420.0],["2005-10-14",42.7711,43.151,41.7303,42.3913,3363791.0],["2005-10-17",42.3837,43.0674,41.9886,42.4824,2281293.0],["2005-10-18",42.4825,42.49,40.8947,40.9099,4560170.0],["2005-10-19",40.3401,42.8167,39.7627,42.7635,5393790.0],["2005-10-20",42.5432,43.113,41.8595,42.2621,4551240.0],["2005-10-21",42.5888,43.1814,41.8747,42.1178,4955181.0],["2005-10-24",42.6952,43.9943,42.5812,43.9031,3816688.0],["2005-10-25",43.9031,44.1234,42.9307,43.151,3297711.0],["2005-10-26",42.9231,42.9991,42.0874,42.1178,3314520.0],["2005-10-27",42.1862,42.1862,40.3021,40.5148,4656507.0],["2005-10-28",41.0618,41.8747,40.8719,41.8747,2695634.0],["2005-10-31",41.9658,43.0142,41.8291,42.2241,2742700.0],["2005-11-01",42.6572,43.3409,41.7911,43.2725,3056817.0],["2005-11-02",43.2725,45.0123,42.9839,44.5564,3750293.0],["2005-11-03",45.1354,45.7601,43.8404,44.1679,3554258.0],["2005-11-04",44.4726,44.8535,43.6042,44.0537,1846151.0],["2005-11-07",44.2289,44.7393,43.5204,44.4498,2179494.0],["2005-11-08",42.0959,42.7815,41.7988,42.1264,5258898.0],["2005-11-09",42.1492,42.5606,41.4484,41.5169,3354967.0],["2005-11-10",41.5169,42.8729,41.2198,42.8729,2557486.0],["2005-11-11",42.7662,43.5509,42.3168,42.5986,1550733.0],["2005-11-14",42.4463,42.751,42.0197,42.1797,1324862.0],["2005-11-15",42.1797,42.7358,41.5246,41.8978,1957720.0],["2005-11-16",42.2406,42.5072,41.4255,42.1873,2281818.0],["2005-11-17",42.1949,44.0994,41.9588,43.528,3366208.0],["2005-11-18",43.9927,43.9927,42.8881,43.3452,2259126.0],["2005-11-21",43.1395,43.8023,42.9719,43.7032,1651062.0],["2005-11-22",43.4214,45.402,43.0786,45.0211,2377420.0],["2005-11-23",44.9449,45.6077,44.724,45.0287,1662828.0],["2005-11-25",45.5315,45.6001,45.0211,45.2573,542825.0],["2005-11-28",45.1354,45.143,43.848,43.9165,2129592.0],["2005-11-29",44.107,45.5543,43.7337,43.7565,3061440.0],["2005-11-30",43.7642,44.6783,43.4519,43.9394,1740885.0],["2005-12-01",44.4726,44.6936,44.1146,44.5793,1148053.0],["2005-12-02",44.564,45.0668,44.4041,44.8764,983430.0],["2005-12-05",44.7926,44.8002,44.0765,44.2822,1244705.0],["2005-12-06",44.4726,44.8611,44.3736,44.4574,1084179.0],["2005-12-07",44.3355,44.3431,42.8424,43.1014,2116985.0],["2005-12-08",43.2538,44.1527,42.3625,43.688,2394649.0],["2005-12-09",43.7489,44.0841,43.2919,44.0308,1350601.0],["2005-12-12",44.1755,44.564,44.0308,44.2669,1749184.0],["2005-12-13",44.1832,45.3182,43.9622,45.0364,2174871.0],["2005-12-14",45.044,47.0017,44.8688,46.1486,3153364.0],["2005-12-15",47.1922,47.8702,46.6818,47.695,6605297.0],["2005-12-16",48.5634,48.6472,47.794,47.8778,3312839.0],["2005-12-19",47.8854,48.0682,46.8113,47.0246,2042606.0],["2005-12-20",47.2836,47.7026,46.7961,47.2912,1509131.0],["2005-12-21",47.3446,47.4893,46.6894,47.0018,1429603.0],["2005-12-22",47.116,47.8549,46.8494,47.436,1305742.0],["2005-12-23",47.436,47.7254,46.6361,46.9637,1569433.0],["2005-12-27",47.0779,47.733,46.9408,47.1008,1147318.0],["2005-12-28",46.918,47.0932,46.499,46.6132,983010.0],["2005-12-29",46.5142,47.855,46.2171,46.8113,1521002.0],["2005-12-30",46.5066,46.7503,46.1866,46.4837,1081132.0],["2006-01-03",46.6132,47.992,45.9124,47.8168,2721163.0],["2006-01-04",47.6721,47.6721,46.8799,47.2912,1987977.0],["2006-01-05",47.2912,48.4187,47.0703,47.9235,1699598.0],["2006-01-06",47.4588,47.794,47.1617,47.7026,2585536.0],["2006-01-09",47.7026,50.1479,47.474,49.6984,3060599.0],["2006-01-10",49.4013,50.6125,49.028,50.2088,1895737.0],["2006-01-11",50.2165,50.4298,49.767,50.2393,1543694.0],["2006-01-12",50.0869,50.0946,49.4013,49.6908,2011824.0],["2006-01-13",49.5156,49.6375,48.472,48.7462,2269107.0],["2006-01-17",48.7462,48.7538,48.0073,48.3196,1413740.0],["2006-01-18",48.1292,48.67,47.3903,48.1977,1639085.0],["2006-01-19",48.0682,48.2587,47.4436,47.7026,1411429.0],["2006-01-20",48.1444,48.1444,46.7199,47.0398,1824824.0],["2006-01-23",46.9637,47.0398,46.3923,46.6285,1294711.0],["2006-01-24",47.7635,48.6548,47.4893,47.9464,2766652.0],["2006-01-25",47.9464,47.954,46.438,46.8113,2077694.0],["2006-01-26",47.4969,47.954,47.1541,47.9464,2124970.0],["2006-01-27",47.7787,48.9824,47.733,48.251,2435621.0],["2006-01-30",48.2511,48.3806,47.6873,47.954,1155197.0],["2006-01-31",47.8016,47.8245,47.116,47.6569,1646964.0],["2006-02-01",47.3522,47.3674,46.5447,46.8951,2202606.0],["2006-02-02",46.918,47.2912,45.92,45.9962,2036197.0],["2006-02-03",45.706,46.9357,45.1255,46.4392,2434045.0],["2006-02-06",46.4468,46.592,45.7518,45.9886,1260253.0],["2006-02-07",45.6907,45.6983,44.0409,44.186,3243397.0],["2006-02-08",44.1707,44.3005,43.2541,44.2165,2624932.0],["2006-02-09",44.0791,44.8123,43.9416,44.0409,1342827.0],["2006-02-10",43.9568,43.9645,42.8493,43.5749,1681213.0],["2006-02-13",43.5749,43.6208,42.8875,43.0861,1329905.0],["2006-02-14",43.0785,44.0332,42.1848,43.7659,2476382.0],["2006-02-15",43.6971,44.8123,43.4374,44.3464,2330565.0],["2006-02-16",44.988,45.0644,44.0791,44.9192,2127806.0],["2006-02-17",44.9192,45.1789,44.2471,44.4839,1398927.0],["2006-02-21",44.9498,45.4004,44.0332,44.9116,1501567.0],["2006-02-22",44.9116,46.8593,44.7359,46.6378,2432574.0],["2006-02-23",46.5538,47.0273,46.1108,46.5385,2036828.0],["2006-02-24",46.5385,46.5538,45.9275,46.3552,1024507.0],["2006-02-27",45.8969,46.5309,45.5532,46.1642,1680898.0],["2006-02-28",46.0726,46.5538,45.4462,45.7212,2153440.0],["2006-03-01",45.4844,45.6983,44.8734,45.2553,1757483.0],["2006-03-02",45.1025,45.4844,44.5526,45.2782,2409567.0],["2006-03-03",45.1025,45.2706,44.2394,44.4762,1940176.0],["2006-03-06",44.4762,44.5679,43.4986,43.7277,2202711.0],["2006-03-07",43.7277,43.7277,42.5591,43.0555,2106060.0],["2006-03-08",42.8111,43.1625,42.3299,43.0861,2777788.0],["2006-03-09",43.0861,43.3229,42.1008,42.139,1985350.0],["2006-03-10",42.1314,43.2007,42.055,43.0097,1543589.0],["2006-03-13",43.384,43.9339,43.3076,43.3763,1568803.0],["2006-03-14",43.384,45.0338,43.3152,44.9574,2512627.0],["2006-03-15",44.9651,45.0567,44.461,44.9345,2111838.0],["2006-03-16",45.2553,46.0573,45.0873,45.7518,2595306.0],["2006-03-17",45.9809,46.6149,45.7671,45.8358,2076644.0],["2006-03-20",45.8358,45.9122,44.8658,44.9498,1935238.0],["2006-03-21",44.9498,44.9498,43.7659,44.0256,2336027.0],["2006-03-22",44.0256,44.4915,43.5902,43.6895,1572059.0],["2006-03-23",43.8881,45.5456,43.743,45.4081,3122688.0],["2006-03-24",45.4157,45.8816,44.4915,45.7671,2466822.0],["2006-03-27",46.2101,46.7829,45.9733,46.0726,1830497.0],["2006-03-28",46.928,47.2641,46.126,46.6149,4125868.0],["2006-03-29",46.4239,47.0273,46.1261,46.676,2079691.0],["2006-03-30",46.676,46.7753,45.767,46.2482,2752155.0],["2006-03-31",46.2483,46.4468,45.8434,46.1184,1459334.0],["2006-04-03",45.79,46.2101,45.3088,45.3699,1974004.0],["2006-04-04",45.3775,45.9275,45.2477,45.4997,1364574.0],["2006-04-05",45.6525,47.646,45.6372,47.5696,2440978.0],["2006-04-06",47.1648,47.3176,46.5996,46.7982,1848462.0],["2006-04-07",46.8058,47.1877,46.4545,46.9051,1758639.0],["2006-04-10",46.8975,47.4703,46.4086,46.5156,1227686.0],["2006-04-11",46.7829,47.2717,46.3399,46.4239,1764207.0],["2006-04-12",46.4239,46.4239,45.4081,45.5608,1818101.0],["2006-04-13",45.4081,45.5226,44.797,45.3317,1765783.0],["2006-04-17",45.3317,45.5837,43.9568,44.1554,2426061.0],["2006-04-18",43.9187,45.4463,43.3153,45.3241,3859341.0],["2006-04-19",44.8352,45.1102,43.9721,44.2776,2538681.0],["2006-04-20",43.6513,44.1096,43.384,43.8423,2104064.0],["2006-04-21",44.186,44.186,43.1243,43.1319,2621780.0],["2006-04-24",43.1319,43.1319,42.2918,42.307,3124473.0],["2006-04-25",42.5438,42.5515,41.6731,42.055,3159667.0],["2006-04-26",42.0091,43.9492,42.0015,42.941,3942335.0],["2006-04-27",42.3911,42.941,41.5738,42.4751,4048127.0],["2006-04-28",41.8182,42.8188,41.6349,41.9557,3365787.0],["2006-05-01",41.9633,42.3147,41.4363,41.5279,2569462.0],["2006-05-02",40.176,41.0162,40.0614,40.6648,3942440.0],["2006-05-03",40.2588,41.1935,39.9294,40.7951,3188873.0],["2006-05-04",40.7951,40.9866,40.2435,40.2435,2176552.0],["2006-05-05",40.9483,41.9366,40.5193,41.7451,2415135.0],["2006-05-08",41.5535,41.9443,41.0096,41.0326,2207859.0],["2006-05-09",41.1016,41.1016,40.029,40.1899,2752890.0],["2006-05-10",40.2511,41.0709,40.2511,40.5959,2738602.0],["2006-05-11",40.2588,40.5116,39.1633,39.2246,3230475.0],["2006-05-12",38.9488,38.9948,38.0754,38.719,2974033.0],["2006-05-15",38.7726,39.0867,37.6464,38.1597,2745641.0],["2006-05-16",38.1903,38.3895,37.3246,37.4855,3082871.0],["2006-05-17",36.9952,37.6004,36.5509,36.9339,2747427.0],["2006-05-18",37.1867,38.3818,37.1637,37.5545,3833077.0],["2006-05-19",37.6158,37.9452,37.1791,37.3476,2721583.0],["2006-05-22",37.1561,37.34,36.4743,36.9339,3127625.0],["2006-05-23",37.5161,38.2669,36.9645,37.1791,4209703.0],["2006-05-24",37.1791,38.3436,36.8497,37.294,3656373.0],["2006-05-25",37.1561,37.6847,36.819,37.4012,1821673.0],["2006-05-26",37.4089,37.8226,37.4089,37.5315,1077455.0],["2006-05-30",37.3476,37.3553,36.4589,36.6351,2186638.0],["2006-05-31",36.6658,36.8497,36.2368,36.7041,2047438.0],["2006-06-01",36.7118,37.2634,36.4513,37.2021,3250121.0],["2006-06-02",37.3476,37.6158,36.4589,36.8343,2853954.0],["2006-06-05",36.8343,36.8343,35.5779,35.6239,2804893.0],["2006-06-06",35.4324,35.44,34.0151,34.4747,5317204.0],["2006-06-07",34.7428,35.1795,34.1146,34.2449,4091095.0],["2006-06-08",34.2449,34.3138,33.3945,34.0993,3529990.0],["2006-06-09",34.4977,34.9344,34.1759,34.582,2226769.0],["2006-06-12",34.3215,34.4824,33.5171,33.5324,1943853.0],["2006-06-13",33.3256,33.8465,32.797,32.9885,2974348.0],["2006-06-14",32.9195,33.4788,32.797,33.4405,2605917.0],["2006-06-15",33.4481,35.0416,33.3026,34.7735,3869216.0],["2006-06-16",34.7735,35.0799,34.13,34.3904,2297997.0],["2006-06-19",34.4058,34.7582,33.4328,33.6167,2373953.0],["2006-06-20",33.8235,33.9461,33.0345,33.0421,3329963.0],["2006-06-21",33.0881,34.4364,33.0804,34.3521,2981702.0],["2006-06-22",34.3521,34.559,33.7929,34.13,1873781.0],["2006-06-23",33.9614,34.4977,33.8235,34.1223,1835750.0],["2006-06-26",34.3675,35.6162,33.9001,34.9957,4556073.0],["2006-06-27",34.9803,35.1259,33.655,33.6856,3363581.0],["2006-06-28",33.6856,33.6856,32.9348,33.3562,2049224.0],["2006-06-29",33.4405,34.3981,33.0191,34.3598,2010459.0],["2006-06-30",34.4364,34.4364,33.7163,33.9921,2009198.0],["2006-07-03",33.9921,34.0763,33.4022,33.9078,1033122.0],["2006-07-05",33.9001,34.061,33.3562,33.8618,1737523.0],["2006-07-06",33.4022,34.1836,33.3639,33.6627,2820546.0],["2006-07-07",33.5094,34.3292,33.4941,33.9691,2229080.0],["2006-07-10",33.9691,34.1453,33.609,33.632,1118007.0],["2006-07-11",33.4788,33.4865,32.6208,32.9961,1789841.0],["2006-07-12",32.9195,33.1264,31.7091,31.8623,2081897.0],["2006-07-13",31.87,32.1994,31.4639,31.4639,2070025.0],["2006-07-14",31.2954,31.3031,29.6176,30.6978,4895299.0],["2006-07-17",30.6978,31.4716,30.5676,31.4563,4515521.0],["2006-07-18",31.4103,31.6708,30.5446,31.0349,3822781.0],["2006-07-19",31.1038,32.5365,30.9583,32.5058,4191843.0],["2006-07-20",32.4829,32.4982,31.6478,31.8393,3442478.0],["2006-07-21",31.8393,33.0651,31.2188,32.6973,4227983.0],["2006-07-24",33.0115,34.3445,32.8659,34.3138,3652485.0],["2006-07-25",34.0151,35.2408,33.7623,34.6433,3426510.0],["2006-07-26",34.7812,34.8118,33.8542,34.6279,1904982.0],["2006-07-27",34.6356,35.1719,33.724,33.9844,2142934.0],["2006-07-28",34.3751,35.1566,34.0151,34.8271,2174031.0],["2006-07-31",34.6663,34.8272,34.0074,34.2679,1852139.0],["2006-08-01",33.8312,34.7658,33.678,34.6126,2329409.0],["2006-08-02",34.751,35.3046,34.5588,34.6434,1914542.0],["2006-08-03",34.3282,36.7115,34.2128,36.1887,3539445.0],["2006-08-04",36.4424,37.6341,35.7351,36.0042,3680640.0],["2006-08-07",36.0042,37.019,35.812,36.4501,2695950.0],["2006-08-08",36.6347,37.1651,35.343,35.6275,2727677.0],["2006-08-09",35.6044,35.6275,33.9899,34.2205,3749347.0],["2006-08-10",34.2205,34.5896,33.8592,34.3282,1978101.0],["2006-08-11",34.0591,34.2051,33.3133,33.4978,1902356.0],["2006-08-14",33.9437,33.9437,32.5906,32.9058,2167938.0],["2006-08-15",33.4363,33.8054,32.8597,33.6516,2553809.0],["2006-08-16",33.813,34.8279,33.7746,34.751,3218289.0],["2006-08-17",34.751,35.935,34.6049,35.2661,2877697.0],["2006-08-18",35.3661,35.4814,34.7356,35.4045,1424035.0],["2006-08-21",35.4045,35.4045,34.5972,34.7741,2213847.0],["2006-08-22",35.1278,35.4891,34.5973,34.6434,1708422.0],["2006-08-23",34.6511,34.6741,33.6055,34.0821,1864851.0],["2006-08-24",34.0821,34.5819,33.6516,34.4896,1647805.0],["2006-08-25",34.4896,34.5665,33.9437,34.4127,1401974.0],["2006-08-28",34.505,35.2123,34.4742,34.7971,1536761.0],["2006-08-29",34.505,35.0739,34.0206,34.9894,2191680.0],["2006-08-30",34.8279,34.8356,34.1052,34.3435,2133269.0],["2006-08-31",34.3282,34.7126,33.9899,34.4742,2431523.0],["2006-09-01",34.5972,34.8048,34.036,34.4358,1366150.0],["2006-09-05",34.628,34.7433,33.9822,34.259,1512388.0],["2006-09-06",33.9053,34.2436,33.2287,33.444,2353047.0],["2006-09-07",33.0596,33.9745,32.4753,33.2518,3815532.0],["2006-09-08",32.6752,33.7669,32.3061,32.8366,5821369.0],["2006-09-11",32.6752,33.5516,32.1293,33.1442,2868347.0],["2006-09-12",33.1519,35.1354,32.8674,34.9586,4194155.0],["2006-09-13",35.0201,35.3661,34.6972,34.7664,2126125.0],["2006-09-14",34.5204,34.851,34.0668,34.8125,2085574.0],["2006-09-15",35.2123,36.9114,35.1816,35.6659,4985122.0],["2006-09-18",35.6736,36.4424,35.3738,35.6198,2211746.0],["2006-09-19",35.6275,35.9811,34.9125,35.4122,2022855.0],["2006-09-20",35.6044,36.1041,35.0124,35.1277,1637194.0],["2006-09-21",34.9893,35.9811,34.6049,34.7895,2275305.0],["2006-09-22",34.7126,35.7428,34.3973,35.22,2157432.0],["2006-09-25",35.6044,36.2887,34.997,36.0426,3125734.0],["2006-09-26",35.3661,36.8422,35.3276,36.0965,4538213.0],["2006-09-27",36.1118,36.7115,35.1201,35.466,3587246.0],["2006-09-28",35.4737,35.8351,34.6895,35.1969,2419757.0],["2006-09-29",35.5429,35.8504,34.7895,34.7895,1993019.0],["2006-10-02",34.7971,35.5275,34.2897,35.0816,2870553.0],["2006-10-03",34.9355,34.9893,34.2513,34.4973,2364498.0],["2006-10-04",34.3666,35.5737,33.9976,35.3046,3093902.0],["2006-10-05",35.2969,35.5275,34.4204,35.0893,2206178.0],["2006-10-06",34.7971,34.9817,34.3743,34.6895,2520401.0],["2006-10-09",34.5588,36.0042,34.2436,35.5198,3314940.0],["2006-10-10",36.0888,36.6731,35.9965,36.0734,3243187.0],["2006-10-11",36.1272,36.4117,35.5198,35.7736,2805628.0],["2006-10-12",36.058,36.8038,36.058,36.6885,2210065.0],["2006-10-13",36.058,36.5962,35.4045,35.6044,3310633.0],["2006-10-16",36.2733,36.4194,35.7659,36.1426,2209855.0],["2006-10-17",35.9812,36.2733,35.5583,35.7582,2480690.0],["2006-10-18",36.058,36.4271,35.1662,35.2738,2686705.0],["2006-10-19",35.443,36.035,35.1893,35.4199,2108476.0],["2006-10-20",35.5737,35.6121,34.9894,35.4583,1513753.0],["2006-10-23",35.4199,35.6429,34.6511,34.8971,2537105.0],["2006-10-24",34.8048,35.6659,34.7203,35.6275,1473622.0],["2006-10-25",35.5583,36.7577,35.3046,36.4963,2787979.0],["2006-10-26",36.4963,37.3881,36.3886,37.1113,3297186.0],["2006-10-27",37.119,37.1805,36.2733,36.6346,2186112.0],["2006-10-30",36.6346,37.1267,36.2272,36.6731,1500726.0],["2006-10-31",36.6808,36.9114,36.1426,36.5039,1699177.0],["2006-11-01",36.8511,36.9745,35.9022,36.0951,2076959.0],["2006-11-02",36.0874,36.4114,35.6168,35.8328,1842999.0],["2006-11-03",35.7479,35.8791,35.2928,35.6939,2048174.0],["2006-11-06",35.9871,35.9871,35.6168,35.8559,1515329.0],["2006-11-07",35.5782,35.7325,35.1,35.2311,2097445.0],["2006-11-08",34.7219,35.2157,34.1202,34.8917,3407810.0],["2006-11-09",35.0614,35.0614,34.4056,34.5522,1892060.0],["2006-11-10",34.6139,35.8328,34.6139,35.6554,2301674.0],["2006-11-13",35.6862,36.1414,35.3777,35.6862,1598218.0],["2006-11-14",36.2417,37.3062,35.9639,37.2214,3338788.0],["2006-11-15",37.2214,38.1471,37.1134,37.7614,3113758.0],["2006-11-16",37.9542,38.6562,37.6611,38.1085,2852798.0],["2006-11-17",37.8076,38.4094,37.3139,38.0622,2445181.0],["2006-11-20",38.0622,38.3014,37.6688,37.8848,1552414.0],["2006-11-21",37.7305,38.5328,37.7305,38.3785,1273385.0],["2006-11-22",38.7642,39.5588,38.7102,39.3659,2186007.0],["2006-11-24",39.2116,39.6668,39.0034,39.2425,663114.0],["2006-11-27",39.2579,39.4739,38.6562,38.8877,2451379.0],["2006-11-28",38.8722,39.2888,38.1779,38.4711,1805704.0],["2006-11-29",38.7642,39.1114,38.2782,38.5097,2514728.0],["2006-11-30",38.9571,40.8856,38.8028,40.4999,4334405.0],["2006-12-01",40.3611,40.9242,39.7748,40.5154,2772430.0],["2006-12-04",40.6928,40.7314,40.0525,40.2685,1817155.0],["2006-12-05",40.2608,41.5799,40.2608,41.2945,3080980.0],["2006-12-06",41.8499,42.1277,41.5491,41.7882,2807729.0],["2006-12-07",41.3099,41.5954,40.6079,41.0785,2537000.0],["2006-12-08",41.0399,41.0477,40.0525,40.3379,2234438.0],["2006-12-11",40.1914,40.9242,40.1142,40.3919,1304587.0],["2006-12-12",40.4768,40.6851,40.0294,40.1682,1263930.0],["2006-12-13",40.2685,40.9165,40.2145,40.2685,1561029.0],["2006-12-14",40.2762,40.8471,40.0371,40.6388,1193752.0],["2006-12-15",41.0785,41.4179,40.6157,40.9011,1990393.0],["2006-12-18",41.0785,41.1865,40.5308,40.6234,1278323.0],["2006-12-19",39.8519,40.1991,39.5125,39.7362,2484787.0],["2006-12-20",39.7362,40.2685,39.6128,39.7748,1265296.0],["2006-12-21",39.7748,40.0757,39.4431,39.4894,1110233.0],["2006-12-22",39.3659,39.4585,39.0111,39.1037,1401764.0],["2006-12-26",39.1036,39.7285,39.0805,39.5356,857993.0],["2006-12-27",39.7671,40.6697,39.7285,40.5848,1304166.0],["2006-12-28",40.4074,40.8857,40.2068,40.3379,1066845.0],["2006-12-29",40.2994,40.7545,40.2839,40.4691,994251.0],["2007-01-03",39.7671,40.3456,38.7642,39.0574,3987404.0],["2007-01-04",40.8857,41.04,38.4171,38.6408,2030524.0],["2007-01-05",38.6331,38.6871,38.1316,38.3091,1989552.0],["2007-01-08",38.2319,38.2319,37.2831,37.5839,2073072.0],["2007-01-09",37.584,37.908,37.4065,37.6302,1360897.0],["2007-01-10",37.638,37.9774,37.2908,37.8154,1560818.0],["2007-01-11",37.9774,38.6562,37.8231,38.5251,1892586.0],["2007-01-12",38.5251,39.0574,38.4017,38.6871,1777759.0],["2007-01-16",38.3245,38.9417,37.8385,38.3554,2299363.0],["2007-01-17",39.3428,40.3148,39.0882,40.0756,7232482.0],["2007-01-18",40.1605,40.8471,40.0139,40.1528,3482505.0],["2007-01-19",40.2608,41.4179,40.0756,41.2559,3131827.0],["2007-01-22",41.2405,41.4642,40.6697,41.2714,2236434.0],["2007-01-23",40.8471,41.5259,40.3225,41.0708,4560590.0],["2007-01-24",41.0014,41.4796,40.3611,41.3716,2189474.0],["2007-01-25",41.3716,41.3871,39.9522,40.0293,3682426.0],["2007-01-26",40.2222,40.3765,39.6436,39.8905,2313440.0],["2007-01-29",39.8905,40.4151,39.7362,40.0525,2137366.0],["2007-01-30",40.2299,40.6002,39.8905,39.9831,1685100.0],["2007-01-31",40.1142,42.1354,40.0911,41.9502,4367917.0],["2007-02-01",42.2597,43.0566,42.1204,42.5692,4674261.0],["2007-02-02",42.5924,43.7452,42.5692,43.4125,3006075.0],["2007-02-05",43.4203,43.6756,42.5692,42.9328,1563340.0],["2007-02-06",42.8709,42.9173,42.3216,42.809,1707372.0],["2007-02-07",42.809,43.1417,42.3139,42.6001,1134081.0],["2007-02-08",42.1669,42.8555,41.2152,41.4241,4071449.0],["2007-02-09",41.4241,41.602,40.573,40.7819,1854030.0],["2007-02-12",40.6272,41.0063,40.1088,40.3719,2104589.0],["2007-02-13",40.5421,41.0063,40.3332,40.8206,1973374.0],["2007-02-14",40.6968,41.3699,40.6117,40.8051,1784693.0],["2007-02-15",40.8438,41.4705,40.8361,41.1611,1480976.0],["2007-02-16",40.9676,41.0063,40.2481,40.9753,1705586.0],["2007-02-20",40.9754,41.4705,40.6968,41.0914,1608934.0],["2007-02-21",40.7742,40.9754,39.8612,40.7742,1646439.0],["2007-02-22",41.0914,41.2075,39.9231,40.2016,1914227.0],["2007-02-23",40.1475,40.1475,39.1958,39.4357,2477118.0],["2007-02-26",39.5208,39.7916,39.1494,39.4512,1609354.0],["2007-02-27",38.8399,39.072,37.9192,38.3757,3178157.0],["2007-02-28",38.4918,38.7626,37.7258,38.0585,2600244.0],["2007-03-01",37.5246,38.6078,36.7896,38.1049,3264093.0],["2007-03-02",38.0353,38.2287,37.5478,37.6794,1793833.0],["2007-03-05",37.2229,37.2229,36.3718,36.4028,3331959.0],["2007-03-06",36.8051,37.4395,36.5652,37.0604,2505273.0],["2007-03-07",37.455,37.8341,37.0295,37.3312,2525969.0],["2007-03-08",37.5246,38.2674,37.4318,37.7103,1944063.0],["2007-03-09",37.8264,37.9889,36.7896,37.3312,2257025.0],["2007-03-12",37.3312,37.3312,35.3273,35.513,4614169.0],["2007-03-13",35.3119,35.3119,33.3234,33.9114,5498951.0],["2007-03-14",34.043,35.2964,33.4085,34.956,5775144.0],["2007-03-15",34.5691,35.5362,34.5691,35.2732,2267321.0],["2007-03-16",35.4124,35.838,34.8399,34.956,3140547.0],["2007-03-19",35.0875,35.5517,35.0565,35.1958,2010984.0],["2007-03-20",35.2035,35.7297,34.778,35.2422,2633126.0],["2007-03-21",35.2499,36.5111,35.0875,36.1784,3990871.0],["2007-03-22",35.66,36.8825,35.4279,35.6755,3008702.0],["2007-03-23",35.4047,35.9231,34.9172,35.2654,4674786.0],["2007-03-26",35.4666,35.513,33.9656,34.4608,5393370.0],["2007-03-27",33.2306,34.6465,32.9907,34.4298,7766377.0],["2007-03-28",34.0043,34.0275,33.2306,33.6871,5980529.0],["2007-03-29",33.9888,33.9888,33.1145,33.3079,3963662.0],["2007-03-30",33.3157,33.5555,32.6193,32.658,3900103.0],["2007-04-02",32.7664,32.8205,32.0623,32.1087,4105382.0],["2007-04-03",32.1087,32.7354,31.9694,32.4337,3439327.0],["2007-04-04",32.5188,32.6116,32.2325,32.4182,5253435.0],["2007-04-05",32.4182,33.0449,32.1861,33.0372,4226197.0],["2007-04-09",33.1919,33.2693,32.6658,33.1996,2622410.0],["2007-04-10",32.9675,33.2847,32.6503,32.7122,2822017.0],["2007-04-11",32.6348,32.6348,31.5981,31.7064,3445105.0],["2007-04-12",31.6135,32.542,31.4511,32.1938,3968494.0],["2007-04-13",32.3331,32.3331,31.6058,31.807,2007622.0],["2007-04-16",31.9385,32.4414,31.8457,32.1242,2692273.0],["2007-04-17",32.6967,33.3699,32.5807,32.983,3680535.0],["2007-04-18",32.7896,34.2054,32.2712,33.9888,5336325.0],["2007-04-19",33.9579,34.6542,33.5323,33.8109,3293824.0],["2007-04-20",34.5614,34.8167,34.012,34.306,3040324.0],["2007-04-23",34.3215,34.4221,33.308,33.3931,1965284.0],["2007-04-24",33.5555,33.7103,32.7586,33.4549,2769909.0],["2007-04-25",33.5246,33.7722,32.7509,33.3776,2196618.0],["2007-04-26",33.3776,34.4221,33.1919,34.19,3583253.0],["2007-04-27",34.1668,34.1668,33.1842,33.3776,2159638.0],["2007-04-30",33.571,33.7257,32.952,33.0449,2591734.0],["2007-05-01",33.1609,33.8805,32.7199,33.6097,3624646.0],["2007-05-02",33.6873,34.3241,33.5941,34.0523,2035672.0],["2007-05-03",34.13,34.3397,33.9048,34.0912,1743826.0],["2007-05-04",34.2076,34.2465,33.4311,33.664,1610090.0],["2007-05-07",33.6563,33.9281,33.2136,33.4622,1122314.0],["2007-05-08",33.4544,33.6252,32.903,33.5476,1746558.0],["2007-05-09",33.3534,33.7572,32.9263,33.5243,1827241.0],["2007-05-10",33.3301,33.3379,32.406,32.6934,2963317.0],["2007-05-11",32.9962,33.3146,32.4216,32.6468,1883341.0],["2007-05-14",32.639,32.7322,32.1575,32.639,2265010.0],["2007-05-15",32.7011,32.9962,32.2895,32.6778,3145590.0],["2007-05-16",32.771,33.532,32.4371,33.4932,2941991.0],["2007-05-17",33.5476,34.759,33.4156,34.6736,3545853.0],["2007-05-18",34.7901,34.9066,34.2775,34.5726,2228135.0],["2007-05-21",34.6581,35.5744,34.5649,35.2638,2757618.0],["2007-05-22",35.2715,36.5529,35.1318,36.1102,3259260.0],["2007-05-23",36.1413,36.7625,35.6365,35.8307,2426481.0],["2007-05-24",35.7064,36.8169,35.489,35.621,3187297.0],["2007-05-25",35.7996,35.9782,35.023,35.3259,2248201.0],["2007-05-29",35.3336,35.6054,35.0541,35.489,1604837.0],["2007-05-30",35.1783,36.0403,34.9687,35.8384,1558297.0],["2007-05-31",35.8384,36.1801,35.1318,35.4501,1485913.0],["2007-06-01",35.5123,35.6443,34.7901,34.9765,2708346.0],["2007-06-04",34.8134,35.3414,34.5571,35.2249,2200190.0],["2007-06-05",34.9842,35.2948,34.7124,34.8522,1533819.0],["2007-06-06",34.728,34.7357,34.1999,34.3863,1656945.0],["2007-06-07",34.0601,34.0912,32.9263,32.9418,2865510.0],["2007-06-08",32.9962,33.6175,32.6312,33.5165,2052271.0],["2007-06-11",33.5243,33.6641,32.8797,33.4389,2336763.0],["2007-06-12",33.167,33.167,32.507,32.5691,2646153.0],["2007-06-13",33.1981,33.1981,32.0954,32.6468,2161634.0],["2007-06-14",32.7089,32.8176,32.3361,32.4371,2202396.0],["2007-06-15",32.7788,33.0894,32.3905,32.4293,2331090.0],["2007-06-18",32.4293,32.6157,31.9478,31.9867,1556301.0],["2007-06-19",32.0255,32.6001,31.8469,32.3672,2682818.0],["2007-06-20",32.6002,32.6079,31.8081,31.8081,1946690.0],["2007-06-21",31.6838,31.7615,31.2023,31.2878,2682502.0],["2007-06-22",31.1635,31.2023,30.651,30.8529,2863829.0],["2007-06-25",30.8684,30.9771,29.9987,30.0919,3691251.0],["2007-06-26",29.6259,30.0996,29.0513,29.16,6059741.0],["2007-06-27",28.7096,29.5715,28.6241,29.4007,5544861.0],["2007-06-28",29.2066,29.3231,28.7484,28.8338,4071659.0],["2007-06-29",28.8416,29.0202,28.2436,28.3912,4724898.0],["2007-07-02",28.2514,28.298,27.4593,27.6767,5848263.0],["2007-07-03",27.6767,28.0184,27.2962,27.3428,2437196.0],["2007-07-05",27.5214,27.9951,27.4593,27.9563,4517202.0],["2007-07-06",27.801,29.0435,27.7777,28.7717,5029771.0],["2007-07-09",28.531,29.0746,28.1427,28.197,4014404.0],["2007-07-10",28.1194,28.1194,26.9545,27.071,4657767.0],["2007-07-11",26.9312,27.5292,26.7604,26.9623,3634731.0],["2007-07-12",27.04,27.4283,26.8225,27.2885,2560953.0],["2007-07-13",27.4049,28.6552,27.2419,28.2669,4692646.0],["2007-07-16",27.9874,28.1737,27.2263,27.5214,3317882.0],["2007-07-17",27.4205,27.4671,26.807,26.8614,3137816.0],["2007-07-18",26.4575,26.9778,25.9139,26.5119,4425068.0],["2007-07-19",26.5663,26.8924,26.4032,26.5274,3572012.0],["2007-07-20",26.4032,26.4808,25.4092,25.7897,3745040.0],["2007-07-23",25.8441,25.9372,25.0209,25.0986,4132172.0],["2007-07-24",24.8733,25.4014,24.1511,24.7957,7401517.0],["2007-07-25",24.9665,25.3393,24.1123,24.7957,5868329.0],["2007-07-26",24.3375,24.5783,23.7629,24.3919,6536065.0],["2007-07-27",24.058,25.0287,23.8638,24.1278,4493775.0],["2007-07-30",24.0813,24.3608,23.8095,24.1589,2849647.0],["2007-07-31",24.4074,24.586,23.7784,23.8095,3952526.0],["2007-08-01",23.8095,23.8173,21.6471,23.708,9031253.0],["2007-08-02",23.5753,24.8867,23.0444,24.8009,7726771.0],["2007-08-03",24.6838,24.9258,24.3247,24.512,7110932.0],["2007-08-06",24.5823,25.2614,23.2474,25.2614,7090446.0],["2007-08-07",25.1444,27.8532,24.6994,26.9242,9273407.0],["2007-08-08",26.932,28.829,26.932,28.1264,10657311.0],["2007-08-09",27.3223,28.9539,27.0569,28.4777,11509211.0],["2007-08-10",27.5175,28.4933,27.0881,27.6736,7510356.0],["2007-08-13",27.4941,27.8219,25.5737,25.6986,4880381.0],["2007-08-14",26.0109,26.0109,24.5589,24.5901,5133671.0],["2007-08-15",24.5901,24.7462,23.3879,23.4348,5835551.0],["2007-08-16",22.7009,24.3403,21.6705,24.1685,11084469.0],["2007-08-17",26.4324,26.4324,23.4738,23.7548,8309412.0],["2007-08-20",23.7782,23.8563,22.8805,23.3098,5340527.0],["2007-08-21",22.7634,23.4972,22.5136,22.9586,5317520.0],["2007-08-22",23.1147,23.5362,22.6775,22.9117,3923950.0],["2007-08-23",23.2006,24.4574,22.8337,23.4113,4383991.0],["2007-08-24",23.0991,24.0124,22.8024,23.3411,2836935.0],["2007-08-27",23.263,23.6065,22.2872,22.295,3103147.0],["2007-08-28",22.0686,22.1077,21.2021,21.2568,4455219.0],["2007-08-29",21.3036,21.9906,21.0148,21.9359,3400456.0],["2007-08-30",21.5144,21.9125,21.2724,21.4832,2496238.0],["2007-08-31",22.4824,22.5604,21.4675,22.0686,3269556.0],["2007-09-04",21.9203,22.6073,21.6939,22.3028,2775792.0],["2007-09-05",22.1623,22.217,21.2177,21.6783,3479458.0],["2007-09-06",21.6939,21.8501,21.0772,21.4832,2353047.0],["2007-09-07",21.0538,21.2021,20.4996,20.7025,3281637.0],["2007-09-10",20.7572,20.843,19.9063,20.2029,2793652.0],["2007-09-11",20.2107,20.3903,19.7736,20.0702,4295639.0],["2007-09-12",19.9375,20.32,19.5159,19.5628,3601323.0],["2007-09-13",19.7111,19.9687,19.2505,19.5706,5154998.0],["2007-09-14",19.4613,20.2732,19.0866,20.0702,4916731.0],["2007-09-17",19.9141,20.3512,19.836,20.0702,4350478.0],["2007-09-18",20.2419,20.5932,19.7501,20.4996,9727670.0],["2007-09-19",20.7259,21.6627,20.5152,21.0928,11475383.0],["2007-09-20",21.0772,21.0928,19.8204,19.9531,4159066.0],["2007-09-21",20.0702,20.2185,19.352,19.7657,4604924.0],["2007-09-24",19.7189,19.7892,18.7743,18.8758,5214039.0],["2007-09-25",17.7127,18.829,17.5644,18.1264,11684129.0],["2007-09-26",18.1967,18.306,17.3302,17.377,5798046.0],["2007-09-27",17.416,17.822,16.8618,17.5644,8895835.0],["2007-09-28",17.5253,17.7673,17.3848,17.6815,6591325.0],["2007-10-01",18.0718,18.3918,17.9937,18.1654,6678837.0],["2007-10-02",18.1732,19.9063,18.1732,19.2974,8253207.0],["2007-10-03",19.4535,20.6635,19.2662,20.1561,8457541.0],["2007-10-04",20.1717,20.4917,18.7353,19.0007,7712799.0],["2007-10-05",19.2896,19.6721,19.0007,19.4769,5806030.0],["2007-10-08",19.516,19.6252,19.0007,19.1803,2136736.0],["2007-10-09",19.149,19.5003,18.7509,19.4535,2604446.0],["2007-10-10",19.352,19.8516,19.2974,19.7579,2967730.0],["2007-10-11",20.0234,20.4059,19.633,19.7423,5256797.0],["2007-10-12",19.7814,19.7814,18.7743,18.8914,3871948.0],["2007-10-15",18.7353,18.8134,18.345,18.4465,4771753.0],["2007-10-16",18.2123,18.3372,17.7829,17.9313,4098974.0],["2007-10-17",18.0952,18.3762,16.9008,17.3536,6057850.0],["2007-10-18",17.3224,17.3224,16.8384,17.0179,5444637.0],["2007-10-19",16.8306,17.0179,16.1904,16.4559,10936130.0],["2007-10-22",16.1592,17.8142,16.0187,17.6112,9971085.0],["2007-10-23",17.9547,18.1498,17.096,17.5175,5588774.0],["2007-10-24",17.2599,17.8688,16.7837,17.6268,7056093.0],["2007-10-25",17.619,18.3606,17.4941,18.1264,8082806.0],["2007-10-26",18.4231,19.1178,18.0327,18.9617,4583808.0],["2007-10-29",19.0085,19.3442,18.6416,19.1646,3757647.0],["2007-10-30",19.1412,19.4223,18.6651,19.2974,3190869.0],["2007-10-31",19.4769,19.5159,17.6424,17.8376,10727488.0],["2007-11-01",17.5703,17.7118,16.7841,16.8392,6983184.0],["2007-11-02",17.0986,17.1458,16.3911,16.6426,5402300.0],["2007-11-05",16.053,17.075,16.053,16.6741,4778687.0],["2007-11-06",17.0907,17.0907,16.3046,16.8942,4295639.0],["2007-11-07",16.5483,16.8156,16.0845,16.0845,4346591.0],["2007-11-08",15.9744,16.3753,15.1883,15.6128,6391928.0],["2007-11-09",15.1883,15.9744,15.0939,15.66,4764609.0],["2007-11-12",15.66,16.3754,15.542,15.7464,4708614.0],["2007-11-13",15.9115,16.6426,15.9115,16.6033,4349428.0],["2007-11-14",16.8156,17.2951,16.3518,16.3911,5317415.0],["2007-11-15",16.2967,16.7763,15.6285,15.715,4352789.0],["2007-11-16",15.8408,15.8486,14.8581,15.1254,5496535.0],["2007-11-19",14.9839,15.1018,13.7889,13.8125,7984369.0],["2007-11-20",14.0326,14.2449,12.0987,12.5154,13433313.0],["2007-11-21",12.1695,12.4368,11.7371,11.7686,7886036.0],["2007-11-23",11.8708,12.4053,11.8472,12.256,3099050.0],["2007-11-26",12.3896,12.4997,11.3991,11.3991,7271878.0],["2007-11-27",11.5956,11.7528,11.006,11.3912,8694338.0],["2007-11-28",11.4934,12.0201,11.4934,11.8393,7471170.0],["2007-11-29",11.7764,11.8393,11.3283,11.6113,5697192.0],["2007-11-30",11.973,12.767,11.973,12.4525,8308572.0],["2007-12-03",12.6726,13.2386,12.0044,13.16,12380966.0],["2007-12-04",12.822,13.4745,12.366,12.4289,9036400.0],["2007-12-05",12.6176,13.0342,12.3817,12.7748,6649631.0],["2007-12-06",12.767,14.7952,12.6412,14.7244,14506987.0],["2007-12-07",14.2999,15.1332,14.1506,14.4021,9233171.0],["2007-12-10",14.4729,15.1568,14.2685,14.9524,6496774.0],["2007-12-11",15.1647,15.2905,13.3173,13.3802,11412874.0],["2007-12-12",13.8597,14.3392,13.0814,13.4273,7205378.0],["2007-12-13",13.1757,14.0484,12.9714,13.954,7233533.0],["2007-12-14",13.7811,13.8911,13.4037,13.4745,5770627.0],["2007-12-17",13.388,13.7811,13.16,13.2151,5049732.0],["2007-12-18",13.2858,13.561,12.9871,13.3015,3665828.0],["2007-12-19",13.333,13.5531,13.0264,13.2858,3423463.0],["2007-12-20",13.3644,13.5374,13.0421,13.4588,2715805.0],["2007-12-21",13.9383,13.9383,13.2072,13.5217,6170995.0],["2007-12-24",13.5217,14.1034,13.2858,14.0719,2055528.0],["2007-12-26",14.0169,14.2606,13.8204,14.2135,2690277.0],["2007-12-27",14.0484,14.2606,13.8518,13.899,4358357.0],["2007-12-28",14.0641,14.1113,13.3644,13.7575,4275048.0],["2007-12-31",13.5688,14.465,13.4902,14.0641,5512609.0],["2008-01-02",13.9383,14.1663,13.4588,13.5217,3419366.0],["2008-01-03",13.3801,13.6474,12.9871,13.1443,5332963.0],["2008-01-04",12.877,12.877,12.2402,12.4289,8240285.0],["2008-01-07",12.6176,12.8063,12.1852,12.3975,7067544.0],["2008-01-08",12.1145,12.6962,11.3991,11.4934,7725826.0],["2008-01-09",11.4934,11.5642,10.2356,10.8959,12245759.0],["2008-01-10",10.833,11.9258,10.4164,11.5642,14258109.0],["2008-01-11",11.3991,11.7921,10.9981,11.2733,9753198.0],["2008-01-14",11.344,11.8,10.9274,11.7292,10522314.0],["2008-01-15",11.5877,11.6113,10.9431,10.9824,9500433.0],["2008-01-16",10.8095,11.6899,10.8016,11.2025,10390889.0],["2008-01-17",11.344,11.7921,10.7387,10.9352,11810512.0],["2008-01-18",11.1161,11.1161,10.0626,10.212,12064222.0],["2008-01-22",9.4337,10.7544,9.418,10.3378,11715121.0],["2008-01-23",10.0155,11.9179,9.8189,11.745,21175633.0],["2008-01-24",11.8786,12.9871,11.7371,12.7434,17053757.0],["2008-01-25",12.9714,15.377,12.9714,13.3487,17796293.0],["2008-01-28",13.1443,14.9053,12.6254,14.5436,15934804.0],["2008-01-29",14.748,15.1254,13.9304,14.7873,10227947.0],["2008-01-30",14.6616,15.3298,14.0169,14.3078,11077010.0],["2008-01-31",13.7103,16.564,13.7103,16.1474,14777821.0],["2008-02-01",15.8329,17.0121,15.487,16.8235,8852657.0],["2008-02-04",16.564,16.6662,15.3927,15.5813,7673192.0],["2008-02-05",15.2826,16.1552,14.9367,15.0153,11263170.0],["2008-02-06",15.2373,15.6178,14.6269,15.2769,9636376.0],["2008-02-07",14.9361,16.26,14.9202,15.2056,9198082.0],["2008-02-08",14.9836,15.6496,14.8647,15.3245,5316784.0],["2008-02-11",15.3483,16.0459,14.833,15.7368,4860000.0],["2008-02-12",16.038,16.1569,15.269,15.5068,4992161.0],["2008-02-13",15.6971,15.7605,15.1422,15.6733,5221183.0],["2008-02-14",15.705,15.7368,15.0629,15.1977,4059998.0],["2008-02-15",15.1422,15.2215,14.4445,14.7379,5799097.0],["2008-02-19",14.8885,14.9281,14.3573,14.5,3711947.0],["2008-02-20",14.1433,15.2294,13.9213,15.2135,6582395.0],["2008-02-21",15.1818,15.6099,14.4683,14.5872,6678731.0],["2008-02-22",14.5951,14.611,13.8341,14.4921,6805324.0],["2008-02-25",14.5555,14.9043,14.0561,14.8885,5653594.0],["2008-02-26",14.611,16.6247,14.5555,16.1807,14334590.0],["2008-02-27",15.935,16.9973,15.9033,16.807,9752778.0],["2008-02-28",16.6247,16.6485,15.2928,15.4117,6499191.0],["2008-02-29",15.2056,15.3721,14.6665,14.7537,5260579.0],["2008-03-03",14.5476,14.7299,13.0413,13.2633,12321084.0],["2008-03-04",13.1047,13.8182,12.8352,13.6121,9447695.0],["2008-03-05",13.8103,13.842,13.0889,13.3743,5152687.0],["2008-03-06",13.1126,13.2633,12.4388,12.7242,7686850.0],["2008-03-07",12.4467,12.9303,12.0503,12.4546,6000174.0],["2008-03-10",12.2961,12.8669,11.8125,11.8759,6107436.0],["2008-03-11",12.6449,12.8827,11.8046,12.6528,11867978.0],["2008-03-12",12.4467,13.0492,12.0662,12.1534,7574440.0],["2008-03-13",11.8838,12.7559,11.4637,12.6687,12392207.0],["2008-03-14",13.0809,13.0809,11.7015,12.3119,8925251.0],["2008-03-17",12.0027,12.0027,10.6233,11.2258,10498886.0],["2008-03-18",11.8045,12.748,11.7728,12.7321,11757564.0],["2008-03-19",12.748,13.517,12.6766,12.6925,9580066.0],["2008-03-20",12.7004,14.1115,12.7004,14.0481,9280236.0],["2008-03-24",14.1908,15.6892,13.8737,14.8885,12818105.0],["2008-03-25",14.9202,15.2452,14.4921,14.9598,9703086.0],["2008-03-26",14.611,14.8013,13.8658,13.9451,8112327.0],["2008-03-27",14.4762,15.0153,13.8103,14.1908,10268603.0],["2008-03-28",14.1036,14.7141,14.0719,14.2225,9140091.0],["2008-03-31",14.167,15.0629,13.9371,14.9123,7360756.0],["2008-04-01",15.2928,17.0449,15.166,16.9497,13873604.0],["2008-04-02",16.9735,17.9962,16.5613,16.9497,19010742.0],["2008-04-03",16.8863,17.2589,16.2521,17.2272,9993356.0],["2008-04-04",17.2193,17.4254,16.4899,17.14,8190068.0],["2008-04-07",17.3937,18.02,17.1796,17.2906,7427781.0],["2008-04-08",17.1955,17.1955,15.4593,15.8557,13533012.0],["2008-04-09",15.9746,16.1728,14.6031,14.7299,10264821.0],["2008-04-10",14.6982,15.3879,14.6348,14.8964,6868463.0],["2008-04-11",14.6189,14.9043,14.286,14.3811,6826230.0],["2008-04-14",14.2463,14.5079,13.4694,13.5328,8002964.0],["2008-04-15",13.6914,14.0323,13.2553,13.7944,7128266.0],["2008-04-16",14.2067,14.6665,13.7548,14.6665,7579377.0],["2008-04-17",14.4524,14.8647,14.2146,14.6427,7166507.0],["2008-04-18",15.0867,15.2611,14.2543,14.8092,5639727.0],["2008-04-21",14.7458,14.7458,14.2384,14.5317,4493670.0],["2008-04-22",14.4762,14.6031,13.8896,14.1988,4631188.0],["2008-04-23",14.3494,14.3494,13.2712,13.5011,5819373.0],["2008-04-24",13.5011,14.8092,13.398,14.5714,7083197.0],["2008-04-25",14.6903,15.1739,14.3097,15.0708,5831454.0],["2008-04-28",15.2373,15.6733,14.8092,15.491,5810233.0],["2008-04-29",15.4434,16.2521,15.4276,16.0777,8329373.0],["2008-04-30",16.1411,16.2045,14.5793,14.6031,9529849.0],["2008-05-01",14.5951,15.8347,14.5951,15.5388,6756263.0],["2008-05-02",15.8507,16.0666,15.2109,15.4108,4653250.0],["2008-05-05",15.3628,15.8986,15.2429,15.5947,3563398.0],["2008-05-06",15.2269,15.9946,14.795,15.9706,5973385.0],["2008-05-07",15.9066,16.1146,14.9869,15.1309,4418975.0],["2008-05-08",15.2509,15.4348,14.5471,14.6831,4613434.0],["2008-05-09",14.6031,15.2749,14.5071,14.723,3792945.0],["2008-05-12",14.6671,14.955,14.4191,14.851,3797988.0],["2008-05-13",15.0429,15.0909,14.3871,14.971,4799278.0],["2008-05-14",15.0349,16.0986,14.971,15.9306,7854519.0],["2008-05-15",15.9786,16.4505,15.7067,16.3465,5979688.0],["2008-05-16",16.7464,16.7464,15.5947,16.0026,5723982.0],["2008-05-19",16.0826,16.1066,15.3868,15.4508,5116757.0],["2008-05-20",15.4348,15.5628,14.787,15.0589,4473184.0],["2008-05-21",15.0349,15.0589,13.8433,13.9393,6047344.0],["2008-05-22",13.9233,14.2752,13.6994,13.8273,5413016.0],["2008-05-23",13.7873,13.7873,13.2355,13.4994,5613673.0],["2008-05-27",13.5154,14.0513,13.4275,13.9793,4762508.0],["2008-05-28",14.1952,14.3072,13.5074,14.0193,4994157.0],["2008-05-29",14.0033,14.0912,13.6274,13.7714,5318255.0],["2008-05-30",13.9553,14.0673,13.2675,13.4994,4862837.0],["2008-06-02",13.3795,13.4355,12.9876,13.2675,4008626.0],["2008-06-03",13.3795,13.7714,13.1156,13.6994,5804244.0],["2008-06-04",13.6354,13.7154,13.1076,13.2195,6086635.0],["2008-06-05",13.4275,13.5874,12.6837,13.0836,7143079.0],["2008-06-06",12.8117,12.8917,12.1559,12.1799,6332677.0],["2008-06-09",12.2439,12.8357,11.788,12.1399,7535044.0],["2008-06-10",12.0999,12.7157,11.772,12.5238,6264390.0],["2008-06-11",12.5878,12.6038,11.7001,11.748,5762957.0],["2008-06-12",11.924,12.4118,11.852,11.98,3494376.0],["2008-06-13",12.0359,12.5238,11.996,12.2759,4192684.0],["2008-06-16",12.2119,12.8357,12.012,12.7237,3867430.0],["2008-06-17",12.8037,12.8677,12.0199,12.2199,4797282.0],["2008-06-18",12.1479,12.7477,11.996,12.5638,5063914.0],["2008-06-19",12.6757,12.8597,12.3238,12.6437,5727448.0],["2008-06-20",12.4838,12.6437,12.1159,12.1799,5614303.0],["2008-06-23",12.3318,12.3558,11.1882,11.3322,6003116.0],["2008-06-24",11.3562,12.3238,11.0363,11.772,10187710.0],["2008-06-25",11.836,12.3798,11.4921,11.6521,9467761.0],["2008-06-26",11.3962,11.4202,10.3405,10.6684,14319987.0],["2008-06-27",10.8603,10.8603,9.6528,10.0926,11682659.0],["2008-06-30",10.0926,10.1486,9.6527,9.8687,7853889.0],["2008-07-01",9.6048,9.6847,8.853,9.4608,16208475.0],["2008-07-02",9.5728,9.6687,9.1569,9.1569,6887688.0],["2008-07-03",9.1409,9.3169,8.773,9.1729,5761487.0],["2008-07-07",9.1889,9.4208,8.2852,8.6771,7544919.0],["2008-07-08",8.6691,10.0606,8.5171,9.9966,10013107.0],["2008-07-09",10.3805,10.4365,9.0929,9.1409,10329746.0],["2008-07-10",8.973,9.3408,8.5571,8.749,9151542.0],["2008-07-11",8.4452,8.797,8.0053,8.2452,9719265.0],["2008-07-14",8.797,8.797,8.0613,8.1892,8372341.0],["2008-07-15",8.2772,8.805,7.4615,8.4212,9686172.0],["2008-07-16",8.3492,9.6687,8.2132,9.3648,8556084.0],["2008-07-17",9.8687,10.1726,8.997,9.8447,9378358.0],["2008-07-18",10.1006,10.2445,9.3329,9.7327,4972830.0],["2008-07-21",9.8127,10.1966,9.6048,9.7967,5229272.0],["2008-07-22",9.586,10.5503,9.3186,10.5179,5280225.0],["2008-07-23",10.5179,11.4822,10.3639,10.9717,9580171.0],["2008-07-24",10.7934,11.0041,8.881,8.9702,10131925.0],["2008-07-25",8.881,9.667,8.6461,9.3267,8572158.0],["2008-07-28",9.3915,9.5374,8.5974,8.7109,6398022.0],["2008-07-29",8.7757,9.7886,8.6947,9.6671,6909645.0],["2008-07-30",9.902,10.0479,9.0107,9.4726,5988513.0],["2008-07-31",9.2295,10.21,9.0755,9.8048,6593426.0],["2008-08-01",9.7076,9.9101,9.1647,9.6022,6486164.0],["2008-08-04",9.505,9.6103,9.0593,9.424,5901947.0],["2008-08-05",9.5536,10.0965,9.4807,10.0236,6479860.0],["2008-08-06",9.8534,10.3234,9.6022,10.2829,5458400.0],["2008-08-07",10.0398,10.688,9.7481,9.9426,8364987.0],["2008-08-08",9.8777,10.4531,9.7805,10.0236,7711538.0],["2008-08-11",9.9993,10.9392,9.902,10.4774,9635745.0],["2008-08-12",10.4936,10.4936,9.1485,9.2538,7823002.0],["2008-08-13",9.3105,9.3429,8.7676,8.9945,7943712.0],["2008-08-14",8.954,9.667,8.8648,9.4564,10870785.0],["2008-08-15",9.6265,9.9345,9.4645,9.5779,5151846.0],["2008-08-18",9.6589,9.6589,8.7676,8.881,4890256.0],["2008-08-19",8.7109,8.881,8.3462,8.4435,4718175.0],["2008-08-20",8.5083,8.8,8.2004,8.7838,5843535.0],["2008-08-21",8.5002,9.3915,8.4678,9.2943,7637158.0],["2008-08-22",9.5131,9.6265,8.9297,9.586,5678597.0],["2008-08-25",9.4564,9.7157,9.1484,9.4321,6161330.0],["2008-08-26",9.3753,9.5779,8.7919,8.9459,6092518.0],["2008-08-27",9.2214,9.9264,9.0269,9.8858,11046439.0],["2008-08-28",10.1289,10.688,9.8372,10.6232,9107208.0],["2008-08-29",10.372,10.9554,10.291,10.6556,8209189.0],["2008-09-02",10.9473,11.6928,10.5341,10.9636,8730162.0],["2008-09-03",11.0122,11.1823,10.5908,11.1094,7605011.0],["2008-09-04",10.8825,11.0041,9.9345,10.1208,9714538.0],["2008-09-05",9.9263,11.1013,9.6751,10.9879,8119891.0],["2008-09-08",12.0656,12.965,11.3039,12.1142,16395580.0],["2008-09-09",11.9521,12.1952,10.5746,10.8339,11704825.0],["2008-09-10",10.9311,11.3525,10.2748,10.8096,8902454.0],["2008-09-11",10.3477,11.4335,10.137,11.3282,8376438.0],["2008-09-12",11.0608,11.944,10.9554,11.6361,6881385.0],["2008-09-15",10.9311,11.7252,10.688,10.8906,7271143.0],["2008-09-16",10.4044,11.782,10.21,11.7171,8236398.0],["2008-09-17",11.158,11.6604,10.21,10.3072,9613579.0],["2008-09-18",10.6151,12.2763,9.035,12.1628,17599313.0],["2008-09-19",13.2729,13.6943,12.414,13.5728,14766265.0],["2008-09-22",13.2081,13.5728,10.5341,11.1337,12176317.0],["2008-09-23",11.0203,11.5875,10.1938,10.2991,14413802.0],["2008-09-24",10.5341,12.4707,10.4044,11.9683,13508954.0],["2008-09-25",12.2682,12.4464,11.158,12.1466,9191568.0],["2008-09-26",11.1013,12.5194,11.1013,12.3816,8193640.0],["2008-09-29",12.2276,12.5356,10.8987,11.1904,9683126.0],["2008-09-30",11.4578,12.3087,10.8906,12.3087,7069540.0],["2008-10-01",12.0737,12.5761,11.5389,12.4302,6029275.0],["2008-10-02",12.1709,12.5599,11.2147,11.2553,6065414.0],["2008-10-03",11.6361,11.8468,9.5941,9.7886,11108632.0],["2008-10-06",9.2538,9.7967,8.7109,9.7157,11008829.0],["2008-10-07",9.9669,9.9669,8.3462,8.4597,9209953.0],["2008-10-08",8.1112,9.116,7.9897,8.484,9967828.0],["2008-10-09",8.9216,8.954,7.0335,7.2928,10575262.0],["2008-10-10",6.6041,7.9168,6.3853,7.8682,11871444.0],["2008-10-13",8.3462,8.5245,7.4306,7.8033,9128009.0],["2008-10-14",8.4516,8.4516,7.3739,7.6413,10579359.0],["2008-10-15",7.4549,7.5197,6.8066,7.0984,8588756.0],["2008-10-16",7.147,7.3414,6.3448,7.2766,10574212.0],["2008-10-17",6.7499,7.5602,6.6527,7.2361,9121181.0],["2008-10-20",7.3009,8.014,6.9201,7.86,6038204.0],["2008-10-21",7.5997,7.9089,7.2986,7.3312,4453118.0],["2008-10-22",7.0789,7.4532,6.6151,6.8674,9431306.0],["2008-10-23",6.9162,7.201,5.1749,5.7689,14967868.0],["2008-10-24",4.9959,6.0781,4.9878,5.3051,11189210.0],["2008-10-27",5.3051,5.7771,5.1505,5.24,7040229.0],["2008-10-28",5.4679,5.5492,4.5728,5.1668,15106647.0],["2008-10-29",5.1505,5.9805,5.1098,5.5248,18338068.0],["2008-10-30",5.9317,6.0862,5.3702,5.6957,12001084.0],["2008-10-31",5.6794,6.4036,5.4597,6.2978,7887612.0],["2008-11-03",6.2815,6.7941,6.1432,6.5175,7315582.0],["2008-11-04",6.6965,7.5427,6.6721,7.38,7236369.0],["2008-11-05",7.2661,8.0879,6.9162,6.965,7352141.0],["2008-11-06",7.0952,7.2823,6.6721,6.8592,6005637.0],["2008-11-07",6.786,6.9325,6.013,6.3059,6241803.0],["2008-11-10",6.5012,6.6802,5.5655,5.7852,4565003.0],["2008-11-11",5.6062,6.1025,5.2156,5.8584,5847423.0],["2008-11-12",5.6143,5.6957,5.0692,5.1098,4992896.0],["2008-11-13",5.0854,5.4028,4.3206,5.4028,9492029.0],["2008-11-14",5.1912,5.8015,4.9227,5.1261,5381919.0],["2008-11-17",5.0041,5.1424,4.6542,4.8983,6516420.0],["2008-11-18",4.8739,5.061,4.5321,4.7925,6291285.0],["2008-11-19",4.76,4.7762,3.8649,3.8893,7510986.0],["2008-11-20",3.9463,3.9463,3.0269,3.0919,10304533.0],["2008-11-21",3.336,3.336,2.7828,2.9618,12753705.0],["2008-11-24",3.1326,3.8324,2.8804,3.7266,10049982.0],["2008-11-25",4.1823,6.0374,3.8568,4.9064,23188928.0],["2008-11-26",4.882,6.1757,4.5972,6.0212,14207997.0],["2008-11-28",5.7526,6.3873,5.2482,5.7852,4240800.0],["2008-12-01",5.6876,5.7608,5.1343,5.1749,7049054.0],["2008-12-02",5.419,6.0293,4.9552,5.9398,7464446.0],["2008-12-03",5.8015,6.6395,5.5574,6.2897,11837301.0],["2008-12-04",6.2002,7.502,6.0293,6.9162,15465729.0],["2008-12-05",6.8918,7.5264,6.3222,7.3718,9335285.0],["2008-12-08",7.6241,8.0309,6.9813,7.9821,8487377.0],["2008-12-09",7.9496,8.5354,7.1847,7.3718,8431067.0],["2008-12-10",7.3637,7.9577,7.0871,7.8845,5700974.0],["2008-12-11",7.6892,8.1367,7.1196,7.3068,5543390.0],["2008-12-12",7.022,8.0146,6.8999,7.8682,5381394.0],["2008-12-15",7.795,8.0309,6.965,7.1603,5297454.0],["2008-12-16",7.144,7.9821,7.022,7.9821,7451419.0],["2008-12-17",7.9007,8.7958,7.6892,8.3401,7867966.0],["2008-12-18",8.7225,9.1945,8.0391,8.2343,10172582.0],["2008-12-19",8.6168,8.6249,8.0553,8.1286,6513688.0],["2008-12-22",8.1855,8.1855,7.0871,7.2417,5991139.0],["2008-12-23",7.2254,7.4369,6.8592,7.0545,3858080.0],["2008-12-24",7.2498,7.2498,6.729,6.7697,1319925.0],["2008-12-26",7.0057,7.0627,6.7453,6.9813,1259097.0],["2008-12-29",7.0057,7.0057,6.5256,6.8023,3492905.0],["2008-12-30",6.8592,7.0464,6.4768,7.0464,4343544.0],["2008-12-31",6.965,7.1766,6.7209,7.0545,5432031.0],["2009-01-02",6.9976,7.5915,6.8674,7.4695,3585039.0],["2009-01-05",7.3963,8.5842,7.2091,8.2994,8864424.0],["2009-01-06",8.4378,9.1701,8.3889,9.0887,9185475.0],["2009-01-07",8.8365,8.926,8.4459,8.6005,6831273.0],["2009-01-08",8.9504,9.406,8.4703,9.2921,8204461.0],["2009-01-09",9.1782,9.1782,6.6965,7.4451,61237411.0],["2009-01-12",7.7054,7.7299,6.7046,6.7941,17967430.0],["2009-01-13",6.7535,7.1522,6.5745,7.0464,9906580.0],["2009-01-14",6.9162,6.965,6.3548,6.428,8345341.0],["2009-01-15",6.4768,6.5826,5.712,6.1595,10945375.0],["2009-01-16",6.4036,6.5663,5.7689,6.3873,8051289.0],["2009-01-20",6.1269,6.428,5.4597,5.5167,6458534.0],["2009-01-21",5.6469,5.7933,5.0122,5.7608,7940035.0],["2009-01-22",5.476,5.7201,5.2644,5.3295,6988542.0],["2009-01-23",5.1993,5.8015,5.0203,5.5655,5711480.0],["2009-01-26",6.1432,7.1115,5.834,6.3629,14836863.0],["2009-01-27",6.2815,6.6884,6.2083,6.3141,5505885.0],["2009-01-28",6.6314,7.6648,6.4931,7.2091,8149517.0],["2009-01-29",7.0464,7.1603,6.4605,6.5094,5307854.0],["2009-01-30",6.5421,6.5993,6.1904,6.2886,5630061.0],["2009-02-02",6.1414,6.9837,6.0759,6.3949,7899063.0],["2009-02-03",6.6402,7.1472,6.4112,7.0245,7601859.0],["2009-02-04",7.0491,7.3353,6.4194,6.4603,8298697.0],["2009-02-05",6.4848,6.9755,6.3785,6.8528,8307101.0],["2009-02-06",6.8692,8.1694,6.8692,7.6052,12239246.0],["2009-02-09",7.5643,7.5643,6.9428,7.1227,8819460.0],["2009-02-10",6.9918,7.507,5.9206,6.0187,13372801.0],["2009-02-11",6.1823,6.5993,5.847,6.2722,8299747.0],["2009-02-12",6.0105,6.1168,5.4381,5.9615,11853165.0],["2009-02-13",5.9369,6.2395,5.6916,6.125,6945574.0],["2009-02-17",5.896,6.0678,5.6344,5.9696,7064708.0],["2009-02-18",6.2231,6.3294,5.4544,5.6425,9167510.0],["2009-02-19",5.6262,5.8879,4.7839,4.8084,13807733.0],["2009-02-20",4.5631,4.972,4.5304,4.8002,11036248.0],["2009-02-23",4.9801,5.4054,4.8657,5.1601,11466138.0],["2009-02-24",5.2337,6.4439,5.1519,6.0514,11880479.0],["2009-02-25",5.9287,6.2068,5.5689,5.986,9856048.0],["2009-02-26",6.1332,6.3867,5.8306,5.9206,7169238.0],["2009-02-27",5.7979,5.9287,5.3645,5.4626,8135860.0],["2009-03-02",5.2418,5.6425,5.2091,5.4054,6747648.0],["2009-03-03",5.5199,5.6344,4.9393,4.9801,7591459.0],["2009-03-04",5.0456,5.4217,4.6776,5.3236,10052923.0],["2009-03-05",5.1192,5.2827,4.8902,4.9965,7456252.0],["2009-03-06",5.0701,5.2909,4.7921,4.972,7530841.0],["2009-03-09",5.0047,5.757,4.8493,5.111,7915137.0],["2009-03-10",5.2991,6.2722,5.2255,6.1986,10005543.0],["2009-03-11",6.1741,6.5012,6.0596,6.1659,6779900.0],["2009-03-12",6.2886,7.0327,6.0105,6.9673,9661694.0],["2009-03-13",6.9509,7.1799,6.583,6.9428,5381289.0],["2009-03-16",7.0573,7.1963,6.3867,6.4112,5858243.0],["2009-03-17",6.6893,6.9755,6.2804,6.9673,7144865.0],["2009-03-18",6.8937,7.965,6.4685,7.6379,10484914.0],["2009-03-19",7.8014,7.8505,6.9182,6.9509,7138877.0],["2009-03-20",7.1963,7.1963,6.5012,6.632,6294751.0],["2009-03-23",6.9509,8.0059,6.7383,7.9813,8990281.0],["2009-03-24",7.7605,8.2021,7.6133,7.7115,7447112.0],["2009-03-25",7.9323,9.1998,7.1145,7.6788,15445348.0],["2009-03-26",7.8914,8.6519,7.8587,8.4066,8901824.0],["2009-03-27",8.382,8.7009,8.0304,8.3902,7486613.0],["2009-03-30",7.9731,7.9977,6.9264,7.1227,9644255.0],["2009-03-31",7.4498,7.4498,5.8388,6.1414,23002874.0],["2009-04-01",5.9778,6.3213,5.7488,5.8143,14063335.0],["2009-04-02",6.1005,6.1577,5.8388,5.9942,10518847.0],["2009-04-03",6.0023,6.354,5.7897,6.2804,7238891.0],["2009-04-06",6.2231,6.2231,5.9369,6.1741,6430379.0],["2009-04-07",5.9533,6.0269,5.7407,5.8306,5171387.0],["2009-04-08",6.3785,6.6566,5.9533,6.125,9544662.0],["2009-04-09",6.3049,6.6893,6.1823,6.6893,7682753.0],["2009-04-13",6.5421,6.8038,6.3458,6.722,6645954.0],["2009-04-14",6.5911,6.7302,6.3049,6.3622,6566111.0],["2009-04-15",6.3376,7.3925,6.2722,7.1063,11924708.0],["2009-04-16",7.229,7.3762,6.7547,7.1963,7383238.0],["2009-04-17",7.1881,7.8096,7.1881,7.6379,5661053.0],["2009-04-20",7.3516,7.3925,6.1414,6.215,10043783.0],["2009-04-21",6.0269,6.6647,6.0105,6.5584,6816775.0],["2009-04-22",6.4685,6.9101,6.215,6.5175,7808400.0],["2009-04-23",6.7465,7.1472,6.3294,7.09,11680557.0],["2009-04-24",7.2781,8.4147,7.1799,8.1531,24144728.0],["2009-04-27",8.0467,8.9217,7.9731,8.2021,13835468.0],["2009-04-28",8.0549,8.4556,7.8259,8.0631,7176172.0],["2009-04-29",8.3493,8.4883,8.0958,8.2348,6453701.0],["2009-04-30",8.3411,8.382,7.9241,7.965,7169448.0],["2009-05-01",8.0142,8.2113,7.6447,7.7679,4302678.0],["2009-05-04",7.9896,8.5644,7.9568,8.4905,6552769.0],["2009-05-05",8.4659,8.9257,8.3098,8.6383,7437236.0],["2009-05-06",8.8107,8.9832,7.9978,8.6137,7977330.0],["2009-05-07",8.7779,8.7779,7.8664,8.0553,8240180.0],["2009-05-08",8.2442,8.4905,7.7597,8.4741,5803404.0],["2009-05-11",8.277,8.4412,7.9485,8.0635,4999620.0],["2009-05-12",8.1292,8.277,7.5051,7.7104,5553160.0],["2009-05-13",7.3245,7.5216,6.996,7.0453,6648265.0],["2009-05-14",7.0535,7.735,6.8729,7.4148,5773253.0],["2009-05-15",7.4559,7.7679,7.1438,7.2342,3915231.0],["2009-05-18",7.7843,8.5562,7.6201,8.2277,13318592.0],["2009-05-19",8.121,8.4905,8.0307,8.1867,8898987.0],["2009-05-20",8.3755,8.6958,8.0799,8.1292,6845455.0],["2009-05-21",7.9814,8.2277,7.5955,7.7597,7707861.0],["2009-05-22",7.7679,7.8911,7.4887,7.7433,4659238.0],["2009-05-26",7.6529,8.1292,7.5955,8.0142,4966107.0],["2009-05-27",8.006,8.4412,7.6611,7.694,6817300.0],["2009-05-28",7.8007,7.8829,7.0289,7.3081,10865847.0],["2009-05-29",7.3409,7.8418,7.3327,7.809,8773760.0],["2009-06-01",7.9403,8.0717,7.6776,7.8746,7520966.0],["2009-06-02",7.8172,8.2113,7.6776,7.9814,4834472.0],["2009-06-03",7.8829,7.8911,7.4477,7.5708,4044660.0],["2009-06-04",7.6037,7.6283,7.2424,7.382,6089787.0],["2009-06-05",7.5544,7.6447,6.8482,6.9386,11313386.0],["2009-06-08",6.9057,7.3573,6.8646,7.2834,6536170.0],["2009-06-09",7.3163,7.4887,7.1849,7.3327,4351424.0],["2009-06-10",7.4805,7.5051,6.9386,7.111,6827491.0],["2009-06-11",7.1767,7.1767,6.7004,6.7333,7389751.0],["2009-06-12",6.7415,6.7579,6.4869,6.5526,7001359.0],["2009-06-15",6.4377,6.4787,6.1913,6.257,5382549.0],["2009-06-16",6.569,6.7251,6.2324,6.3391,7939615.0],["2009-06-17",6.3638,6.5198,6.0599,6.3802,5981054.0],["2009-06-18",6.372,6.4048,6.0846,6.1749,4667012.0],["2009-06-19",6.3063,6.4869,6.2077,6.3966,5744468.0],["2009-06-22",6.3227,6.3802,6.0846,6.101,5778401.0],["2009-06-23",6.1503,6.3556,5.9778,6.1421,5335379.0],["2009-06-24",6.2406,6.6676,6.2242,6.4212,8844568.0],["2009-06-25",6.6922,7.579,6.6429,7.5462,23957518.0],["2009-06-26",7.4805,7.7515,7.3081,7.538,8350804.0],["2009-06-29",7.6447,7.9978,7.5216,7.9732,11716382.0],["2009-06-30",7.9403,8.1867,7.8418,7.9568,9100275.0],["2009-07-01",8.0142,8.0471,7.7186,7.8993,8594324.0],["2009-07-02",7.7104,7.8007,7.4477,7.5216,4947407.0],["2009-07-06",7.3902,7.5133,7.2506,7.3655,7881834.0],["2009-07-07",7.2916,7.3163,6.9714,7.0042,4968943.0],["2009-07-08",7.0371,7.0535,6.5526,6.7497,9127169.0],["2009-07-09",6.84,7.0699,6.8154,6.955,6341501.0],["2009-07-10",6.9057,6.9057,6.5773,6.8318,5094801.0],["2009-07-13",6.8564,6.9878,6.5526,6.955,6102394.0],["2009-07-14",6.8647,7.2834,6.8154,7.2177,6055118.0],["2009-07-15",7.3984,7.694,7.3655,7.5133,5243980.0],["2009-07-16",7.5133,7.9403,7.3902,7.8418,5236626.0],["2009-07-17",8.0471,8.2113,7.8746,7.9978,5299555.0],["2009-07-20",8.1132,8.3853,8.0061,8.1627,3437961.0],["2009-07-21",8.2287,8.3194,7.9236,8.1297,4224201.0],["2009-07-22",8.0473,8.9707,8.0308,8.7564,11338075.0],["2009-07-23",8.8636,9.6798,8.7811,9.2841,14160617.0],["2009-07-24",9.1274,9.2758,8.8553,9.1604,5449575.0],["2009-07-27",9.3665,9.9107,8.7976,9.787,15957811.0],["2009-07-28",9.4325,9.7046,9.1851,9.5974,12219705.0],["2009-07-29",9.4737,9.6881,9.2841,9.5974,5363429.0],["2009-07-30",9.7375,9.7788,9.383,9.6386,6775698.0],["2009-07-31",9.5891,9.8942,9.5397,9.7623,5972229.0],["2009-08-03",9.9189,10.1333,9.8117,10.0673,5823575.0],["2009-08-04",9.9272,10.6033,9.6139,10.3642,8848140.0],["2009-08-05",10.3724,10.7764,10.191,10.4714,7863449.0],["2009-08-06",10.4384,10.6363,10.1745,10.2817,6362092.0],["2009-08-07",10.595,11.3948,10.5126,11.0733,11848647.0],["2009-08-10",11.032,11.032,10.5126,10.5703,7978591.0],["2009-08-11",10.5538,10.7599,10.224,10.7187,7472325.0],["2009-08-12",11.1062,11.5103,10.9413,11.1475,8344501.0],["2009-08-13",11.3453,11.5267,10.9826,11.3371,7047058.0],["2009-08-14",11.3371,11.3701,10.8671,11.0568,6418507.0],["2009-08-17",10.6033,10.8754,10.2158,10.5785,8263503.0],["2009-08-18",10.5291,10.9248,10.4384,10.8754,5539398.0],["2009-08-19",10.5208,11.2217,10.4714,11.1475,7185837.0],["2009-08-20",11.1969,11.7988,11.1392,11.6009,7187098.0],["2009-08-21",11.7823,12.0792,11.6999,11.972,6826335.0],["2009-08-24",12.1121,12.5656,11.9555,12.0132,7879838.0],["2009-08-25",12.2193,12.714,12.1451,12.343,8462059.0],["2009-08-26",12.4914,13.0026,12.2028,12.846,11197404.0],["2009-08-27",12.6151,12.6811,12.0379,12.6481,9236427.0],["2009-08-28",12.7388,13.1263,12.442,12.9697,7012705.0],["2009-08-31",12.747,12.747,12.2853,12.4914,7988361.0],["2009-09-01",12.4337,12.8872,11.873,11.9308,8264763.0],["2009-09-02",11.7494,12.0627,11.535,11.5845,6060266.0],["2009-09-03",11.6422,11.9885,11.4278,11.9472,5680593.0],["2009-09-04",12.0462,12.4584,11.8813,12.4502,4664491.0],["2009-09-08",12.6811,12.7718,12.3018,12.6976,4929127.0],["2009-09-09",12.6481,13.0274,12.409,12.8625,8650004.0],["2009-09-10",12.9696,13.1181,12.5739,13.0768,5182102.0],["2009-09-11",13.1181,13.2995,12.7635,12.9532,4885739.0],["2009-09-14",12.7718,12.9202,12.5739,12.9202,3502886.0],["2009-09-15",12.9861,13.4808,12.9449,13.4149,6323852.0],["2009-09-16",13.5633,14.3383,13.5056,14.3301,7040019.0],["2009-09-17",14.3548,14.561,13.4314,13.687,7770685.0],["2009-09-18",14.091,14.3219,13.6375,13.6375,8677739.0],["2009-09-21",13.283,13.3324,12.5656,13.2088,9202284.0],["2009-09-22",13.3242,13.5303,12.9944,13.1016,5533410.0],["2009-09-23",13.0851,13.2747,12.7883,12.7883,6292755.0],["2009-09-24",12.9861,13.217,11.9885,12.2193,9093656.0],["2009-09-25",12.0544,12.3595,11.873,12.0297,5867488.0],["2009-09-28",12.1286,12.2606,11.9143,12.0792,4392185.0],["2009-09-29",12.3018,12.6481,12.1369,12.1781,5498426.0],["2009-09-30",12.1864,12.2688,11.6009,11.7494,6909645.0],["2009-10-01",11.6587,11.6587,10.8836,10.9248,9685542.0],["2009-10-02",10.6775,10.9496,10.3889,10.7435,7681492.0],["2009-10-05",10.9496,11.2134,10.7105,11.0155,6880229.0],["2009-10-06",11.2052,11.6339,11.164,11.2794,6409788.0],["2009-10-07",11.2876,11.2959,10.8506,10.8671,6643433.0],["2009-10-08",11.1227,12.1039,11.0073,11.8648,10639031.0],["2009-10-09",11.8813,12.0462,11.5845,11.8153,5950693.0],["2009-10-12",11.9555,12.1039,11.7081,11.8236,3832447.0],["2009-10-13",11.8071,12.5739,11.7494,12.4749,10241814.0],["2009-10-14",12.7388,12.7635,12.2935,12.5244,7240782.0],["2009-10-15",12.4007,12.5326,12.3265,12.4337,3954312.0],["2009-10-16",12.31,12.409,12.0215,12.0792,4021758.0],["2009-10-19",12.2028,12.3265,11.8236,11.8648,3773300.0],["2009-10-20",11.8565,11.8565,11.4443,11.5267,4558594.0],["2009-10-21",11.5764,11.8492,11.2952,11.3118,4013353.0],["2009-10-22",11.2291,12.3123,11.0802,12.1717,7554794.0],["2009-10-23",12.2379,12.5603,11.4937,11.6838,7501321.0],["2009-10-26",11.6839,12.0725,11.1629,11.2208,6535855.0],["2009-10-27",11.2208,11.5681,11.0802,11.2869,6061002.0],["2009-10-28",11.0637,11.1546,10.3526,10.4435,8238079.0],["2009-10-29",10.7495,10.9479,10.4518,10.6833,7367899.0],["2009-10-30",10.5924,10.7412,10.336,10.4187,8422348.0],["2009-11-02",10.5593,10.7991,9.9639,10.4104,8966013.0],["2009-11-03",10.2037,10.857,10.1707,10.8239,5501788.0],["2009-11-04",10.9149,11.6839,10.9066,11.196,8719866.0],["2009-11-05",11.32,11.7996,10.9397,11.1712,6870459.0],["2009-11-06",11.3118,11.8658,11.2456,11.6921,7752930.0],["2009-11-09",11.9154,12.1138,11.7335,12.0808,5179056.0],["2009-11-10",12.0808,12.2957,11.6839,11.8244,4859685.0],["2009-11-11",12.2461,12.6678,12.089,12.5025,7578117.0],["2009-11-12",12.4942,12.4942,11.9567,12.0229,4112106.0],["2009-11-13",12.0477,12.3867,11.9154,11.965,3566129.0],["2009-11-16",12.1882,12.4032,11.9733,12.1138,4403531.0],["2009-11-17",12.0642,12.2379,11.8575,12.0063,4448285.0],["2009-11-18",11.7913,12.3784,11.7913,12.089,3464015.0],["2009-11-19",11.9981,11.9981,11.4523,11.7169,4978819.0],["2009-11-20",11.4358,11.5433,11.1546,11.3035,5231058.0],["2009-11-23",11.5764,11.7996,11.196,11.2869,4797912.0],["2009-11-24",11.2539,11.3531,10.6585,10.7825,7699457.0],["2009-11-25",10.8322,10.9975,10.766,10.8652,3447101.0],["2009-11-27",10.5014,10.8239,10.3856,10.6337,2247255.0],["2009-11-30",10.6502,10.7743,10.3691,10.4766,5221813.0],["2009-12-01",10.642,10.89,10.5924,10.6502,5128734.0],["2009-12-02",10.7412,10.8735,10.4435,10.5758,3769623.0],["2009-12-03",10.5758,10.5758,10.1045,10.1293,7014596.0],["2009-12-04",10.4435,10.5345,9.997,10.2782,5052358.0],["2009-12-07",10.303,10.4105,9.8812,9.9143,5764218.0],["2009-12-08",9.7738,9.9639,9.6911,9.7738,5172962.0],["2009-12-09",9.9143,9.9309,9.6745,9.7986,3768152.0],["2009-12-10",9.9557,9.9639,9.5753,9.6166,3704068.0],["2009-12-11",9.6166,9.8316,9.5588,9.7986,3972907.0],["2009-12-14",9.9639,10.1293,9.7159,10.0797,3855559.0],["2009-12-15",10.0135,10.2203,9.9061,9.9639,5689103.0],["2009-12-16",10.0549,10.5345,10.0053,10.4353,5312057.0],["2009-12-17",10.303,10.427,10.088,10.1872,3416634.0],["2009-12-18",10.1955,10.3112,9.9722,10.2947,5373304.0],["2009-12-21",10.3526,10.6668,10.1458,10.6337,5512714.0],["2009-12-22",10.7081,11.1216,10.6254,10.9727,6927925.0],["2009-12-23",11.1133,11.1877,10.9314,10.9727,5965821.0],["2009-12-24",10.9645,11.0637,10.9314,11.0471,543560.0],["2009-12-28",11.1298,11.1546,10.6337,10.7081,2848911.0],["2009-12-29",10.766,10.8156,10.4601,10.6172,2547821.0],["2009-12-30",10.5758,10.8239,10.4766,10.6751,2087570.0],["2009-12-31",10.6916,10.6999,10.5345,10.5593,1681633.0],["2010-01-04",10.5924,10.766,10.4601,10.7577,4721011.0],["2010-01-05",10.7081,11.2456,10.5179,11.2043,6518836.0],["2010-01-06",11.1712,11.3696,10.9562,11.3283,6684720.0],["2010-01-07",12.3454,13.2301,12.089,12.7836,30160976.0],["2010-01-08",12.734,13.288,12.5603,13.1888,9078423.0],["2010-01-11",13.288,13.5195,13.2136,13.4451,6728423.0],["2010-01-12",13.3542,13.6684,13.1888,13.3376,7755767.0],["2010-01-13",13.4699,13.5939,13.1061,13.4368,5444637.0],["2010-01-14",13.6601,13.9247,13.4616,13.5195,5243140.0],["2010-01-15",13.4534,13.5443,13.1061,13.197,5920647.0],["2010-01-19",13.0317,13.5113,13.0317,13.4038,5041537.0],["2010-01-20",13.2797,13.3459,12.9903,13.0151,5814540.0],["2010-01-21",13.0399,13.1309,12.6348,12.6596,4791399.0],["2010-01-22",12.6927,12.9083,12.1953,12.2533,6678942.0],["2010-01-25",12.4772,12.5186,11.9549,12.187,5234315.0],["2010-01-26",12.1207,12.3943,12.0295,12.0709,4321062.0],["2010-01-27",12.0627,12.5684,11.8554,12.5269,6589434.0],["2010-01-28",12.7093,13.157,12.4523,12.7591,8698960.0],["2010-01-29",12.842,13.2316,12.6596,12.7342,7422213.0],["2010-02-01",12.8254,12.842,12.4855,12.701,4875759.0],["2010-02-02",12.9663,13.7871,12.9663,13.7208,10946320.0],["2010-02-03",13.5715,13.6959,13.1902,13.4803,4529809.0],["2010-02-04",13.1736,13.2565,12.6347,12.7176,6107752.0],["2010-02-05",12.6844,12.8088,11.7891,12.1953,9075586.0],["2010-02-08",12.2285,13.1404,12.0378,12.7591,9445489.0],["2010-02-09",12.7673,12.9912,12.4606,12.9332,5594132.0],["2010-02-10",12.9912,13.0161,12.585,12.9415,4230924.0],["2010-02-11",13.2316,14.0938,13.099,14.0855,13356833.0],["2010-02-12",13.9114,14.2513,13.7208,14.0607,11017338.0],["2010-02-16",14.2431,14.4006,14.2182,14.3757,5723456.0],["2010-02-17",14.5249,14.8234,14.1684,14.3757,6039465.0],["2010-02-18",14.2845,14.3342,13.8866,14.127,5549799.0],["2010-02-19",14.0275,14.4586,14.0275,14.3508,6462421.0],["2010-02-22",14.4503,14.5415,14.069,14.2348,6081908.0],["2010-02-23",14.1602,14.3011,13.3394,13.4969,8762624.0],["2010-02-24",13.6379,13.729,12.6513,13.4886,13788823.0],["2010-02-25",13.1902,13.5301,12.9249,13.4886,7535044.0],["2010-02-26",13.4389,13.6544,13.0907,13.6047,6083273.0],["2010-03-01",13.6627,13.8451,13.6047,13.7954,4092565.0],["2010-03-02",13.928,14.0524,13.6793,13.7622,3574534.0],["2010-03-03",13.7954,14.069,13.729,13.9197,4075756.0],["2010-03-04",13.8285,14.0358,13.5467,13.7208,4370334.0],["2010-03-05",13.8534,14.127,13.7705,14.1021,4245527.0],["2010-03-08",14.1767,14.3508,14.0772,14.2596,4725423.0],["2010-03-09",14.3177,14.4835,14.0938,14.3342,4212645.0],["2010-03-10",14.3343,14.4337,13.928,14.0358,5681014.0],["2010-03-11",13.9363,13.9943,13.6213,13.7954,6130969.0],["2010-03-12",13.8783,13.9446,13.4472,13.5384,4570781.0],["2010-03-15",13.6793,13.6793,13.1487,13.3394,6544155.0],["2010-03-16",13.4803,13.9612,13.3477,13.8783,7677185.0],["2010-03-17",13.8949,14.1021,13.7456,13.7954,4546513.0],["2010-03-18",13.729,13.8783,13.6047,13.7125,2705615.0],["2010-03-19",13.356,13.87,13.3477,13.356,5738584.0],["2010-03-22",13.1736,13.6047,13.1736,13.5135,4796231.0],["2010-03-23",13.5798,14.2016,13.4057,14.1436,10087277.0],["2010-03-24",14.9975,15.1965,14.5332,14.6659,16193662.0],["2010-03-25",14.9063,15.4037,14.7654,14.9643,9665266.0],["2010-03-26",15.1053,15.6939,15.0638,15.1716,10806491.0],["2010-03-29",15.3125,15.3871,14.7571,15.1218,6785679.0],["2010-03-30",14.8151,15.3291,14.8151,14.9643,6652783.0],["2010-03-31",14.8565,14.956,14.2348,14.2679,8131237.0],["2010-04-01",14.3591,14.5913,14.1021,14.2016,6122039.0],["2010-04-05",14.3923,14.699,14.2431,14.5581,5592241.0],["2010-04-06",14.4752,14.4918,14.1353,14.3342,5046475.0],["2010-04-07",14.3508,14.5249,13.9114,14.0524,6529237.0],["2010-04-08",13.9943,14.384,13.9363,14.3094,5667987.0],["2010-04-09",14.4089,14.5913,14.3177,14.5249,4223465.0],["2010-04-12",14.5747,14.6824,14.1187,14.2348,6484903.0],["2010-04-13",14.2762,14.5498,14.2016,14.326,5021051.0],["2010-04-14",14.4254,15.2794,14.326,15.155,14250860.0],["2010-04-15",15.0887,15.1136,14.6327,14.7488,5809182.0],["2010-04-16",14.6493,14.6659,14.0772,14.2182,7287742.0],["2010-04-19",14.0938,14.5664,14.069,14.2928,5907620.0],["2010-04-20",14.4669,14.9229,14.3674,14.898,5574592.0],["2010-04-21",14.9477,15.4452,14.84,15.354,6599834.0],["2010-04-22",15.2379,16.4483,14.9809,16.3654,9953225.0],["2010-04-23",16.7717,18.065,16.6556,17.0204,17962387.0],["2010-04-26",16.7219,17.4349,16.6639,16.6639,13344646.0],["2010-04-27",16.4152,16.5727,15.6193,15.7022,14276389.0],["2010-04-28",15.8763,16.3323,15.81,16.0421,7095174.0],["2010-04-29",16.1167,17.3437,16.1084,17.0121,8970845.0],["2010-04-30",17.0784,17.551,16.4815,16.5146,7142659.0],["2010-05-03",16.7057,17.4118,16.5894,17.2041,5193133.0],["2010-05-04",16.8968,17.0297,16.1159,16.6309,8805277.0],["2010-05-05",16.3236,16.714,15.9082,16.0411,5467750.0],["2010-05-06",15.8667,16.3153,13.9477,15.3267,7838656.0],["2010-05-07",15.227,15.5344,14.2634,14.5292,9859935.0],["2010-05-10",15.5676,16.4482,15.2852,16.415,10060697.0],["2010-05-11",16.1741,16.6974,15.9996,16.1657,7014806.0],["2010-05-12",16.3651,16.6559,15.8335,16.1657,7793167.0],["2010-05-13",16.2073,16.2488,15.4679,15.5759,7429567.0],["2010-05-14",15.5759,15.5759,14.9114,15.2935,5630167.0],["2010-05-17",15.36,15.36,14.3797,15.3018,10010376.0],["2010-05-18",15.5261,15.9498,15.0443,15.0858,10100934.0],["2010-05-19",14.8366,15.5012,14.7369,15.0775,11755988.0],["2010-05-20",14.5874,15.0027,14.4296,14.4877,10588814.0],["2010-05-21",14.0973,14.6705,14.0142,14.5126,7718472.0],["2010-05-24",14.5209,14.8449,14.3465,14.3714,5624493.0],["2010-05-25",13.9394,14.2883,13.7317,14.2551,8234402.0],["2010-05-26",14.4794,15.1107,14.2551,14.3299,6662868.0],["2010-05-27",14.8449,14.8532,14.2468,14.5957,6106806.0],["2010-05-28",14.5209,14.7868,14.2966,14.3714,3943596.0],["2010-06-01",14.1388,14.2551,13.549,13.5656,7472010.0],["2010-06-02",13.6404,13.8896,13.6238,13.7484,6753321.0],["2010-06-03",13.9394,13.9477,13.2915,13.5241,6050286.0],["2010-06-04",13.2416,13.4078,12.7515,12.8512,7749043.0],["2010-06-07",12.8512,13.009,12.2032,12.2614,5779766.0],["2010-06-08",12.2946,12.4608,11.8211,12.2531,7146966.0],["2010-06-09",12.4109,12.6435,11.8959,11.9872,4886264.0],["2010-06-10",12.2115,13.0173,12.0537,12.9426,12277801.0],["2010-06-11",12.7266,13.1004,12.6103,12.9176,5437389.0],["2010-06-14",13.0838,13.2001,12.6103,12.6684,5088077.0],["2010-06-15",12.8512,13.117,12.6767,13.0921,5301446.0],["2010-06-16",12.8595,13.2416,12.71,12.9176,5525215.0],["2010-06-17",12.9093,12.9093,12.4109,12.71,5061183.0],["2010-06-18",12.7515,12.7515,12.1783,12.2448,4916310.0],["2010-06-21",12.5023,12.6435,12.0371,12.1035,6651627.0],["2010-06-22",12.0869,12.3361,11.738,11.7962,6400018.0],["2010-06-23",11.8543,12.4691,11.5885,12.2448,10923523.0],["2010-06-24",12.3694,12.6269,11.9042,12.1035,16364589.0],["2010-06-25",12.1118,12.2198,11.63,12.1949,10467895.0],["2010-06-28",12.2282,12.3195,11.8959,11.9374,5761592.0],["2010-06-29",11.9374,11.9872,11.4722,11.6051,7642516.0],["2010-06-30",11.6383,11.9125,11.5137,11.5553,5304388.0],["2010-07-01",11.547,11.7546,11.0485,11.7048,9010452.0],["2010-07-02",11.7629,11.8045,11.1898,11.3393,4392080.0],["2010-07-06",11.6134,11.8294,11.1565,11.2894,4720906.0],["2010-07-07",11.2562,11.8792,11.2562,11.8543,4984071.0],["2010-07-08",12.0952,12.2863,11.522,11.7796,7883095.0],["2010-07-09",11.8294,12.1451,11.7048,12.1035,5289154.0],["2010-07-12",12.1035,12.3611,11.9125,12.2531,5845532.0],["2010-07-13",12.4109,12.7598,12.2115,12.6601,5359647.0],["2010-07-14",12.5355,12.5355,11.9374,12.1202,6862054.0],["2010-07-15",12.0869,12.3943,11.6716,12.3611,6130654.0],["2010-07-16",12.3528,12.3943,11.6217,11.6716,4224726.0],["2010-07-19",11.7216,11.8049,11.3967,11.5133,4212750.0],["2010-07-20",11.33,12.2547,11.2134,12.2381,5973280.0],["2010-07-21",12.3214,12.363,11.8215,11.9215,4502915.0],["2010-07-22",12.1464,12.5796,12.0465,12.2964,6273950.0],["2010-07-23",12.2381,12.5463,12.0548,12.438,5746148.0],["2010-07-26",12.538,12.9629,12.3797,12.8462,6949671.0],["2010-07-27",13.0462,13.1211,12.488,12.513,3911554.0],["2010-07-28",12.4713,12.5463,11.9298,12.0881,4164529.0],["2010-07-29",12.1631,12.4547,11.9382,12.2547,4122086.0],["2010-07-30",12.0881,12.4797,11.9715,12.3047,3274073.0],["2010-08-02",12.5297,12.7129,12.2131,12.6463,3739157.0],["2010-08-03",12.5546,12.6046,12.1631,12.1798,3496897.0],["2010-08-04",12.2047,12.3714,12.0048,12.0381,4338922.0],["2010-08-05",11.9298,12.2297,11.8382,12.0881,2717276.0],["2010-08-06",11.8965,12.0798,11.7549,11.9881,4071134.0],["2010-08-09",12.1048,12.4047,12.0381,12.3297,3108295.0],["2010-08-10",12.1548,12.1881,11.6549,11.6799,7285851.0],["2010-08-11",11.4133,11.4883,11.2217,11.355,4775640.0],["2010-08-12",11.2467,11.4216,11.0384,11.1717,7266835.0],["2010-08-13",11.1967,11.305,11.0384,11.1051,2956594.0],["2010-08-16",10.9968,11.0967,10.8385,10.9468,3364632.0],["2010-08-17",11.0884,11.2883,10.9218,11.0634,4116308.0],["2010-08-18",11.0468,11.3133,10.9051,11.23,3460968.0],["2010-08-19",11.1467,11.1717,10.7218,10.7385,4440091.0],["2010-08-20",10.6635,10.6802,10.4219,10.6385,4994997.0],["2010-08-23",10.6719,10.7385,10.5219,10.5969,4613329.0],["2010-08-24",10.3969,10.8801,9.9387,10.7468,12221491.0],["2010-08-25",10.7718,11.1717,10.5636,11.1217,6157233.0],["2010-08-26",11.1384,11.28,10.7885,10.8885,4447130.0],["2010-08-27",11.0218,11.2634,10.8385,11.2217,4040037.0],["2010-08-30",11.2134,11.3217,10.9218,10.9385,3167546.0],["2010-08-31",10.9218,11.18,10.8301,10.9551,3618132.0],["2010-09-01",11.1884,11.4966,11.18,11.4466,4110635.0],["2010-09-02",11.5299,11.7632,11.3633,11.6466,3297396.0],["2010-09-03",11.8632,12.1048,11.6549,12.0381,4081745.0],["2010-09-07",11.9715,11.9881,11.7382,11.7799,3586405.0],["2010-09-08",11.8049,12.1048,11.7632,12.0298,3335741.0],["2010-09-09",12.1381,12.2631,11.9715,12.1214,3096739.0],["2010-09-10",12.1631,12.338,12.0465,12.1048,3424724.0],["2010-09-13",12.2797,12.4963,12.0964,12.4463,3878251.0],["2010-09-14",12.438,12.4547,12.1631,12.2797,3984148.0],["2010-09-15",12.1714,12.2714,12.0548,12.0715,4038251.0],["2010-09-16",12.0048,12.0298,11.5383,11.7382,7488084.0],["2010-09-17",11.8049,11.9382,11.6133,11.6549,6421659.0],["2010-09-20",12.313,12.7463,12.0798,12.613,13412722.0],["2010-09-21",12.8296,12.9129,12.5297,12.6713,7571393.0],["2010-09-22",12.563,12.7546,12.3047,12.3464,5806241.0],["2010-09-23",12.1964,12.5463,12.1714,12.2381,4919777.0],["2010-09-24",12.4797,12.8129,12.4297,12.6879,3093482.0],["2010-09-27",12.7046,12.8962,12.563,12.8296,3443739.0],["2010-09-28",12.9129,13.0295,12.6213,13.0045,3765946.0],["2010-09-29",12.8212,12.9379,12.6379,12.6963,3150107.0],["2010-09-30",12.8046,12.9545,12.6463,12.8129,3045786.0],["2010-10-01",13.0462,13.2294,12.9295,13.0545,5348091.0],["2010-10-04",13.0712,13.0795,12.7213,12.7962,2869817.0],["2010-10-05",12.8962,12.9962,12.7296,12.8879,3148006.0],["2010-10-06",12.9129,13.1378,12.7962,12.8379,3211145.0],["2010-10-07",12.9545,12.9795,12.6463,12.8046,2876856.0],["2010-10-08",12.8129,13.4794,12.7712,13.4294,7662477.0],["2010-10-11",13.4127,13.8376,13.3461,13.571,6921726.0],["2010-10-12",13.5125,13.5293,13.1952,13.2787,4871346.0],["2010-10-13",13.5125,13.5794,13.2119,13.237,4676572.0],["2010-10-14",13.2119,13.7631,13.095,13.3622,9718845.0],["2010-10-15",13.4958,13.4958,12.7359,12.7943,7255174.0],["2010-10-18",12.8194,12.8862,12.3768,12.644,6638600.0],["2010-10-19",12.5271,12.8778,12.2181,12.3434,6653623.0],["2010-10-20",12.3517,12.4185,11.7838,12.0177,6633662.0],["2010-10-21",12.1346,12.4686,12.1095,12.31,5252385.0],["2010-10-22",12.3016,12.5104,12.3016,12.3768,3744830.0],["2010-10-25",12.5438,12.6858,12.3601,12.4436,4717754.0],["2010-10-26",12.3684,12.5271,12.2932,12.4436,3279641.0],["2010-10-27",12.3684,12.5187,12.1179,12.2598,4225041.0],["2010-10-28",12.3768,12.4269,12.0594,12.1847,2834834.0],["2010-10-29",12.168,12.2682,12.0511,12.1179,2462620.0],["2010-11-01",12.2014,12.3768,12.0344,12.1596,3521270.0],["2010-11-02",12.2515,13.1451,12.1763,13.0532,12187033.0],["2010-11-03",13.095,13.095,12.5521,12.9029,6258717.0],["2010-11-04",12.6273,13.3622,12.6106,13.2035,12868952.0],["2010-11-05",13.1701,13.3205,13.0532,13.237,15130705.0],["2010-11-08",13.2203,13.6128,13.1868,13.4708,7014071.0],["2010-11-09",13.5794,13.7798,13.262,13.3121,6554660.0],["2010-11-10",13.3372,13.6629,13.2871,13.6462,5265412.0],["2010-11-11",13.5042,13.8132,13.429,13.7297,3529150.0],["2010-11-12",13.5961,13.7297,13.237,13.404,4226617.0],["2010-11-15",13.4958,13.5126,13.1451,13.2704,4520144.0],["2010-11-16",13.1284,13.3455,12.9781,13.1618,5729129.0],["2010-11-17",13.1367,13.2453,12.7943,12.9447,4693696.0],["2010-11-18",13.1117,13.2704,13.0115,13.0532,2721898.0],["2010-11-19",13.0699,13.0699,12.786,13.0031,3037802.0],["2010-11-22",12.9029,13.0031,12.5855,12.7192,3909032.0],["2010-11-23",12.5688,12.6607,12.3684,12.4102,3983937.0],["2010-11-24",12.5187,12.9029,12.502,12.7609,2686495.0],["2010-11-26",12.6941,12.7025,12.5271,12.5688,763758.0],["2010-11-29",12.5187,12.8361,12.4436,12.5187,4242586.0],["2010-11-30",12.3601,12.8444,12.3601,12.6858,3598276.0],["2010-12-01",12.9363,13.3205,12.8695,13.1534,6739664.0],["2010-12-02",13.1952,14.4062,13.1952,14.0971,13751738.0],["2010-12-03",14.0888,14.4479,13.8383,14.4145,6128027.0],["2010-12-06",14.3477,14.5648,14.2391,14.5398,3395938.0],["2010-12-07",14.7653,14.949,14.6066,14.6316,5852675.0],["2010-12-08",14.64,14.9239,14.3059,14.6567,5365845.0],["2010-12-09",14.8154,14.8237,14.4479,14.6483,5040382.0],["2010-12-10",14.6985,14.8822,14.4479,14.7736,4282612.0],["2010-12-13",14.8989,14.9907,14.7319,14.7903,3480298.0],["2010-12-14",14.8404,14.8571,14.3811,14.4061,4344175.0],["2010-12-15",14.3811,14.7402,14.2475,14.2558,5443167.0],["2010-12-16",14.3143,14.4229,14.1473,14.3644,3729386.0],["2010-12-17",14.331,14.5565,14.2892,14.4646,4821760.0],["2010-12-20",14.64,15.2914,14.5982,15.2329,4923979.0],["2010-12-21",15.3499,15.4918,15.0409,15.4668,6342867.0],["2010-12-22",15.5252,15.9177,15.1828,15.8342,5444637.0],["2010-12-23",15.7257,15.8843,15.0826,15.1745,6314712.0],["2010-12-27",15.1745,15.6422,15.0325,15.5169,3320823.0],["2010-12-28",15.5002,15.5503,15.283,15.3666,2630605.0],["2010-12-29",15.4417,15.567,15.3666,15.4668,2348844.0],["2010-12-30",15.4751,15.6923,15.4083,15.5419,2729778.0],["2010-12-31",15.5419,15.709,15.5252,15.6589,2514413.0],["2011-01-03",15.7758,16.0597,15.734,15.9094,4495035.0],["2011-01-04",15.9929,16.0096,15.3916,15.5503,4280931.0],["2011-01-05",15.5252,15.9512,15.5002,15.9512,3399931.0],["2011-01-06",15.6338,16.1432,15.6088,15.9846,6498875.0],["2011-01-07",16.2518,16.5358,15.9846,16.21,6403590.0],["2011-01-10",16.1265,16.21,15.6589,15.7841,6215854.0],["2011-01-11",16.7696,17.2874,16.5357,16.9032,16197339.0],["2011-01-12",17.0786,17.1371,16.7863,17.0869,5703706.0],["2011-01-13",17.112,17.112,16.7362,16.8448,4934695.0],["2011-01-14",16.8113,17.254,16.7529,17.2289,4188587.0],["2011-01-18",17.2373,17.2456,16.7946,17.112,3856084.0],["2011-01-19",17.1287,17.1454,16.4188,16.5274,4702101.0],["2011-01-20",16.519,16.9199,16.327,16.6026,5107302.0],["2011-01-21",16.8536,16.8704,16.2427,16.2929,4649993.0],["2011-01-24",16.3515,16.7197,16.2929,16.636,3362636.0],["2011-01-25",16.6611,16.9875,16.2344,16.544,4561431.0],["2011-01-26",16.6779,17.2134,16.5105,17.0544,6062893.0],["2011-01-27",16.954,17.3222,16.4436,16.8787,5591296.0],["2011-01-28",16.8787,16.9624,16.3599,16.4519,3492695.0],["2011-01-31",16.5021,16.6193,16.1423,16.2009,3029083.0],["2011-02-01",16.3264,16.7616,16.3264,16.6862,3339418.0],["2011-02-02",16.5775,16.7365,16.2762,16.4268,3418841.0],["2011-02-03",16.3599,16.477,16.1256,16.4603,3084867.0],["2011-02-04",16.3766,16.4603,16.1507,16.3348,2054582.0],["2011-02-07",16.4185,16.9708,16.3683,16.6193,3262412.0],["2011-02-08",16.5858,17.3222,16.5858,17.2971,5629956.0],["2011-02-09",17.2971,17.7992,17.2469,17.4478,5163297.0],["2011-02-10",17.2971,17.5398,17.2134,17.431,3110606.0],["2011-02-11",17.2804,17.6151,17.0293,17.498,3318722.0],["2011-02-14",17.3222,17.3975,16.9373,17.2385,3445945.0],["2011-02-15",17.0461,17.339,16.9289,17.1298,6327319.0],["2011-02-16",17.3724,17.7239,17.339,17.4478,3139181.0],["2011-02-17",17.3975,17.9499,17.3222,17.8913,4104647.0],["2011-02-18",17.9415,18.0252,17.5733,17.6151,3200954.0],["2011-02-22",17.3724,17.3892,16.6277,16.6946,5665991.0],["2011-02-23",16.7448,17.2302,15.8494,16.5775,8612604.0],["2011-02-24",16.544,16.9289,16.3683,16.6862,5771782.0],["2011-02-25",16.7783,17.0293,16.5607,17.0042,3490489.0],["2011-02-28",17.1549,17.2302,16.6946,16.8704,5195129.0],["2011-03-01",16.9959,16.9959,16.318,16.5022,6217115.0],["2011-03-02",16.4268,17.0545,16.4268,16.8452,6233399.0],["2011-03-03",17.0545,17.2386,16.7114,17.0042,3510239.0],["2011-03-04",16.9959,17.0042,16.4854,16.5607,4020077.0],["2011-03-07",16.636,16.7197,16.1591,16.2427,3538500.0],["2011-03-08",16.318,16.9875,16.2511,16.8704,4329992.0],["2011-03-09",16.862,17.0963,16.6611,17.0544,2999142.0],["2011-03-10",16.7867,16.8954,16.5523,16.6026,2504748.0],["2011-03-11",16.4352,16.6444,16.4101,16.544,2629869.0],["2011-03-14",16.3431,16.5942,16.0252,16.1758,4544307.0],["2011-03-15",15.7072,16.5942,15.7072,16.4687,6171731.0],["2011-03-16",16.2176,16.3766,15.8913,16.0,6478915.0],["2011-03-17",16.2929,16.3432,16.0586,16.1423,3366208.0],["2011-03-18",16.4268,16.544,16.1925,16.4603,4365501.0],["2011-03-21",16.5942,16.6862,16.2929,16.5858,2494452.0],["2011-03-22",16.5691,16.5942,16.2176,16.3348,2514308.0],["2011-03-23",16.226,16.5607,16.1674,16.5273,4181653.0],["2011-03-24",16.544,16.6946,16.2427,16.6277,3171223.0],["2011-03-25",16.6277,16.9122,16.5524,16.7616,3234362.0],["2011-03-28",16.8201,16.9708,16.5273,16.5273,4041088.0],["2011-03-29",16.3264,16.4436,15.6904,15.9582,10860384.0],["2011-03-30",15.7657,15.816,15.1549,15.2888,12776082.0],["2011-03-31",15.2888,15.4059,15.113,15.1632,5142811.0],["2011-04-01",15.272,15.6653,15.2302,15.3222,4560485.0],["2011-04-04",15.3222,15.3975,15.0712,15.1214,3538815.0],["2011-04-05",14.9791,15.5733,14.7867,15.3306,6891155.0],["2011-04-06",15.3557,15.4394,15.1046,15.3306,5498741.0],["2011-04-07",15.272,15.5816,15.2553,15.3975,4143308.0],["2011-04-08",15.431,15.7239,15.2971,15.3724,4692961.0],["2011-04-11",15.3808,15.3808,15.0712,15.2302,4057267.0],["2011-04-12",15.1046,15.3808,15.1046,15.3306,3714048.0],["2011-04-13",15.4645,15.4896,15.0879,15.2218,3560666.0],["2011-04-14",15.1549,15.2469,15.0628,15.1883,2991262.0],["2011-04-15",15.2218,15.4561,15.1298,15.431,3563818.0],["2011-04-18",15.2218,15.498,15.1465,15.3473,4010201.0],["2011-04-19",15.5063,15.8327,15.4561,15.7239,4695587.0],["2011-04-20",15.9833,16.1339,15.7155,15.9666,4785410.0],["2011-04-21",16.0921,16.0921,15.5733,15.8243,3571697.0],["2011-04-25",15.7321,16.1933,15.6901,16.0507,4240905.0],["2011-04-26",16.1514,16.2604,15.9585,16.1011,3992132.0],["2011-04-27",16.0927,16.2017,15.9249,16.0675,4803375.0],["2011-04-28",16.1011,16.1849,15.7824,15.8998,4365186.0],["2011-04-29",15.9166,16.2352,15.883,15.925,3242451.0],["2011-05-02",16.0424,16.0424,15.3128,15.3966,5812754.0],["2011-05-03",15.3295,15.4637,15.1451,15.4469,4659133.0],["2011-05-04",15.447,15.5476,15.3128,15.5308,3890227.0],["2011-05-05",15.3715,15.9669,15.3295,15.6985,4574983.0],["2011-05-06",15.9082,16.0088,15.4973,15.5392,2949555.0],["2011-05-09",15.4973,15.5224,15.2792,15.3212,2493717.0],["2011-05-10",15.3463,15.5895,15.2289,15.4302,3213981.0],["2011-05-11",15.3883,15.4889,15.036,15.0696,6296432.0],["2011-05-12",14.9941,15.0696,14.6922,14.8767,5023468.0],["2011-05-13",14.8599,14.9019,14.6587,14.6922,3373141.0],["2011-05-16",14.6419,14.969,14.6419,14.7425,4036886.0],["2011-05-17",14.6587,14.7174,14.5413,14.6838,4319697.0],["2011-05-18",14.6922,15.0025,14.6922,14.9606,2276881.0],["2011-05-19",14.969,15.1031,14.8683,15.0277,1831233.0],["2011-05-20",15.036,15.1283,14.8767,15.0612,2707821.0],["2011-05-23",14.9102,15.1367,14.8348,14.969,2430788.0],["2011-05-24",14.9773,15.1702,14.8264,14.8599,2510105.0],["2011-05-25",14.8096,15.4386,14.7425,15.1031,5167499.0],["2011-05-26",15.0444,15.556,14.9186,15.5224,3237094.0],["2011-05-27",15.514,15.9669,15.4973,15.8495,3365157.0],["2011-05-31",15.9501,15.9753,15.5811,15.9166,3315676.0],["2011-06-01",15.8495,15.9501,15.5308,15.556,3908822.0],["2011-06-02",15.556,15.7405,15.1702,15.2457,4292172.0],["2011-06-03",15.0025,15.3044,14.9857,15.078,2743225.0],["2011-06-06",15.0109,15.036,14.6,14.6167,3038327.0],["2011-06-07",14.6587,14.6754,14.2813,14.2897,4405528.0],["2011-06-08",14.2478,14.3484,13.9794,14.0717,5368052.0],["2011-06-09",14.1052,14.5245,13.9207,14.2897,3420522.0],["2011-06-10",14.2142,14.2561,13.7446,13.9962,4241010.0],["2011-06-13",14.0633,14.2142,13.8872,14.1387,3592393.0],["2011-06-14",14.3065,14.6251,14.2813,14.449,3663201.0],["2011-06-15",14.2561,14.4071,14.0968,14.1639,3763215.0],["2011-06-16",14.2142,14.7509,14.1723,14.4574,4942259.0],["2011-06-17",14.5832,14.6838,14.4155,14.6419,3372826.0],["2011-06-20",14.5497,14.8096,14.3987,14.7509,2600138.0],["2011-06-21",14.8348,15.0947,14.7677,14.9606,3385328.0],["2011-06-22",14.9103,15.4805,14.8096,15.1786,7366954.0],["2011-06-23",15.405,15.8159,15.1618,15.5224,8005695.0],["2011-06-24",15.5392,15.5476,14.9857,15.1283,3836964.0],["2011-06-27",15.0947,15.514,14.9438,15.4637,3205157.0],["2011-06-28",15.5727,15.5727,15.3631,15.5056,2734820.0],["2011-06-29",15.5224,15.5979,15.1954,15.4218,4829744.0],["2011-06-30",15.4889,15.6314,15.1786,15.2205,6683144.0],["2011-07-01",15.2457,15.7992,15.2457,15.7321,3407074.0],["2011-07-05",15.7153,15.7657,15.4043,15.6144,2469239.0],["2011-07-06",15.48,15.5304,15.3203,15.3791,2357984.0],["2011-07-07",15.564,16.0514,15.5052,15.8833,3539760.0],["2011-07-08",15.6564,15.8497,15.3959,15.8413,3291933.0],["2011-07-11",15.606,15.6312,15.2783,15.2951,2828215.0],["2011-07-12",15.1942,15.4547,15.0766,15.1522,3251381.0],["2011-07-13",15.2615,15.4631,15.1186,15.1606,2608438.0],["2011-07-14",15.169,15.2615,14.9757,14.9925,3594494.0],["2011-07-15",15.0766,15.0766,14.8497,14.9085,3254218.0],["2011-07-18",14.8749,14.9085,14.4043,14.5976,4369598.0],["2011-07-19",14.8076,15.6228,14.8076,15.564,7586416.0],["2011-07-20",15.5892,15.5892,15.4211,15.4547,3340889.0],["2011-07-21",15.6144,15.7573,15.4547,15.6564,3500154.0],["2011-07-22",15.6817,15.6817,15.3959,15.6312,2320479.0],["2011-07-25",15.48,15.5724,15.3371,15.3791,2235489.0],["2011-07-26",15.3539,15.3539,15.0598,15.1606,3202005.0],["2011-07-27",15.1018,15.127,14.5639,14.6732,4802219.0],["2011-07-28",14.6564,15.5388,14.6564,14.8245,4817663.0],["2011-07-29",14.6396,15.1186,14.5555,14.8665,3586195.0],["2011-08-01",15.0514,15.127,14.606,14.7656,3058183.0],["2011-08-02",14.5723,14.7236,14.2362,14.253,4602088.0],["2011-08-03",14.2866,14.5387,13.7404,14.337,5167079.0],["2011-08-04",14.1269,14.169,13.1521,13.1689,7540822.0],["2011-08-05",13.2529,13.4462,12.6983,12.9672,8774811.0],["2011-08-08",12.5722,12.7823,11.6394,11.8831,9371845.0],["2011-08-09",12.0932,12.3789,11.4713,12.3369,7940980.0],["2011-08-10",12.0344,12.1184,11.1015,11.194,10489536.0],["2011-08-11",11.2612,11.9755,11.0091,11.7906,6854385.0],["2011-08-12",11.8999,12.1352,11.6562,11.8411,4183859.0],["2011-08-15",11.9083,12.5806,11.8663,12.5386,5052148.0],["2011-08-16",12.3873,12.631,12.2361,12.3621,4040668.0],["2011-08-17",12.3873,12.547,11.9671,12.1016,3812486.0],["2011-08-18",11.7906,11.7906,11.0595,11.1772,5980739.0],["2011-08-19",11.0679,11.32,10.6561,10.6897,4794760.0],["2011-08-22",10.9839,11.0427,10.6225,10.6813,5565032.0],["2011-08-23",10.7654,10.8998,10.4124,10.6813,6827596.0],["2011-08-24",10.4208,11.0679,10.4208,11.0427,5372359.0],["2011-08-25",11.1351,11.4881,11.0259,11.2612,7085193.0],["2011-08-26",11.1267,11.6814,10.8746,11.4125,6982028.0],["2011-08-29",11.6226,12.068,11.6226,12.0512,6008999.0],["2011-08-30",12.0007,12.589,11.8663,12.3201,6435947.0],["2011-08-31",12.6815,12.8495,12.3033,12.3537,6429854.0],["2011-09-01",12.4293,12.589,12.068,12.0848,3815322.0],["2011-09-02",11.7318,11.9335,11.5553,11.6646,3282373.0],["2011-09-06",11.2192,11.7234,11.1351,11.5974,3937713.0],["2011-09-07",11.8243,12.1016,11.6226,12.0344,4650518.0],["2011-09-08",11.9671,12.2781,11.6142,11.7234,4928917.0],["2011-09-09",11.4797,11.5638,11.0511,11.3284,7086454.0],["2011-09-12",11.1436,11.4041,11.0259,11.3537,4455639.0],["2011-09-13",11.3621,11.5217,11.1436,11.2024,3747981.0],["2011-09-14",11.3032,11.7234,11.1183,11.5301,3812381.0],["2011-09-15",11.7066,11.7234,11.3116,11.6394,3295295.0],["2011-09-16",11.673,11.8915,11.4965,11.5974,5333908.0],["2011-09-19",11.7402,12.3201,11.673,12.1604,8172314.0],["2011-09-20",12.2613,12.4041,11.8075,11.8495,5213409.0],["2011-09-21",11.8243,12.1856,11.673,11.6814,6135066.0],["2011-09-22",11.5217,11.589,10.8494,11.0427,8242807.0],["2011-09-23",11.1015,11.4797,11.0007,11.2612,4312763.0],["2011-09-26",11.3537,11.7318,11.0259,11.6898,4737400.0],["2011-09-27",11.9587,12.1016,11.3957,11.5217,5423416.0],["2011-09-28",11.5217,11.6226,11.1351,11.194,4343019.0],["2011-09-29",11.4797,11.9671,11.3452,11.9671,7078260.0],["2011-09-30",11.8159,11.8159,11.3621,11.3789,5588039.0],["2011-10-03",11.2696,11.5133,10.6981,10.7066,4503440.0],["2011-10-04",10.4965,11.0931,10.2023,11.0847,7669095.0],["2011-10-05",11.1604,11.7234,10.9082,11.6142,5401564.0],["2011-10-06",11.6226,12.0596,11.4713,12.026,3868901.0],["2011-10-07",12.152,12.2529,11.6478,11.8663,5035444.0],["2011-10-10",12.1604,12.5974,12.1016,12.5974,4161062.0],["2011-10-11",12.463,12.8243,12.3957,12.5974,3312734.0],["2011-10-12",12.7739,13.1605,12.5722,12.8495,6006267.0],["2011-10-13",12.7655,13.1353,12.4714,12.7487,6848082.0],["2011-10-14",12.942,13.0848,12.5806,12.8663,4554707.0],["2011-10-17",12.7989,12.8748,12.2428,12.2765,3933510.0],["2011-10-18",12.2513,13.6921,12.0996,13.414,10840634.0],["2011-10-19",13.7342,13.7848,13.0349,13.1107,9596139.0],["2011-10-20",13.0686,13.6668,12.5293,13.5573,9568720.0],["2011-10-21",13.7005,14.4167,13.6921,14.0965,10074985.0],["2011-10-24",14.1639,14.5347,14.046,14.3409,5666516.0],["2011-10-25",14.046,14.1976,13.4393,13.473,8212551.0],["2011-10-26",13.7511,13.9786,13.4225,13.8859,5288944.0],["2011-10-27",14.3493,14.6695,13.8943,14.4841,6227305.0],["2011-10-28",14.3409,14.4841,14.0375,14.3662,5683430.0],["2011-10-31",14.1302,14.2988,13.928,13.9364,3850516.0],["2011-11-01",13.5067,13.7763,13.1528,13.3045,6340031.0],["2011-11-02",13.5657,14.046,13.4309,13.9112,4798858.0],["2011-11-03",14.0713,14.4588,13.6415,14.383,6784523.0],["2011-11-04",14.2145,14.5684,14.1555,14.4673,4729836.0],["2011-11-07",14.5263,14.8717,14.3409,14.7369,6350221.0],["2011-11-08",14.8549,15.3014,14.7959,15.1919,7576226.0],["2011-11-09",14.7369,14.8886,14.1555,14.2735,7105679.0],["2011-11-10",14.4588,14.9897,14.4251,14.9054,7402043.0],["2011-11-11",15.0065,15.3267,14.838,15.2593,5706332.0],["2011-11-14",15.1582,15.2677,14.9307,15.0992,3461914.0],["2011-11-15",14.956,15.3351,14.8212,15.2003,4197201.0],["2011-11-16",14.9981,15.8575,14.9138,15.4784,7960101.0],["2011-11-17",15.5037,15.689,15.0234,15.2677,6198730.0],["2011-11-18",15.1835,15.293,14.7538,14.8886,7202646.0],["2011-11-21",14.6274,14.7537,14.4167,14.5937,5567028.0],["2011-11-22",14.0713,14.6189,13.9786,14.3999,16025468.0],["2011-11-23",14.2061,14.2398,13.8353,13.8522,10806176.0],["2011-11-25",13.7511,14.1724,13.7426,13.8522,2481110.0],["2011-11-28",14.2566,14.4841,14.0291,14.1471,8867996.0],["2011-11-29",14.265,14.5684,14.0544,14.3409,6397391.0],["2011-11-30",15.0824,15.5626,14.7453,15.5121,8816518.0],["2011-12-01",15.4363,15.748,15.2677,15.5458,5763588.0],["2011-12-02",15.7227,15.9334,15.47,15.5121,5650337.0],["2011-12-05",15.8323,16.3125,15.7396,16.2451,9579540.0],["2011-12-06",16.2283,16.5148,16.085,16.2367,8093102.0],["2011-12-07",16.1525,16.6749,16.1525,16.5148,9485200.0],["2011-12-08",16.3799,16.4305,15.925,16.0261,6137062.0],["2011-12-09",16.1272,16.5906,16.0513,16.5485,5340002.0],["2011-12-12",16.262,16.5148,16.0345,16.4558,5975696.0],["2011-12-13",16.5569,16.6664,15.6974,15.7733,6560228.0],["2011-12-14",15.6553,15.7396,15.3436,15.3604,5077151.0],["2011-12-15",15.5795,15.8154,15.47,15.5037,5679438.0],["2011-12-16",15.6216,15.9671,15.5963,15.8154,6261974.0],["2011-12-19",15.9587,16.1356,15.5458,15.5963,6605297.0],["2011-12-20",15.9502,16.6327,15.9502,16.5822,6143155.0],["2011-12-21",16.6664,16.9024,16.3462,16.8349,7568662.0],["2011-12-22",16.9613,17.0119,16.4642,16.4979,4302993.0],["2011-12-23",16.6664,16.6664,16.0682,16.321,4154233.0],["2011-12-27",16.2873,16.4137,16.2114,16.262,2614741.0],["2011-12-28",16.262,16.3715,15.866,15.9924,2259021.0],["2011-12-29",16.0935,16.7507,16.0935,16.7338,3792945.0],["2011-12-30",16.7086,16.8349,16.5569,16.5569,1982724.0],["2012-01-03",16.9108,17.3574,16.7507,16.7591,5547592.0],["2012-01-04",16.7338,17.0793,16.4811,17.0287,3947378.0],["2012-01-05",16.8602,17.5427,16.54,17.5006,6582185.0],["2012-01-06",17.45,17.6354,17.1804,17.1888,5106147.0],["2012-01-09",17.3405,17.5596,17.2815,17.4248,4606500.0],["2012-01-10",17.6438,18.1073,17.3826,17.4922,9505161.0],["2012-01-11",17.7028,18.9836,17.6691,18.7476,15712505.0],["2012-01-12",18.2336,18.9161,18.1325,18.6886,9933369.0],["2012-01-13",18.419,18.6802,18.141,18.5454,5233160.0],["2012-01-17",18.8319,18.8909,18.0736,18.5623,7697355.0],["2012-01-18",18.5117,19.4723,18.4022,19.3796,9632909.0],["2012-01-19",19.1858,19.3796,18.9583,19.0847,8607141.0],["2012-01-20",19.0594,19.1605,18.4527,18.5875,7221451.0],["2012-01-23",18.7139,18.9161,18.2421,18.3263,7090341.0],["2012-01-24",18.1578,18.8824,18.0398,18.8487,8155820.0],["2012-01-25",18.8741,19.4902,18.6546,19.2455,8053180.0],["2012-01-26",19.389,19.5071,18.6293,18.6799,6470510.0],["2012-01-27",18.5786,19.0091,18.3676,18.8065,6803013.0],["2012-01-30",18.5533,18.7559,18.3929,18.6884,4049387.0],["2012-01-31",19.0007,19.2033,18.0046,18.1397,6667280.0],["2012-02-01",18.3507,18.5617,18.1397,18.4267,5227907.0],["2012-02-02",18.4942,18.6208,18.1397,18.3507,4197306.0],["2012-02-03",18.8065,19.811,18.7728,19.7013,8325591.0],["2012-02-06",19.4734,19.6591,18.9585,19.1526,5527527.0],["2012-02-07",19.0598,19.5578,18.9922,19.2117,5359647.0],["2012-02-08",19.2455,19.7604,19.0429,19.7266,6486584.0],["2012-02-09",19.8617,20.1064,19.4565,20.0389,6588383.0],["2012-02-10",19.5915,19.9461,19.5493,19.7097,6635764.0],["2012-02-13",19.9039,20.3428,19.7941,20.2246,6906283.0],["2012-02-14",20.1402,20.3259,19.8363,20.0896,5972754.0],["2012-02-15",20.2077,20.5538,19.8195,19.887,8035006.0],["2012-02-16",19.8954,20.174,19.4987,19.7604,6177929.0],["2012-02-17",19.7182,19.9123,19.5325,19.7182,4185855.0],["2012-02-21",19.735,19.9123,18.8741,19.0176,6018244.0],["2012-02-22",19.0513,19.2455,18.5786,18.6461,6959546.0],["2012-02-23",18.6546,19.2792,18.604,19.1273,5461657.0],["2012-02-24",19.2539,19.4227,18.7306,18.8909,4362560.0],["2012-02-27",18.6884,19.5493,18.6799,19.3636,5160146.0],["2012-02-28",19.3299,19.389,18.8319,19.0007,4989009.0],["2012-02-29",19.0091,20.0474,18.9838,19.735,9533316.0],["2012-03-01",19.8532,20.0811,19.5493,19.735,5650863.0],["2012-03-02",19.6169,19.8026,19.2033,19.3721,4325790.0],["2012-03-05",19.2792,19.6,19.1189,19.2961,3166391.0],["2012-03-06",19.0344,19.1104,18.739,18.8741,4363085.0],["2012-03-07",18.9078,20.0474,18.9078,19.9376,9260590.0],["2012-03-08",20.098,21.1785,20.0642,20.8408,9290111.0],["2012-03-09",21.1869,21.9466,21.1362,21.4823,9768011.0],["2012-03-12",21.6174,21.8875,21.3979,21.5583,5287158.0],["2012-03-13",21.6427,22.5797,21.6427,22.529,6838102.0],["2012-03-14",22.5881,22.7907,22.1238,22.2589,7179849.0],["2012-03-15",22.2589,22.7991,22.0563,22.6978,9015599.0],["2012-03-16",22.8498,22.8498,22.242,22.4277,6898614.0],["2012-03-19",22.5037,22.6387,21.9803,22.4108,7510986.0],["2012-03-20",22.2336,22.4108,21.955,22.3095,4430216.0],["2012-03-21",22.4446,22.7232,22.1576,22.4699,5112240.0],["2012-03-22",22.2251,22.318,21.82,22.0479,3865539.0],["2012-03-23",21.5161,22.2589,21.1109,21.8284,11716382.0],["2012-03-26",22.1829,22.2842,21.5245,22.2842,8616176.0],["2012-03-27",22.892,23.8711,22.8076,23.3225,17578197.0],["2012-03-28",23.3056,23.6517,23.0355,23.3562,8150147.0],["2012-03-29",23.179,23.179,22.605,22.9679,7407926.0],["2012-03-30",23.0101,23.1621,22.6894,22.9426,7293310.0],["2012-04-02",22.7569,22.7991,22.4193,22.4277,6719913.0],["2012-04-03",22.4362,22.6134,22.1154,22.5965,9202284.0],["2012-04-04",22.2505,22.5628,21.955,22.4868,7693153.0],["2012-04-05",22.3686,22.6219,21.955,22.1576,6706676.0],["2012-04-09",21.7947,22.3518,21.6596,22.3011,6609394.0],["2012-04-10",22.1914,22.4868,20.6551,20.6804,11443236.0],["2012-04-11",21.0181,22.0479,21.0181,21.7356,7745996.0],["2012-04-12",21.7271,22.3771,21.5414,22.3686,6289288.0],["2012-04-13",22.5712,22.6219,21.7356,22.0394,5629221.0],["2012-04-16",22.3518,22.7147,21.6174,21.7693,5095116.0],["2012-04-17",21.955,22.1492,21.7862,21.8031,4112001.0],["2012-04-18",21.5245,21.8031,21.246,21.5667,4715128.0],["2012-04-19",21.5921,21.8115,20.596,20.9843,8243962.0],["2012-04-20",21.0772,22.031,20.9252,21.7524,6738613.0],["2012-04-23",21.3128,21.372,20.5435,20.8986,7571918.0],["2012-04-24",20.9831,21.6341,20.8394,21.3636,4924190.0],["2012-04-25",21.5834,21.9976,21.3889,21.8962,3606156.0],["2012-04-26",22.2343,23.1896,22.0737,23.1474,8811790.0],["2012-04-27",23.3587,24.2802,23.2065,24.0181,8341244.0],["2012-04-30",23.8406,23.9505,23.2911,23.4517,3945277.0],["2012-05-01",23.4602,24.3056,23.1135,23.8913,4986698.0],["2012-05-02",23.7053,25.43,23.7053,24.5338,13277410.0],["2012-05-03",24.5846,24.8128,24.0097,24.052,5014433.0],["2012-05-04",23.9082,24.3732,23.5363,23.773,6196209.0],["2012-05-07",23.7053,24.1534,23.6293,23.9843,5422891.0],["2012-05-08",23.7138,23.8491,22.6824,23.5954,8021453.0],["2012-05-09",23.2488,24.6691,22.9783,24.4662,10342458.0],["2012-05-10",24.686,24.8551,23.68,23.7561,6977616.0],["2012-05-11",23.4433,24.4324,23.1727,24.052,4681825.0],["2012-05-14",23.8913,24.6522,23.8913,23.9843,5535511.0],["2012-05-15",24.0181,25.3116,23.587,24.6522,11214318.0],["2012-05-16",24.9904,25.4638,24.6607,24.7452,9289691.0],["2012-05-17",24.7706,24.9735,22.6655,22.7331,12113283.0],["2012-05-18",22.843,22.8684,21.4735,22.1329,11491561.0],["2012-05-21",22.1667,22.9529,21.6679,22.8346,6404850.0],["2012-05-22",22.8684,23.7645,22.8346,23.3418,6957340.0],["2012-05-23",23.1727,24.0773,22.8768,24.0181,8599577.0],["2012-05-24",24.0858,24.5169,23.3841,23.8913,8849401.0],["2012-05-25",23.9759,24.0942,23.6293,23.8406,4618686.0],["2012-05-29",24.0942,24.3732,23.6884,24.3056,5222864.0],["2012-05-30",24.0097,24.0097,22.6063,22.6739,9372580.0],["2012-05-31",22.6232,23.4094,21.9384,23.0713,8687194.0],["2012-06-01",22.1751,22.302,20.7718,21.1522,16599284.0],["2012-06-04",21.2283,21.3044,19.8503,20.0194,15020186.0],["2012-06-05",19.9855,21.5749,19.9602,21.3636,12479719.0],["2012-06-06",21.6764,22.6993,21.6256,22.2259,9934840.0],["2012-06-07",22.6824,23.0375,21.9384,22.0145,8880392.0],["2012-06-08",21.3044,22.488,21.2875,22.4457,5974751.0],["2012-06-11",22.6655,22.7754,21.3889,21.4227,4476125.0],["2012-06-12",21.5073,21.8116,21.2452,21.6256,5680278.0],["2012-06-13",21.6679,21.6679,20.6111,20.8478,9427839.0],["2012-06-14",20.9324,21.7609,20.8901,21.6003,8005590.0],["2012-06-15",21.7693,22.0061,21.3889,21.8962,4812095.0],["2012-06-18",21.7694,22.9276,21.7355,22.8008,8769873.0],["2012-06-19",22.9445,23.2235,22.657,22.8515,6807740.0],["2012-06-20",22.9022,23.2488,22.5049,22.75,6223523.0],["2012-06-21",22.8515,22.9529,22.0314,22.0568,7590829.0],["2012-06-22",22.3273,22.5387,21.7863,22.2935,4391030.0],["2012-06-25",22.1498,22.7331,21.8032,22.471,7572129.0],["2012-06-26",22.6655,23.7476,22.657,23.1558,11304982.0],["2012-06-27",24.1027,24.8889,23.7053,24.2633,18734234.0],["2012-06-28",24.1111,24.8551,23.959,24.8213,7110197.0],["2012-06-29",25.3454,26.1486,25.0411,26.1317,8502926.0],["2012-07-02",26.3261,26.3768,25.5822,26.2923,6620635.0],["2012-07-03",26.3684,26.4191,26.0556,26.25,2815819.0],["2012-07-05",26.157,26.6981,25.9457,26.6305,5121695.0],["2012-07-06",26.2754,26.9686,26.0387,26.8926,5852885.0],["2012-07-09",26.7486,26.9179,26.3254,26.6386,8131237.0],["2012-07-10",26.8756,26.9857,25.5551,25.826,8148151.0],["2012-07-11",26.1307,26.1307,25.225,25.3774,7117866.0],["2012-07-12",25.2758,26.554,25.098,26.2916,6995581.0],["2012-07-13",26.5878,26.9349,26.173,26.2577,6204613.0],["2012-07-16",26.3085,26.7656,25.8345,26.5709,3636202.0],["2012-07-17",26.7317,26.7317,25.826,26.3677,6225730.0],["2012-07-18",26.3,26.8756,25.4705,25.7159,7078890.0],["2012-07-19",25.6906,25.8937,24.9795,25.6652,8596320.0],["2012-07-20",25.4789,26.537,25.4789,26.1053,5685216.0],["2012-07-23",25.6144,26.4016,25.5297,26.1053,4903809.0],["2012-07-24",26.063,26.4439,25.3096,25.6144,4943100.0],["2012-07-25",25.809,25.9614,24.5055,24.5817,6530077.0],["2012-07-26",25.0811,25.699,24.9372,25.5551,5929156.0],["2012-07-27",25.699,26.063,24.8441,25.6821,5010020.0],["2012-07-30",25.6313,25.936,24.7933,25.0218,4284608.0],["2012-07-31",25.0388,25.3266,24.5986,24.7256,4939633.0],["2012-08-01",24.8864,25.2081,24.4208,24.5224,4670689.0],["2012-08-02",24.3531,25.1657,24.133,25.0472,5670088.0],["2012-08-03",25.3943,25.7159,24.9033,25.4705,6669171.0],["2012-08-06",25.5636,25.8175,24.971,25.1403,3448572.0],["2012-08-07",25.3181,25.8175,24.7679,25.7075,4284503.0],["2012-08-08",25.5382,26.0376,25.1996,25.9953,3979630.0],["2012-08-09",25.936,26.9433,25.936,26.6555,5617350.0],["2012-08-10",26.6555,26.6978,26.0376,26.41,3308322.0],["2012-08-13",26.4354,26.6809,25.9445,26.4354,4568049.0],["2012-08-14",26.6217,26.9687,26.3508,26.4778,3636202.0],["2012-08-15",26.4693,26.7486,26.1561,26.5201,3124789.0],["2012-08-16",26.4947,27.5443,26.2746,27.4343,5892387.0],["2012-08-17",27.6967,27.7729,27.1042,27.7136,3790319.0],["2012-08-20",27.6967,27.7221,26.6217,26.9857,4440826.0],["2012-08-21",27.0618,27.392,26.3,26.3931,6298008.0],["2012-08-22",26.7571,27.7052,26.7148,27.3835,7670986.0],["2012-08-23",27.2142,27.6882,27.0618,27.1126,4383676.0],["2012-08-24",27.0872,27.8067,26.9772,27.6205,4162428.0],["2012-08-27",27.7221,27.7644,27.0364,27.0957,3623385.0],["2012-08-28",27.0957,27.5782,27.0534,27.3158,4064200.0],["2012-08-29",27.265,27.5105,27.1465,27.2735,2876331.0],["2012-08-30",27.1888,27.3412,26.6217,27.1719,2683133.0],["2012-08-31",27.4597,27.7644,27.0026,27.4512,2797749.0],["2012-09-04",27.4258,28.0522,27.2311,27.8152,3281217.0],["2012-09-05",27.7559,27.976,27.5359,27.8321,3153994.0],["2012-09-06",28.0268,28.9495,27.9337,28.8479,5879570.0],["2012-09-07",28.8987,28.9664,28.3654,28.7209,3540706.0],["2012-09-10",28.7379,28.7802,28.0437,28.0945,5069482.0],["2012-09-11",28.0522,28.3908,27.8406,28.0014,5088287.0],["2012-09-12",28.1876,29.2204,28.1876,29.2204,6376065.0],["2012-09-13",29.178,29.9991,28.6194,29.7282,5132411.0],["2012-09-14",30.1938,31.108,30.1092,30.871,6797340.0],["2012-09-17",30.9048,30.9895,30.1092,30.4224,4153498.0],["2012-09-18",30.38,30.8879,29.906,30.1261,3922164.0],["2012-09-19",30.0922,31.0487,30.0245,30.6932,5234630.0],["2012-09-20",30.4731,31.0487,30.27,30.981,5161196.0],["2012-09-21",31.2265,32.0645,31.0995,31.7513,9024109.0],["2012-09-24",32.3946,32.3946,30.507,31.2858,14632949.0],["2012-09-25",31.1757,31.7513,30.617,30.6932,9175285.0],["2012-09-26",30.5239,31.1419,29.0087,29.3219,10398243.0],["2012-09-27",29.195,30.2023,28.9918,29.8467,5991980.0],["2012-09-28",29.6351,29.779,29.3558,29.432,3816268.0],["2012-10-01",29.8552,29.9145,29.2204,29.3304,3356017.0],["2012-10-02",29.7198,29.7452,29.1188,29.6182,5578374.0],["2012-10-03",29.6521,31.7513,29.6521,31.6667,9266473.0],["2012-10-04",31.6836,31.7936,31.0826,31.7513,7493021.0],["2012-10-05",32.0645,32.3523,31.8614,32.0984,6167739.0],["2012-10-08",31.9714,32.2169,31.6498,31.836,6072243.0],["2012-10-09",31.7344,31.7852,31.0318,31.1842,5698453.0],["2012-10-10",31.1249,31.7513,31.0318,31.1334,4241535.0],["2012-10-11",31.3452,31.3537,29.9725,30.2691,5683115.0],["2012-10-12",30.4131,30.5063,29.8708,30.3029,6870879.0],["2012-10-15",30.3877,31.4808,30.3283,31.3961,4284923.0],["2012-10-16",31.5995,31.6588,30.8622,31.6249,3976268.0],["2012-10-17",32.1757,32.9977,32.0316,32.3113,7441649.0],["2012-10-18",32.2689,32.8112,32.2519,32.7773,4756520.0],["2012-10-19",32.7434,33.2604,32.4638,32.8197,8819880.0],["2012-10-22",32.6418,33.04,32.0316,32.3536,3869216.0],["2012-10-23",31.8876,32.2435,31.5656,31.9893,4119985.0],["2012-10-24",32.0909,32.6672,31.9638,32.3706,3835913.0],["2012-10-25",32.7519,32.8875,31.2266,31.7859,5104781.0],["2012-10-26",31.6842,31.9045,30.8453,31.3707,3869741.0],["2012-10-31",31.7181,32.1672,31.0741,31.752,3524107.0],["2012-11-01",31.8876,32.6926,31.7774,32.4469,4080064.0],["2012-11-02",32.6248,33.0316,31.5741,31.6164,4316650.0],["2012-11-05",31.6079,32.7858,31.43,32.7265,3656162.0],["2012-11-06",32.7434,33.0485,32.3791,32.9553,5486660.0],["2012-11-07",32.4723,33.3281,32.3706,33.0909,6461370.0],["2012-11-08",33.1333,33.1333,32.1672,32.5486,4523716.0],["2012-11-09",32.3706,32.9553,31.091,32.2943,8237869.0],["2012-11-12",32.4977,32.8028,30.769,30.8283,7417696.0],["2012-11-13",30.5656,31.4385,30.3199,30.6843,6932127.0],["2012-11-14",30.947,30.9724,29.5996,29.6674,7120177.0],["2012-11-15",29.5996,30.4216,28.7437,29.5742,9708865.0],["2012-11-16",29.6504,30.8961,29.5149,30.6165,7245089.0],["2012-11-19",31.1673,31.8113,30.7436,31.1927,5783128.0],["2012-11-20",31.4554,32.6248,31.3622,32.2859,7208109.0],["2012-11-21",32.3113,32.879,32.0825,32.4723,4240169.0],["2012-11-23",32.5994,32.9214,32.1333,32.7773,1294711.0],["2012-11-26",32.4808,32.8197,32.1757,32.6587,6294226.0],["2012-11-27",32.6926,33.3027,32.557,32.8112,5053514.0],["2012-11-28",32.5824,32.9129,31.735,32.5231,5764113.0],["2012-11-29",32.6502,33.0316,32.1672,32.396,4526552.0],["2012-11-30",32.413,32.4892,31.8283,32.235,11179125.0],["2012-12-03",32.4638,32.5401,32.0062,32.0401,4784465.0],["2012-12-04",32.4384,32.5231,31.8028,32.0147,5843746.0],["2012-12-05",32.0232,32.091,30.5317,30.8622,6144521.0],["2012-12-06",30.6165,31.1673,30.0911,30.7521,5273501.0],["2012-12-07",30.8792,31.3876,30.6165,31.091,3259471.0],["2012-12-10",31.0995,31.3537,30.6504,31.0148,2560217.0],["2012-12-11",31.1588,31.4723,30.7182,30.8537,4980605.0],["2012-12-12",31.1165,32.3198,31.0571,32.091,5299660.0],["2012-12-13",31.9893,32.2519,31.4045,31.5232,3416004.0],["2012-12-14",31.4469,31.7266,31.1504,31.6164,3086548.0],["2012-12-17",31.6503,32.879,31.6503,32.879,4258449.0],["2012-12-18",32.9977,33.6586,32.8197,33.6502,5631007.0],["2012-12-19",33.6163,33.7942,32.4977,33.2773,8335046.0],["2012-12-20",33.1417,33.6078,32.7773,33.2943,4418344.0],["2012-12-21",32.8451,32.8705,32.1757,32.5909,5693831.0],["2012-12-24",32.5147,32.9299,32.3621,32.4384,1315618.0],["2012-12-26",32.5994,32.9044,32.1842,32.2096,2687545.0],["2012-12-27",32.3282,32.6248,31.3707,32.2689,4168416.0],["2012-12-28",31.9638,32.2519,31.6757,31.8791,2298522.0],["2012-12-31",31.8537,32.8112,31.5656,32.7689,3157671.0],["2013-01-02",33.8535,33.8959,33.4383,33.7942,3572328.0],["2013-01-03",33.8535,34.5908,33.4637,33.8196,4196256.0],["2013-01-04",33.8112,34.1247,33.5315,34.0908,3194021.0],["2013-01-07",33.9383,34.9467,33.862,34.9297,4960224.0],["2013-01-08",34.8619,35.0653,34.3959,34.8874,3057238.0],["2013-01-09",35.1416,35.5907,34.9552,35.345,3440482.0],["2013-01-10",35.5314,35.5568,34.506,34.7603,3770779.0],["2013-01-11",34.845,35.4212,34.345,34.7009,3463384.0],["2013-01-14",34.8704,35.1246,34.4552,34.7603,4263071.0],["2013-01-15",34.4891,34.9975,33.7264,34.4721,13632395.0],["2013-01-16",34.5314,34.8874,34.2687,34.3365,4961695.0],["2013-01-17",34.7857,35.6924,34.7094,35.5399,6163851.0],["2013-01-18",35.6331,35.8788,35.2602,35.6585,4108219.0],["2013-01-22",35.6076,35.7517,34.9043,35.65,4506171.0],["2013-01-23",35.5314,36.1754,35.5229,36.1076,3755440.0],["2013-01-24",36.1584,36.5567,35.7008,35.8449,4287865.0],["2013-01-25",35.9551,36.5906,35.6924,36.4974,3323765.0],["2013-01-28",36.4974,36.6245,35.4127,35.5144,4010517.0],["2013-01-29",35.9381,36.4296,35.6161,36.1669,4110845.0],["2013-01-30",36.0651,36.0736,35.0303,35.2848,4116938.0],["2013-01-31",34.9455,35.3527,34.5045,35.2339,3527889.0],["2013-02-01",35.4969,35.8531,34.7929,34.8353,3523687.0],["2013-02-04",34.7929,35.1576,34.3772,34.3942,3313890.0],["2013-02-05",34.6571,35.0303,33.7835,34.7504,4282297.0],["2013-02-06",34.6232,35.0897,34.4281,34.5214,2478799.0],["2013-02-07",34.5639,34.725,33.6563,34.0295,3558250.0],["2013-02-08",34.1398,34.2246,33.4697,33.8938,3812381.0],["2013-02-11",33.809,34.0804,33.2576,33.3085,4689074.0],["2013-02-12",33.3255,35.2424,33.3255,34.6656,6203878.0],["2013-02-13",34.6826,35.0134,34.3179,34.6317,2718011.0],["2013-02-14",34.6062,34.8183,34.4027,34.4705,2300624.0],["2013-02-15",34.4536,34.8862,33.9786,34.0973,2766757.0],["2013-02-19",34.1398,34.4281,33.0965,33.8514,3991186.0],["2013-02-20",33.5036,33.5884,31.4086,31.5358,7941926.0],["2013-02-21",31.5443,32.1296,31.0523,31.9684,7162620.0],["2013-02-22",32.1211,32.4179,31.7479,32.1295,3505302.0],["2013-02-25",32.367,32.5451,31.0693,31.0947,3920378.0],["2013-02-26",31.3068,32.3246,31.1796,32.2398,5919491.0],["2013-02-27",32.3331,33.2067,32.0786,33.0286,4560906.0],["2013-02-28",33.105,33.7072,32.6639,32.7317,4245737.0],["2013-03-01",32.6045,33.1134,32.0447,32.9438,4099289.0],["2013-03-04",32.8759,33.8174,32.8675,33.809,4241325.0],["2013-03-05",33.9531,34.7504,33.9023,34.513,4351739.0],["2013-03-06",34.7504,35.3866,34.6571,34.9879,4343334.0],["2013-03-07",34.8437,35.2,34.4366,35.1321,3077303.0],["2013-03-08",35.4375,35.4884,34.7165,35.3866,3976899.0],["2013-03-11",35.217,35.7004,35.0897,35.4629,3099050.0],["2013-03-12",35.3357,35.4545,34.725,34.7674,3562768.0],["2013-03-13",34.708,35.0897,34.2415,34.9286,4081219.0],["2013-03-14",34.9879,35.675,34.9795,35.5732,3290987.0],["2013-03-15",35.6665,35.8785,35.1152,35.429,4103911.0],["2013-03-18",34.9879,35.4544,34.8013,35.2678,3264723.0],["2013-03-19",35.8107,35.8785,34.7759,35.1321,4664911.0],["2013-03-20",35.4036,37.2357,34.8862,36.8116,10299910.0],["2013-03-21",36.7268,36.8116,35.7089,35.9549,6973414.0],["2013-03-22",36.0482,36.1245,35.4714,35.7259,3700181.0],["2013-03-25",35.7343,36.362,35.0558,35.2509,3657213.0],["2013-03-26",35.3696,35.6071,34.9964,35.3866,3178367.0],["2013-03-27",35.0219,35.4799,34.9116,35.446,2655923.0],["2013-03-28",35.4884,35.4969,34.8692,35.183,4175140.0],["2013-04-01",35.0982,35.3272,34.3009,34.4451,3844738.0],["2013-04-02",34.5554,34.8946,33.9362,33.9532,3882033.0],["2013-04-03",33.9362,34.038,32.3077,33.0201,6974990.0],["2013-04-04",33.2237,33.2492,32.613,32.9014,4699159.0],["2013-04-05",32.2992,33.5036,32.1889,33.3679,4426959.0],["2013-04-08",33.317,34.3179,32.859,34.3009,4309296.0],["2013-04-09",34.267,34.4621,33.4697,33.7072,3430712.0],["2013-04-10",33.809,33.8344,33.0795,33.5121,3893064.0],["2013-04-11",33.4442,33.6902,32.9862,33.1304,4557544.0],["2013-04-12",32.8929,34.5893,32.8505,34.3348,6337299.0],["2013-04-15",33.9786,34.0295,31.9429,32.0447,6452756.0],["2013-04-16",32.9523,33.2746,32.0023,32.825,6433005.0],["2013-04-17",32.4858,32.5791,31.7139,32.4773,4436519.0],["2013-04-18",32.4858,32.5027,31.2304,31.5782,4857479.0],["2013-04-19",31.8157,32.4773,31.1796,32.3755,4699475.0],["2013-04-22",32.4095,32.9953,31.5094,32.9359,5144807.0],["2013-04-23",34.2605,35.2539,33.8359,35.1945,8453969.0],["2013-04-24",35.3048,35.8652,34.702,35.1605,5144702.0],["2013-04-25",35.2624,36.086,34.9482,35.602,3657948.0],["2013-04-26",35.9841,36.4002,35.4916,35.9162,4232290.0],["2013-04-29",35.8907,36.4256,35.1265,35.169,3941390.0],["2013-04-30",35.0586,35.3558,34.3624,34.9992,5195339.0],["2013-05-01",34.6426,34.8379,34.1501,34.2775,3501205.0],["2013-05-02",34.6001,35.8398,34.3454,35.5935,4183124.0],["2013-05-03",36.052,36.7823,35.4577,35.7549,4837728.0],["2013-05-06",35.6954,36.0605,35.4577,35.7634,1985140.0],["2013-05-07",35.7973,35.9671,35.2624,35.8313,2220991.0],["2013-05-08",35.7124,35.9417,35.1605,35.8737,3290987.0],["2013-05-09",35.8567,37.037,35.8483,36.0011,3482820.0],["2013-05-10",35.9247,36.4171,35.8822,36.2388,2442554.0],["2013-05-13",36.069,36.8756,36.0435,36.7143,3056502.0],["2013-05-14",36.6804,37.4615,36.519,37.2577,4178606.0],["2013-05-15",37.1643,37.521,36.8162,37.1049,3013639.0],["2013-05-16",36.7483,37.1983,35.9756,36.4596,4993421.0],["2013-05-17",36.6039,37.3426,36.6039,37.2068,2779469.0],["2013-05-20",37.1813,37.6993,36.519,36.6973,3167441.0],["2013-05-21",36.7653,36.9096,35.3303,36.0605,4983861.0],["2013-05-22",36.3577,37.1983,35.5256,35.9077,5089233.0],["2013-05-23",35.3643,37.1813,35.0247,36.8502,8419196.0],["2013-05-24",36.4426,36.4851,35.9586,36.3322,3064171.0],["2013-05-28",36.9351,37.1049,35.4832,35.8398,4308141.0],["2013-05-29",35.4152,35.4747,34.1501,34.269,6993795.0],["2013-05-30",34.3708,34.8973,33.8444,34.0822,4420025.0],["2013-05-31",33.9378,34.5067,33.335,33.3859,4911583.0],["2013-06-03",33.6067,33.8784,32.2651,33.3095,5620501.0],["2013-06-04",33.4284,33.8784,32.1038,32.2991,8691816.0],["2013-06-05",32.2481,32.6727,31.2462,31.7981,6841463.0],["2013-06-06",31.7727,32.8001,31.3311,32.7321,6372283.0],["2013-06-07",33.1482,33.6237,32.1632,32.7746,6551824.0],["2013-06-10",32.3331,32.4604,31.3311,31.6793,6090943.0],["2013-06-11",31.2802,31.8236,30.8472,31.0934,5957626.0],["2013-06-12",31.7217,31.8576,31.0,31.1783,6040095.0],["2013-06-13",31.2123,33.1906,31.2038,32.8849,7955793.0],["2013-06-14",32.7746,33.6576,32.7746,33.1397,5091439.0],["2013-06-17",33.4623,33.9378,33.0548,33.3859,5223074.0],["2013-06-18",33.3265,33.4623,32.5708,33.3859,5259318.0],["2013-06-19",33.4029,33.5557,32.0698,32.1378,5956366.0],["2013-06-20",31.6708,31.6708,29.2594,29.6669,18562152.0],["2013-06-21",29.9471,30.2953,28.3254,29.9301,16805299.0],["2013-06-24",29.4462,30.1764,28.699,29.7094,14047156.0],["2013-06-25",31.0679,31.3651,29.5481,29.9132,22850647.0],["2013-06-26",30.2698,30.7792,29.9811,30.5755,8278841.0],["2013-06-27",31.1019,31.8406,30.8726,31.7387,9053420.0],["2013-06-28",31.467,31.484,30.567,30.6009,9308811.0],["2013-07-01",30.8217,31.3396,30.049,30.117,7061241.0],["2013-07-02",30.049,30.3972,29.4801,29.7094,5935144.0],["2013-07-03",29.5566,30.1849,29.4716,30.0151,2532587.0],["2013-07-05",30.0235,30.0235,28.1046,28.8094,9290636.0],["2013-07-08",29.0049,29.2004,28.0528,28.0953,7918709.0],["2013-07-09",28.3078,29.9145,28.2993,29.7615,12789214.0],["2013-07-10",29.753,29.9995,29.0559,29.3789,5953949.0],["2013-07-11",30.416,31.9377,30.365,31.8272,11552389.0],["2013-07-12",31.6657,32.1927,31.1811,31.4956,6646479.0],["2013-07-15",31.5296,31.6061,29.7785,30.2205,7807769.0],["2013-07-16",30.2375,30.9856,29.719,30.161,8606091.0],["2013-07-17",30.0675,30.6795,29.6509,30.3055,5626384.0],["2013-07-18",30.5945,30.8411,29.787,29.8975,4478016.0],["2013-07-19",29.753,30.382,29.7445,30.2035,3299812.0],["2013-07-22",30.195,30.501,29.4214,29.583,4512265.0],["2013-07-23",29.5234,30.144,29.3364,29.9825,4610072.0],["2013-07-24",29.685,29.821,28.4353,28.8349,9176650.0],["2013-07-25",28.2993,28.4183,27.1602,28.3673,12810961.0],["2013-07-26",28.2228,28.5968,28.1803,28.5288,6511587.0],["2013-07-29",28.4608,28.7158,28.1378,28.3248,4801589.0],["2013-07-30",28.4608,28.6478,28.0358,28.1548,4807787.0],["2013-07-31",28.1463,29.3704,27.9083,28.7924,7423999.0],["2013-08-01",29.1749,29.7955,28.5373,28.9029,8638973.0],["2013-08-02",29.1664,29.804,29.0984,29.5064,4113156.0],["2013-08-05",29.3534,29.4639,28.7414,28.9029,4574563.0],["2013-08-06",28.7074,28.8689,28.2568,28.3078,4752423.0],["2013-08-07",28.1888,28.3078,27.2877,27.4152,5879675.0],["2013-08-08",27.6278,28.0103,27.3387,27.4917,4583282.0],["2013-08-09",27.3982,28.1463,27.2537,27.9933,6530707.0],["2013-08-12",27.8148,28.7754,27.7978,28.0783,4952134.0],["2013-08-13",28.1378,28.1463,27.1007,27.3387,5718939.0],["2013-08-14",27.2197,27.3047,26.6501,26.9137,8709361.0],["2013-08-15",26.5906,28.4098,26.2676,28.2908,10083074.0],["2013-08-16",28.3078,29.4214,28.3078,28.8009,10148839.0],["2013-08-19",28.6734,28.7839,27.4577,27.5342,5036915.0],["2013-08-20",27.6958,28.4948,27.2707,28.4013,4799173.0],["2013-08-21",28.2058,28.7074,27.9593,28.0613,4774800.0],["2013-08-22",28.0953,28.8434,28.0613,28.5288,3512025.0],["2013-08-23",28.6053,28.6904,27.3557,27.7128,5400934.0],["2013-08-26",27.7128,28.1888,27.4492,27.8828,2896922.0],["2013-08-27",27.4747,27.6873,27.2112,27.4322,3217448.0],["2013-08-28",27.3302,27.3727,26.7947,26.8797,5250704.0],["2013-08-29",26.8287,28.1123,26.7777,27.7298,4909692.0],["2013-08-30",27.7383,27.7553,26.9817,27.0412,4104122.0],["2013-09-03",27.3217,27.3642,26.7522,26.8542,4296689.0],["2013-09-04",26.8457,27.3812,26.7947,27.0497,4606920.0],["2013-09-05",27.0242,27.0752,26.4291,26.8032,4633499.0],["2013-09-06",27.3132,28.0188,27.0412,27.4152,5811703.0],["2013-09-09",27.4237,28.9794,27.4067,28.8944,6860373.0],["2013-09-10",29.0304,29.1154,28.2568,28.4608,6256826.0],["2013-09-11",28.4353,29.9485,28.4098,29.4214,6340241.0],["2013-09-12",29.3959,30.5605,29.3024,29.668,7570973.0],["2013-09-13",29.736,29.8975,28.7584,29.3109,4584858.0],["2013-09-16",30.263,30.7731,29.4724,29.5574,7255489.0],["2013-09-17",29.5149,30.2375,29.5149,29.787,3798618.0],["2013-09-18",29.7445,31.9207,29.2174,31.7337,11272940.0],["2013-09-19",31.9802,32.1672,30.7901,30.8326,6892100.0],["2013-09-20",30.8581,30.9941,29.5829,29.8805,8355847.0],["2013-09-23",29.753,29.7615,28.9794,29.3619,6512743.0],["2013-09-24",30.195,31.3936,29.8295,30.6115,13500759.0],["2013-09-25",30.8581,31.3851,30.28,30.9346,6115316.0],["2013-09-26",31.1301,31.1556,30.399,31.0196,4539054.0],["2013-09-27",30.8496,31.0281,30.3225,30.484,4388824.0],["2013-09-30",29.957,30.416,29.77,30.093,4571096.0],["2013-10-01",30.042,30.45,29.94,30.365,3780234.0],["2013-10-02",30.178,30.9346,30.076,30.6881,3890332.0],["2013-10-03",30.6625,31.0196,30.076,30.365,4800328.0],["2013-10-04",30.3225,30.365,29.3024,29.4894,6355264.0],["2013-10-07",29.1749,29.9315,29.1324,29.4979,3200324.0],["2013-10-08",29.4809,29.8125,28.5288,28.6734,4948037.0],["2013-10-09",28.7499,28.8179,27.7638,28.3758,9520394.0],["2013-10-10",28.7669,29.3534,28.6138,28.7329,5076521.0],["2013-10-11",28.8009,29.7445,28.8009,29.5999,5009600.0],["2013-10-14",29.1834,29.4044,28.6989,29.1664,4685082.0],["2013-10-15",28.8094,28.9454,28.1548,28.3418,7023631.0],["2013-10-16",28.5291,29.0653,28.0865,28.8184,5464388.0],["2013-10-17",28.6397,30.1887,28.512,30.0951,6426177.0],["2013-10-18",30.2653,30.3164,29.6695,29.8227,3046627.0],["2013-10-21",29.9164,30.044,28.827,29.5419,4650098.0],["2013-10-22",29.644,31.0654,29.627,30.7845,6934333.0],["2013-10-23",30.5206,31.9505,30.5036,31.1079,6050391.0],["2013-10-24",31.2186,32.1463,31.159,31.6696,5929261.0],["2013-10-25",31.7462,31.8399,31.1335,31.4824,3373982.0],["2013-10-28",31.4909,32.1633,30.8951,31.3462,6407266.0],["2013-10-29",31.4313,31.8228,30.9973,31.8143,3793996.0],["2013-10-30",31.7888,31.8143,30.8951,31.1845,4931964.0],["2013-10-31",31.1845,31.1845,30.2398,30.2568,6220477.0],["2013-11-01",30.3504,30.41,29.2525,29.7717,6588173.0],["2013-11-04",29.7461,30.4526,29.7461,29.8993,3353496.0],["2013-11-05",29.7802,29.8993,28.9121,29.2014,5290625.0],["2013-11-06",29.3121,29.6951,28.9631,29.3802,4007470.0],["2013-11-07",29.7206,30.3845,29.1163,29.1419,6489420.0],["2013-11-08",28.8525,28.8525,27.5588,27.9078,13087154.0],["2013-11-11",27.7971,27.9588,27.363,27.729,4890467.0],["2013-11-12",27.7205,28.3333,27.4482,28.0099,7356448.0],["2013-11-13",27.7801,28.5801,27.7801,28.3674,6227515.0],["2013-11-14",28.4014,29.7036,28.2652,29.1248,9423952.0],["2013-11-15",29.227,29.6951,28.8355,29.0823,5792163.0],["2013-11-18",29.3121,29.9164,29.1844,29.3802,6205979.0],["2013-11-19",29.2525,29.5163,28.9035,29.1163,3644711.0],["2013-11-20",29.9504,30.2994,29.278,29.4057,7385444.0],["2013-11-21",29.5674,29.8993,28.8014,29.7206,5704126.0],["2013-11-22",29.7802,29.7887,29.244,29.4057,3775296.0],["2013-11-25",29.4142,29.5163,28.7844,29.2014,3962086.0],["2013-11-26",29.3887,30.8611,29.3631,30.6824,7608058.0],["2013-11-27",30.7164,31.159,30.444,30.5972,4453118.0],["2013-11-29",30.6398,30.6739,30.0185,30.4355,1619650.0],["2013-12-02",30.4866,30.6143,29.8568,29.9419,3741048.0],["2013-12-03",29.7462,30.1802,29.627,30.0525,4925240.0],["2013-12-04",29.8823,30.0525,29.1248,29.3802,6089472.0],["2013-12-05",29.3632,29.5419,29.0142,29.1248,3660575.0],["2013-12-06",29.5844,30.027,29.2695,29.3972,4025540.0],["2013-12-09",29.4823,30.4866,29.4823,29.993,5431085.0],["2013-12-10",30.1632,31.0568,30.1632,30.427,4605554.0],["2013-12-11",30.3419,30.3675,29.5674,29.8142,3166601.0],["2013-12-12",29.7887,29.8823,29.4142,29.6951,2311129.0],["2013-12-13",29.7547,30.0866,29.7206,29.7887,2846180.0],["2013-12-16",29.9419,30.2738,29.7461,29.7887,2725575.0],["2013-12-17",29.7717,30.0866,29.2355,29.9589,4144568.0],["2013-12-18",31.2271,32.1633,30.2738,31.8569,14943705.0],["2013-12-19",31.6271,31.7888,31.1675,31.525,4528968.0],["2013-12-20",31.4824,32.1122,31.4569,31.8143,6304417.0],["2013-12-23",32.1292,33.1931,32.0612,32.9803,6986231.0],["2013-12-24",32.8867,33.6187,32.5463,33.1676,2933692.0],["2013-12-26",33.1165,33.6868,33.108,33.4144,3391946.0],["2013-12-27",33.3974,33.8229,33.1931,33.6612,2751524.0],["2013-12-30",33.6697,33.9676,33.4485,33.8315,3226273.0],["2013-12-31",33.8229,33.874,33.4825,33.6697,2881584.0],["2014-01-02",33.3293,33.6782,33.0059,33.5506,2570513.0],["2014-01-03",33.6017,33.9932,33.0569,33.0655,3298026.0],["2014-01-06",33.2527,33.5761,32.4101,32.5037,5107302.0],["2014-01-07",32.7335,33.074,32.4867,32.6484,3306115.0],["2014-01-08",32.5548,33.2101,32.2314,32.8612,3809859.0],["2014-01-09",32.9293,33.1335,32.2654,32.6995,3086128.0],["2014-01-10",33.0229,33.9166,32.8697,33.3548,6060161.0],["2014-01-13",33.1591,33.2442,32.342,32.4952,4723217.0],["2014-01-14",32.6824,32.8782,32.1973,32.5378,2763396.0],["2014-01-15",32.4867,32.6569,32.1548,32.4101,2378890.0],["2014-01-16",32.4016,32.8101,31.959,32.708,3309267.0],["2014-01-17",32.6399,32.6569,31.8654,31.8994,4410045.0],["2014-01-21",32.0016,32.1207,31.3207,31.7207,3890963.0],["2014-01-22",31.7462,32.4952,31.542,32.1803,3919538.0],["2014-01-23",32.0271,32.5463,31.8654,32.5122,4324004.0],["2014-01-24",32.5633,32.6229,31.3973,31.5165,5422260.0],["2014-01-27",31.7718,32.2995,30.9888,31.4143,7154005.0],["2014-01-28",31.9,33.3655,31.7296,32.8202,8493260.0],["2014-01-29",32.2323,33.2802,32.1215,33.2291,5866858.0],["2014-01-30",33.7574,33.9193,32.8457,33.1013,4834997.0],["2014-01-31",32.6924,34.7969,32.5901,34.2175,7040335.0],["2014-02-03",34.0812,34.2004,33.1439,33.4166,7212206.0],["2014-02-04",33.5273,34.0471,33.0076,33.9533,5020316.0],["2014-02-05",33.6637,34.03,33.3314,33.7233,6855226.0],["2014-02-06",34.8821,35.683,34.652,35.5381,7224603.0],["2014-02-07",35.6659,35.9982,35.1377,35.5893,5732281.0],["2014-02-10",35.7,35.7256,34.2686,34.8395,5417638.0],["2014-02-11",34.6606,34.865,34.2175,34.5839,4956967.0],["2014-02-12",34.7031,34.8906,34.03,34.1919,5140815.0],["2014-02-13",33.996,35.0269,33.6978,34.9332,4651779.0],["2014-02-14",34.7713,35.3592,34.5668,35.3422,3241296.0],["2014-02-18",35.3336,35.7682,34.5413,35.0525,2981282.0],["2014-02-19",34.9502,35.5807,34.652,34.8821,2981807.0],["2014-02-20",34.9417,35.2484,34.5753,35.1803,2858787.0],["2014-02-21",35.257,36.1516,35.1462,35.6574,3991081.0],["2014-02-24",35.5807,36.3476,35.47,35.6319,4861051.0],["2014-02-25",35.5807,36.4242,35.3336,36.0068,3605210.0],["2014-02-26",36.0408,37.796,35.7085,37.3018,8048348.0],["2014-02-27",37.1229,37.8301,36.8247,37.7705,4497557.0],["2014-02-28",37.8045,37.813,36.9866,37.387,4927236.0],["2014-03-03",36.961,37.5745,36.9184,37.3529,4313709.0],["2014-03-04",37.4978,37.7449,36.9184,37.2507,5512399.0],["2014-03-05",37.1399,37.1911,36.6884,36.765,4288390.0],["2014-03-06",36.8162,36.9355,36.2964,36.552,3314730.0],["2014-03-07",36.6884,36.8332,35.6063,35.8363,5366896.0],["2014-03-10",35.7511,35.8278,34.8906,34.9673,7481360.0],["2014-03-11",35.1718,35.7256,34.7287,35.0525,4978398.0],["2014-03-12",34.7202,35.3507,34.422,35.3251,4775850.0],["2014-03-13",35.3848,35.5296,34.0556,34.3794,5200277.0],["2014-03-14",34.3283,34.7202,33.8937,34.0982,4617741.0],["2014-03-17",34.2516,34.652,33.8341,34.1323,4400380.0],["2014-03-18",34.209,34.9587,34.1493,34.5924,3817424.0],["2014-03-19",36.1772,36.3987,35.061,35.2229,9858359.0],["2014-03-20",36.1686,36.2112,33.9619,34.3538,12260677.0],["2014-03-21",34.3709,34.5157,33.2888,33.7148,9019276.0],["2014-03-24",33.7403,33.8681,32.8968,33.3825,5613883.0],["2014-03-25",33.6126,33.8767,33.2462,33.3314,3836964.0],["2014-03-26",33.5188,33.6722,32.9394,32.948,3595020.0],["2014-03-27",32.9139,33.6296,32.6753,33.2206,3766681.0],["2014-03-28",33.3569,33.9789,33.2377,33.7233,2637328.0],["2014-03-31",33.8682,34.0386,33.3484,33.7574,3084132.0],["2014-04-01",33.7659,34.652,33.6978,34.422,3335321.0],["2014-04-02",34.4135,34.7457,34.013,34.4901,2305456.0],["2014-04-03",34.422,34.5838,34.013,34.5412,2837565.0],["2014-04-04",34.7543,35.4614,34.2004,34.4901,3628743.0],["2014-04-07",34.4135,34.4731,33.2121,33.391,3080665.0],["2014-04-08",33.4422,33.9363,33.1184,33.7318,2795543.0],["2014-04-09",33.7659,34.1919,33.0247,33.7574,3152944.0],["2014-04-10",33.7489,34.3623,33.3569,33.3825,3000192.0],["2014-04-11",33.1354,33.6722,32.8372,32.9991,3683582.0],["2014-04-14",33.1951,33.5529,32.8031,33.1865,3139602.0],["2014-04-15",33.1951,33.9023,32.5986,33.0502,4141311.0],["2014-04-16",33.2376,33.3569,32.769,33.0332,3267770.0],["2014-04-17",33.0502,33.1354,32.2834,32.5646,5124952.0],["2014-04-21",32.6072,32.7948,32.2234,32.4366,3405919.0],["2014-04-22",32.5987,33.0848,32.4451,32.7778,3061755.0],["2014-04-23",32.7948,32.8119,31.831,32.5731,4657452.0],["2014-04-24",33.0507,33.9207,32.8375,33.6989,5374775.0],["2014-04-25",33.6392,33.6392,32.7693,32.9313,3790634.0],["2014-04-28",32.9654,34.168,32.8545,33.1445,4560485.0],["2014-04-29",33.1189,33.2384,32.8375,33.0422,2415555.0],["2014-04-30",32.9654,33.2725,32.6328,32.9142,2657709.0],["2014-05-01",32.7266,33.861,32.7266,33.5795,3002188.0],["2014-05-02",33.5113,34.3727,33.3748,34.0145,2626403.0],["2014-05-05",33.8098,33.8866,33.3834,33.4431,3877621.0],["2014-05-06",33.4175,33.4687,32.6754,32.9228,3132458.0],["2014-05-07",33.0251,33.1616,32.6584,32.8887,2289593.0],["2014-05-08",32.846,33.4089,32.5134,32.7437,2430578.0],["2014-05-09",32.6157,33.0337,32.5049,32.7522,2769594.0],["2014-05-12",32.8716,33.6648,32.8545,33.4601,3569281.0],["2014-05-13",33.5881,34.4922,33.5881,33.9292,4671425.0],["2014-05-14",33.9804,33.9804,32.8631,32.9142,4442717.0],["2014-05-15",32.9313,32.9995,31.9504,32.829,5530573.0],["2014-05-16",33.0166,33.264,32.5816,32.8631,3685788.0],["2014-05-19",32.7266,32.829,32.3769,32.701,3244868.0],["2014-05-20",32.6072,32.8716,32.2063,32.4281,2941256.0],["2014-05-21",32.4707,32.7096,32.2575,32.6498,2008883.0],["2014-05-22",32.6584,33.571,32.4878,33.2554,3160928.0],["2014-05-23",33.2981,34.6798,33.281,34.5774,5451151.0],["2014-05-27",34.7054,35.0465,34.2875,34.5177,3824567.0],["2014-05-28",34.7395,35.1148,34.3557,34.4325,3337737.0],["2014-05-29",34.6627,35.2001,34.2704,34.8589,4129965.0],["2014-05-30",34.7566,34.893,34.3813,34.8845,3761218.0],["2014-06-02",34.8589,34.9527,34.5433,34.8333,1882710.0],["2014-06-03",34.6713,35.0295,34.6116,34.8077,1557142.0],["2014-06-04",34.6371,34.893,34.3983,34.5945,1920320.0],["2014-06-05",34.6286,35.2001,34.4836,34.9613,2528385.0],["2014-06-06",35.0636,35.6948,34.9783,35.5498,2258181.0],["2014-06-09",35.456,36.0615,35.4474,35.6863,2841347.0],["2014-06-10",35.5583,35.7289,35.4218,35.5413,1292295.0],["2014-06-11",35.3024,35.4218,34.7651,34.9186,2112678.0],["2014-06-12",34.8845,35.021,34.4324,34.5518,2253138.0],["2014-06-13",34.5433,34.5519,34.1254,34.2704,2717276.0],["2014-06-16",34.296,34.8674,34.1766,34.7821,2395174.0],["2014-06-17",34.603,35.3024,34.168,35.2257,3193916.0],["2014-06-18",35.166,35.3621,34.3472,35.328,3846734.0],["2014-06-19",35.311,35.7033,34.9613,35.1063,2064878.0],["2014-06-20",34.9613,35.0295,34.4154,34.6969,4595784.0],["2014-06-23",34.7992,35.328,34.5092,34.5433,4586539.0],["2014-06-24",34.5348,35.5583,34.5092,35.0124,4819133.0],["2014-06-25",35.0977,35.5157,34.6798,35.4133,3165025.0],["2014-06-26",35.6607,36.2406,34.9698,35.2427,5732911.0],["2014-06-27",35.2171,35.5242,34.7992,35.473,3598487.0],["2014-06-30",35.3621,36.1895,35.2768,35.8056,3397094.0],["2014-07-01",35.7374,36.3942,35.6948,36.2918,3666038.0],["2014-07-02",36.2151,36.3515,35.5924,35.763,2371431.0],["2014-07-03",35.7886,35.8909,35.5157,35.763,1213083.0],["2014-07-07",35.4304,35.5839,34.8674,35.038,2657394.0],["2014-07-08",34.9868,35.1234,34.7392,34.8843,2010984.0],["2014-07-09",34.9953,35.4649,34.8929,34.9783,2799220.0],["2014-07-10",34.5172,35.0295,34.3465,34.7051,2081371.0],["2014-07-11",34.6965,34.8246,34.2782,34.3806,2404839.0],["2014-07-14",34.5343,34.6624,34.1501,34.1928,2761400.0],["2014-07-15",34.244,34.2611,33.9196,34.0562,2113729.0],["2014-07-16",34.1331,34.8587,33.9111,34.7392,3373036.0],["2014-07-17",34.3465,34.3636,33.5183,33.5696,3044736.0],["2014-07-18",33.6208,33.8513,33.4074,33.6635,1717247.0],["2014-07-21",33.5952,33.9111,33.3647,33.5866,1940806.0],["2014-07-22",33.8001,34.2184,33.6379,34.0306,2526284.0],["2014-07-23",33.9538,34.7307,33.783,34.5855,2572194.0],["2014-07-24",34.355,34.4916,33.3049,33.5269,4385672.0],["2014-07-25",33.3732,33.3988,32.5878,32.8097,3950425.0],["2014-07-28",32.8268,32.8268,31.8279,32.1353,4977033.0],["2014-07-29",32.2206,32.2377,31.6742,31.9901,3236778.0],["2014-07-30",32.0584,32.1438,31.4864,31.6145,2835254.0],["2014-07-31",31.3327,31.4352,30.7863,30.9315,5277913.0],["2014-08-01",31.1108,31.273,30.5131,30.8717,3270817.0],["2014-08-04",31.0168,31.384,30.7863,31.1534,2874965.0],["2014-08-05",30.9315,31.3925,30.6583,30.8973,3116804.0],["2014-08-06",30.7266,30.94,30.5217,30.6753,4181128.0],["2014-08-07",30.8034,30.9315,30.6071,30.701,3263042.0],["2014-08-08",30.8205,31.3327,30.6754,31.2815,3640929.0],["2014-08-11",31.3327,31.5889,31.1705,31.1961,2079691.0],["2014-08-12",31.1193,31.3925,31.0595,31.2047,2733350.0],["2014-08-13",31.2815,31.3754,30.9571,31.2132,2294320.0],["2014-08-14",31.2901,31.7511,31.1961,31.734,1721659.0],["2014-08-15",31.8621,31.9389,31.29,31.5376,1849618.0],["2014-08-18",31.8023,32.2633,31.7852,32.0584,2361871.0],["2014-08-19",32.8354,33.2964,32.7841,33.1256,5141761.0],["2014-08-20",32.9805,33.4159,32.861,33.2964,3583569.0],["2014-08-21",33.3391,33.5867,33.0317,33.3134,1751916.0],["2014-08-22",33.2366,33.5952,33.0402,33.4415,2353362.0],["2014-08-25",33.5269,33.783,33.1256,33.2537,3493641.0],["2014-08-26",33.3305,33.4927,33.0232,33.1854,2671787.0],["2014-08-27",33.2537,33.3988,33.1256,33.2195,1752336.0],["2014-08-28",33.0829,33.3903,32.8439,33.2537,2165942.0],["2014-08-29",33.3476,33.6293,33.2195,33.45,2090091.0],["2014-09-02",33.5952,33.5952,33.1256,33.3817,1949106.0],["2014-09-03",33.3988,33.5013,32.5365,32.6646,3609938.0],["2014-09-04",32.7414,33.1512,32.7329,33.0488,2402213.0],["2014-09-05",33.0573,33.3903,32.9549,33.1939,2556855.0],["2014-09-08",33.1854,33.6464,33.0232,33.3391,2484051.0],["2014-09-09",33.6379,33.7062,33.2366,33.3903,2588897.0],["2014-09-10",33.3732,33.7659,33.0744,33.6379,2202711.0],["2014-09-11",33.4159,33.8769,33.3988,33.8172,2140518.0],["2014-09-12",33.6379,33.7659,32.989,33.3476,3743044.0],["2014-09-15",33.3988,33.7062,33.2451,33.4927,2651196.0],["2014-09-16",33.4244,33.8172,33.1769,33.4074,4141206.0],["2014-09-17",34.4489,35.832,34.4489,35.3454,12035542.0],["2014-09-18",35.4393,35.4393,34.9697,35.3283,3171959.0],["2014-09-19",35.4051,35.6015,34.577,35.0295,4628982.0],["2014-09-22",35.0039,35.0209,34.005,34.0477,3529045.0],["2014-09-23",33.9196,34.3892,33.6976,34.1928,3490594.0],["2014-09-24",33.7232,34.3379,33.4842,34.116,3469688.0],["2014-09-25",34.005,34.0989,33.3732,33.672,2828951.0],["2014-09-26",33.783,33.9964,33.5269,33.9281,1796880.0],["2014-09-29",33.5354,33.8598,33.5354,33.6464,1533819.0],["2014-09-30",33.6293,33.7318,33.1256,33.1512,3364106.0],["2014-10-01",33.1427,33.3561,32.7756,32.9122,2461990.0],["2014-10-02",32.989,33.4074,32.5622,33.3049,2536264.0],["2014-10-03",33.4927,34.0733,33.3476,34.022,3255478.0],["2014-10-06",34.2696,34.6368,34.1672,34.4575,3379129.0],["2014-10-07",34.2867,34.7221,34.0135,34.022,3020573.0],["2014-10-08",34.0989,34.927,33.9794,34.8929,3627272.0],["2014-10-09",34.8331,35.2258,33.9452,33.9964,3362951.0],["2014-10-10",34.0647,34.0818,32.6902,32.8268,5466699.0],["2014-10-13",32.9463,33.2537,32.0157,32.1182,5959938.0],["2014-10-14",32.5024,33.4244,32.3914,32.7585,3824462.0],["2014-10-15",32.3568,34.2541,32.2714,33.9636,5114026.0],["2014-10-16",33.1602,34.6473,33.1089,33.9123,3932040.0],["2014-10-17",34.3225,36.0147,34.1772,35.4335,6984760.0],["2014-10-20",35.5105,36.801,35.5105,36.707,5324663.0],["2014-10-21",36.8181,37.3479,36.5702,36.7155,5138084.0],["2014-10-22",36.6642,37.0403,36.4164,36.5788,3809754.0],["2014-10-23",36.8864,37.6471,36.3224,37.0146,4404057.0],["2014-10-24",37.0061,37.4163,36.348,37.3992,2746692.0],["2014-10-27",37.2796,37.5018,36.7411,37.4163,2743960.0],["2014-10-28",37.3052,37.818,37.1172,37.536,2941361.0],["2014-10-29",37.4078,37.7411,36.7753,37.1086,3805867.0],["2014-10-30",37.1086,37.2368,36.5104,37.0488,2506218.0],["2014-10-31",37.5958,37.6556,36.5275,36.8181,3977319.0],["2014-11-03",37.0574,37.2197,36.5189,37.0232,2361556.0],["2014-11-04",36.9206,37.1428,36.3907,36.4933,2645523.0],["2014-11-05",36.724,36.801,36.2882,36.5189,4803375.0],["2014-11-06",36.5788,37.5702,36.4848,37.536,2835569.0],["2014-11-07",37.4761,38.3906,37.3394,38.0658,2970041.0],["2014-11-10",38.4333,39.2196,38.4333,38.7068,4359618.0],["2014-11-11",38.6385,40.0401,38.6385,39.6469,7613626.0],["2014-11-12",39.2281,39.4333,38.7154,38.9376,6580609.0],["2014-11-13",38.8692,39.4162,38.7838,39.0231,3402557.0],["2014-11-14",38.9376,39.3307,38.8436,39.0059,1799296.0],["2014-11-17",38.9718,39.2794,38.6384,39.0059,2611169.0],["2014-11-18",38.9376,39.3393,38.9034,39.0487,2014661.0],["2014-11-19",39.0487,39.5529,38.8607,39.1,2163525.0],["2014-11-20",38.8607,40.3392,38.8521,40.1426,3399195.0],["2014-11-21",40.5785,40.8691,40.1597,40.4161,4992266.0],["2014-11-24",40.5016,41.0058,40.3477,40.6041,3415059.0],["2014-11-25",40.5956,41.0229,39.9546,40.1768,2490460.0],["2014-11-26",40.2366,40.3734,39.6042,40.0486,1780701.0],["2014-11-28",40.1683,40.5358,39.8093,40.3734,1561869.0],["2014-12-01",40.3819,40.3819,39.4504,39.5444,3405078.0],["2014-12-02",39.664,40.0572,39.5444,39.8777,3164605.0],["2014-12-03",39.8606,40.2452,39.5187,39.5615,2426796.0],["2014-12-04",39.5102,39.664,38.8948,39.1171,3014165.0],["2014-12-05",38.9974,39.4162,38.8265,38.929,2366284.0],["2014-12-08",38.9205,39.3649,38.7923,38.8949,2783566.0],["2014-12-09",38.4932,39.3393,38.2624,39.1598,2433520.0],["2014-12-10",38.9119,39.4589,37.0317,37.1001,5569129.0],["2014-12-11",37.2881,37.6984,36.9805,37.0232,3209359.0],["2014-12-12",36.5959,36.8693,36.1429,36.16,4323269.0],["2014-12-15",36.1087,36.7155,35.5532,35.6216,4163478.0],["2014-12-16",35.4421,36.1087,35.2968,35.3139,3529885.0],["2014-12-17",35.4677,36.9548,35.3908,36.8437,4215796.0],["2014-12-18",37.4249,37.4249,36.5189,37.3309,3062806.0],["2014-12-19",37.5018,37.5189,36.8693,37.3223,4875338.0],["2014-12-22",37.3223,37.5616,36.9975,37.3992,1984930.0],["2014-12-23",37.459,37.6983,37.0061,37.0745,2823908.0],["2014-12-24",37.1257,37.3309,37.0232,37.0659,1345664.0],["2014-12-26",37.2112,37.6385,37.1685,37.3992,1253845.0],["2014-12-29",37.3138,38.4077,37.2454,37.8351,3227218.0],["2014-12-30",37.7667,38.0487,37.6129,37.9804,1982198.0],["2014-12-31",37.9291,38.7496,37.8949,38.2966,2768754.0],["2015-01-02",38.4504,38.5444,37.3394,37.8522,2123079.0],["2015-01-05",37.7582,37.8265,37.2881,37.5616,2551708.0],["2015-01-06",37.6556,37.6556,36.6984,37.2454,3723083.0],["2015-01-07",37.536,39.5273,37.3736,39.0829,10115432.0],["2015-01-08",39.4504,40.2708,39.2623,40.0486,4813460.0],["2015-01-09",40.1512,40.2965,39.5102,39.9888,3709531.0],["2015-01-12",40.1426,40.8263,39.9204,40.2281,3733589.0],["2015-01-13",41.04,41.4673,38.5615,39.5529,11258652.0],["2015-01-14",38.9888,39.5615,38.2453,39.1085,6744812.0],["2015-01-15",39.4931,40.1255,35.5788,36.3053,17050500.0],["2015-01-16",35.972,37.2625,35.2541,36.9206,7923331.0],["2015-01-20",36.8352,36.9035,35.6557,36.1771,5749615.0],["2015-01-21",36.1856,37.2967,36.1686,36.9805,3977634.0],["2015-01-22",37.1856,37.5701,36.7497,37.459,4388508.0],["2015-01-23",37.5103,37.9376,37.2454,37.3736,4245527.0],["2015-01-26",37.8607,38.5444,37.7838,38.365,3587666.0],["2015-01-27",37.7149,38.5446,37.5096,38.442,5263206.0],["2015-01-28",38.5446,38.9124,37.9116,38.2024,4603663.0],["2015-01-29",38.3222,39.6139,38.2452,39.5283,4913999.0],["2015-01-30",39.1177,39.3059,38.3137,38.4163,3979840.0],["2015-02-02",38.5018,38.8525,37.5438,38.1853,4939002.0],["2015-02-03",38.2538,38.8953,37.8261,38.8611,3267875.0],["2015-02-04",38.6815,40.1528,38.5874,39.7507,5517546.0],["2015-02-05",39.6566,39.9902,38.9809,39.7336,4670164.0],["2015-02-06",39.7764,41.1621,39.7336,41.0766,6361882.0],["2015-02-09",41.0424,41.8208,40.8884,41.4359,3431763.0],["2015-02-10",41.7096,42.4282,41.2391,42.24,3485761.0],["2015-02-11",42.4453,42.9072,41.6497,42.0603,3103357.0],["2015-02-12",42.2143,43.0697,41.8721,42.9927,3139181.0],["2015-02-13",43.0269,43.1125,42.3939,42.7532,3372616.0],["2015-02-17",42.5992,43.121,42.1801,43.121,2464616.0],["2015-02-18",43.0269,43.1039,42.3426,42.8901,3539550.0],["2015-02-19",42.8387,43.3947,42.6848,42.9756,2350630.0],["2015-02-20",42.9072,43.0526,42.3426,43.044,3008597.0],["2015-02-23",42.9842,43.275,42.1373,42.5992,2651196.0],["2015-02-24",43.3007,43.9508,43.1809,43.8054,3132248.0],["2015-02-25",43.8909,44.062,43.1467,43.352,2367019.0],["2015-02-26",43.198,43.2322,42.5051,42.8473,2432784.0],["2015-02-27",42.9414,43.2322,42.6506,42.9499,2065823.0],["2015-03-02",42.95,43.2322,42.5821,42.8045,3225853.0],["2015-03-03",42.5736,42.642,41.9235,42.2998,1976631.0],["2015-03-04",42.2998,42.8901,42.009,42.8131,1907293.0],["2015-03-05",42.7789,43.1895,42.6591,42.873,2524498.0],["2015-03-06",42.4367,42.642,41.4957,41.5898,3516123.0],["2015-03-09",41.299,41.9149,41.299,41.6754,2587742.0],["2015-03-10",41.3332,41.7096,41.2477,41.299,1783222.0],["2015-03-11",41.5129,41.684,41.1194,41.2306,3825723.0],["2015-03-12",41.4872,42.4795,41.3931,42.3939,2229816.0],["2015-03-13",42.1886,42.5479,41.5471,42.086,2014556.0],["2015-03-16",42.3512,42.5992,42.0347,42.1801,2045022.0],["2015-03-17",42.1287,42.2656,41.607,41.7951,4309716.0],["2015-03-18",41.9748,42.7789,41.3589,42.5308,5201433.0],["2015-03-19",43.6257,43.7968,41.5214,42.4709,8202780.0],["2015-03-20",42.8131,44.4041,42.7276,42.9927,8278631.0],["2015-03-23",42.9328,43.4803,42.3426,42.3768,3445420.0],["2015-03-24",42.2998,43.6,42.0432,43.1467,2979601.0],["2015-03-25",43.2493,43.4632,42.411,42.4966,2282449.0],["2015-03-26",42.3768,42.796,42.1715,42.2742,2221411.0],["2015-03-27",42.2913,43.2664,42.2314,43.1381,2282554.0],["2015-03-30",43.3605,44.4041,43.2151,44.0449,3945487.0],["2015-03-31",43.9337,44.6265,43.7198,44.3186,3407390.0],["2015-04-01",44.3785,44.4555,43.8139,44.3528,2812142.0],["2015-04-02",44.3699,45.5589,44.2502,45.4991,3741573.0],["2015-04-06",45.2767,45.9097,44.4042,44.5325,4986488.0],["2015-04-07",44.4811,44.4811,43.3605,43.4033,2995675.0],["2015-04-08",43.3948,43.8994,43.3178,43.8481,2136841.0],["2015-04-09",43.7284,43.7626,42.5137,43.1895,2660861.0],["2015-04-10",43.4119,43.4119,42.7874,43.198,1450510.0],["2015-04-13",43.2151,43.4375,42.7703,43.121,1800977.0],["2015-04-14",43.1382,43.6428,42.6677,43.6001,2381097.0],["2015-04-15",43.7284,44.2844,43.5829,44.0021,2457682.0],["2015-04-16",43.7369,43.831,42.719,42.8986,3367573.0],["2015-04-17",42.5736,42.6762,41.3076,41.5556,4995418.0],["2015-04-20",41.7611,41.8724,40.8451,41.2902,3969860.0],["2015-04-21",41.4187,42.2662,41.2988,42.0693,3585775.0],["2015-04-22",41.9494,42.2148,41.2902,41.4443,5421735.0],["2015-04-23",41.0677,41.1447,39.5352,39.9975,7637263.0],["2015-04-24",40.1174,40.4684,39.8605,40.3999,2136001.0],["2015-04-27",40.6225,40.631,39.6123,39.6979,2770855.0],["2015-04-28",39.6294,39.8263,39.0986,39.8177,3179838.0],["2015-04-29",39.5523,39.6208,38.9531,39.5609,3690306.0],["2015-04-30",39.3383,39.6636,39.0558,39.2099,4078908.0],["2015-05-01",39.1414,40.3228,39.1414,40.0831,2859312.0],["2015-05-04",40.1858,40.5283,39.5609,39.715,2271313.0],["2015-05-05",39.6893,40.0403,38.7733,38.799,3590082.0],["2015-05-06",38.9445,39.09,38.3195,38.7733,2999562.0],["2015-05-07",38.7305,39.9119,38.7048,39.7835,2832312.0],["2015-05-08",40.9136,41.6241,40.5882,40.6567,4008205.0],["2015-05-11",40.5882,40.8365,39.9547,39.9804,2731248.0],["2015-05-12",39.6893,40.2287,39.2869,39.9718,2714019.0],["2015-05-13",40.0403,40.5112,39.852,39.9205,1884811.0],["2015-05-14",40.2543,40.5797,39.9975,40.4769,1669341.0],["2015-05-15",40.0746,40.8023,39.852,40.7509,2148502.0],["2015-05-18",40.8023,41.5385,40.3999,41.47,3685578.0],["2015-05-19",42.2748,42.9254,41.3587,41.6669,4028061.0],["2015-05-20",41.8296,42.0179,41.1105,41.7354,2054897.0],["2015-05-21",41.5813,41.8296,41.1789,41.4443,1895212.0],["2015-05-22",41.3759,41.6584,41.0933,41.5471,2577551.0],["2015-05-26",41.4786,41.5385,40.5625,40.5797,2447072.0],["2015-05-27",40.7423,40.7851,40.1002,40.3913,3714153.0],["2015-05-28",40.2886,41.0334,40.2115,40.6824,3184250.0],["2015-05-29",40.5112,40.7423,39.9205,39.9205,5341998.0],["2015-06-01",40.1259,40.34,39.9033,40.2629,2381412.0],["2015-06-02",40.0489,40.6824,39.8605,40.28,1707582.0],["2015-06-03",40.34,40.8536,39.9804,40.4769,4111581.0],["2015-06-04",40.1687,40.5026,39.5866,39.7407,3715519.0],["2015-06-05",39.5951,40.1088,39.3897,39.989,2059100.0],["2015-06-08",39.8605,40.1516,39.5438,39.5866,2061096.0],["2015-06-09",39.4667,39.8177,39.1928,39.6636,1646334.0],["2015-06-10",39.8349,40.5711,39.6465,40.3828,2241477.0],["2015-06-11",40.554,40.9735,40.3571,40.4084,2147977.0],["2015-06-12",40.3143,40.6995,40.0917,40.6396,1165702.0],["2015-06-15",40.6054,41.4443,40.4513,40.9307,2555069.0],["2015-06-16",40.8707,40.9136,40.4084,40.7166,1827031.0],["2015-06-17",40.7595,40.8536,39.8349,40.2372,2807729.0],["2015-06-18",40.2886,40.9563,40.2458,40.5026,2487518.0],["2015-06-19",40.7766,42.0008,40.7766,41.6412,4715023.0],["2015-06-22",41.9238,42.4974,41.8638,42.3775,3628112.0],["2015-06-23",42.5658,42.8055,41.7268,41.9494,5231584.0],["2015-06-24",44.4835,44.8431,43.3192,43.713,7978275.0],["2015-06-25",44.0041,44.9458,43.9956,44.0384,4169466.0],["2015-06-26",44.261,44.5178,43.6874,44.5007,4265068.0],["2015-06-29",44.2524,44.4664,43.499,43.5161,3151368.0],["2015-06-30",43.9356,44.3979,43.6788,43.6959,3308427.0],["2015-07-01",44.1668,44.1668,43.1994,43.7387,2560847.0],["2015-07-02",44.0041,44.1497,43.3706,43.8329,2272679.0],["2015-07-06",43.4216,44.2441,43.1903,43.6358,2913206.0],["2015-07-07",43.6958,45.2637,43.6958,45.2123,5010230.0],["2015-07-08",44.981,45.3751,44.6297,44.8867,3661100.0],["2015-07-09",45.2808,45.7606,45.1523,45.1695,3472839.0],["2015-07-10",45.5807,45.9063,45.3237,45.6664,2490670.0],["2015-07-13",45.9663,46.1291,45.3323,45.7607,2444550.0],["2015-07-14",45.6835,46.2319,45.6236,46.0348,3491855.0],["2015-07-15",46.0348,46.1719,45.3237,45.7092,2897237.0],["2015-07-16",45.8891,45.9577,44.8953,45.3065,3310633.0],["2015-07-17",45.3837,45.4608,44.7325,44.9296,1967806.0],["2015-07-20",45.0067,45.1095,44.2356,44.3384,2832312.0],["2015-07-21",44.287,44.8353,44.1242,44.544,1822408.0],["2015-07-22",44.4326,45.872,44.3898,45.5722,2954598.0],["2015-07-23",45.7092,45.8378,44.3812,44.9467,2368385.0],["2015-07-24",44.9895,44.9895,43.0275,43.3274,3755335.0],["2015-07-27",43.0104,43.5673,42.8904,43.3188,2445601.0],["2015-07-28",43.653,44.0128,43.0104,43.6958,2246099.0],["2015-07-29",43.7729,44.3555,43.3874,44.2184,1784063.0],["2015-07-30",44.1242,44.7839,43.5759,44.7068,2055528.0],["2015-07-31",44.8867,45.7606,44.3898,45.4436,3694193.0],["2015-08-03",45.4094,45.4437,44.6211,44.9981,1747083.0],["2015-08-04",44.8525,44.981,43.8672,43.9529,4081114.0],["2015-08-05",44.1842,44.4069,42.8219,43.1732,3076043.0],["2015-08-06",43.3617,43.4902,42.4877,42.8819,2080741.0],["2015-08-07",42.8047,43.0104,42.5563,42.7705,1575736.0],["2015-08-10",43.1989,43.9443,43.156,43.6701,1524679.0],["2015-08-11",43.5416,44.1756,43.1817,44.0813,1679217.0],["2015-08-12",43.8329,44.3384,43.216,44.3213,1558192.0],["2015-08-13",44.2356,45.2808,44.2099,44.921,1588658.0],["2015-08-14",44.7925,45.0752,44.2784,45.0153,1620490.0],["2015-08-17",44.8439,46.2404,44.7325,46.2147,2993784.0],["2015-08-18",46.9516,47.9883,46.7117,47.6284,5306594.0],["2015-08-19",47.4314,48.014,46.9601,47.1144,4374326.0],["2015-08-20",46.5146,47.1572,46.4889,46.5489,2928439.0],["2015-08-21",46.1719,46.6346,45.4265,45.7949,3758802.0],["2015-08-24",42.839,44.7668,40.0802,42.9076,5225595.0],["2015-08-25",44.1413,44.1413,41.2711,41.2797,4359408.0],["2015-08-26",42.4449,42.7276,41.2026,42.582,4082165.0],["2015-08-27",43.1475,44.0985,42.6505,43.9614,3392156.0],["2015-08-28",43.8586,44.2099,43.0104,43.2074,4103491.0],["2015-08-31",43.2503,44.0642,43.1303,43.6101,2722004.0],["2015-09-01",42.7705,43.7044,41.9822,42.3507,2518300.0],["2015-09-02",42.7962,43.7129,42.4363,43.7044,2143460.0],["2015-09-03",43.9786,44.5869,43.7901,44.2442,2213322.0],["2015-09-04",43.7729,44.0128,43.0789,43.1903,1671127.0],["2015-09-08",43.8329,44.861,43.5159,44.8353,2603395.0],["2015-09-09",45.2466,45.3751,44.1756,44.2527,2733980.0],["2015-09-10",43.7901,44.0985,42.8819,43.8843,2903646.0],["2015-09-11",43.8672,44.7582,43.6101,44.7582,2573349.0],["2015-09-14",44.8096,44.9981,44.2099,44.8525,3037277.0],["2015-09-15",44.9381,44.9895,44.5354,44.861,2965839.0],["2015-09-16",44.7925,44.9467,44.3384,44.8096,2372167.0],["2015-09-17",44.7754,46.4632,44.604,45.3922,3133718.0],["2015-09-18",44.8525,45.178,44.1156,44.3384,5830403.0],["2015-09-21",45.4436,45.7435,43.473,44.2013,5877364.0],["2015-09-22",43.6958,43.8157,41.8023,42.3678,5606634.0],["2015-09-23",42.5049,43.216,42.205,42.6677,2800691.0],["2015-09-24",42.1622,43.0104,41.7166,42.9418,2900704.0],["2015-09-25",43.4645,43.8586,43.0018,43.2331,2040084.0],["2015-09-28",43.1218,43.1218,40.3629,40.7827,4008941.0],["2015-09-29",40.817,41.0998,39.609,40.2687,4756415.0],["2015-09-30",40.8599,41.3397,40.2344,41.2368,3414849.0],["2015-10-01",41.2026,41.9137,40.7656,41.8366,2564314.0],["2015-10-02",41.2454,42.0594,40.5,42.0508,3167231.0],["2015-10-05",42.4706,43.3103,42.3849,43.1903,2201346.0],["2015-10-06",43.0618,43.3445,41.948,42.0508,2130117.0],["2015-10-07",42.3592,43.276,42.265,43.2589,2232967.0],["2015-10-08",43.1732,43.8243,42.9076,43.7558,1755277.0],["2015-10-09",43.6444,44.0642,43.2845,43.9785,2474491.0],["2015-10-12",43.9785,44.0728,43.2417,43.8586,1465953.0],["2015-10-13",43.6615,44.4926,43.4216,43.5244,2642371.0],["2015-10-14",43.4302,43.5416,41.9223,42.0765,3758277.0],["2015-10-15",42.2564,42.7105,41.4682,42.6591,2952497.0],["2015-10-16",42.6762,43.0961,42.1022,42.8904,1396511.0],["2015-10-19",42.7876,43.3188,42.4877,43.2417,1966965.0],["2015-10-20",43.3446,44.5708,43.216,44.4336,2241687.0],["2015-10-21",44.6565,44.8881,44.0906,44.6651,2616842.0],["2015-10-22",44.5965,44.9652,43.2589,44.4507,3240245.0],["2015-10-23",44.8023,44.9309,43.7047,44.6908,2924447.0],["2015-10-26",44.7509,45.0167,43.5161,44.2793,3373982.0],["2015-10-27",44.1249,44.1935,43.1903,43.336,2489830.0],["2015-10-28",43.4046,44.305,43.1217,43.8934,2454846.0],["2015-10-29",43.4475,43.4818,41.8441,42.2385,3325236.0],["2015-10-30",42.007,43.3103,41.9555,42.933,2304406.0],["2015-11-02",42.8987,43.276,42.7787,43.1645,1858442.0],["2015-11-03",43.0702,43.5933,42.4357,43.216,2052586.0],["2015-11-04",43.3275,43.5418,42.7358,42.8559,3035911.0],["2015-11-05",42.8387,42.8387,41.5268,42.0756,5032397.0],["2015-11-06",41.6897,42.1099,40.8665,41.604,3823517.0],["2015-11-09",41.5697,41.5697,40.5321,40.9866,3238144.0],["2015-11-10",41.1409,42.4357,40.9609,42.3585,3583253.0],["2015-11-11",42.35,43.4389,42.1099,42.9073,2271523.0],["2015-11-12",42.5129,42.6329,41.5782,41.7583,2062041.0],["2015-11-13",41.7669,42.2814,41.4325,41.4582,1612611.0],["2015-11-16",41.4496,42.6158,41.441,42.5472,2728202.0],["2015-11-17",42.6329,43.1388,42.3071,42.47,2437932.0],["2015-11-18",42.41,43.4647,42.3414,43.3446,1925468.0],["2015-11-19",43.3189,43.7562,43.2674,43.3789,1324442.0],["2015-11-20",43.619,43.962,43.4304,43.7219,1312256.0],["2015-11-23",43.7305,44.0992,43.5761,43.7562,1727963.0],["2015-11-24",43.5161,44.5022,43.4389,44.2793,2250512.0],["2015-11-25",44.245,44.6823,44.1078,44.5279,1322026.0],["2015-11-27",44.4079,44.7423,44.1678,44.5536,822169.0],["2015-11-30",44.6651,44.6994,43.8505,43.9105,1859598.0],["2015-12-01",44.0906,45.0081,43.9277,44.8537,1860544.0],["2015-12-02",44.8966,44.9652,43.5333,43.9877,2268686.0],["2015-12-03",44.0563,44.1849,42.6329,42.9502,1978416.0],["2015-12-04",43.0874,44.1335,42.7873,44.0649,1618809.0],["2015-12-07",43.8934,44.2278,43.7219,44.1335,1589919.0],["2015-12-08",43.5847,43.902,42.6072,42.9587,2454846.0],["2015-12-09",42.7787,43.1817,41.8698,42.2556,2179284.0],["2015-12-10",42.3414,43.0788,42.2042,42.6844,1688567.0],["2015-12-11",42.187,42.2814,41.6897,41.9384,2025902.0],["2015-12-14",41.8783,42.0413,41.2009,41.6811,4346276.0],["2015-12-15",41.9727,42.5729,41.8097,42.2042,2782306.0],["2015-12-16",42.7615,43.4475,42.4529,43.2932,3722348.0],["2015-12-17",43.4218,43.5504,41.724,41.7412,5104046.0],["2015-12-18",42.1699,42.3585,40.0434,40.7208,8963597.0],["2015-12-21",41.1324,42.0155,40.7208,41.201,3969019.0],["2015-12-22",41.3296,42.2128,40.8494,42.0155,3710371.0],["2015-12-23",42.0498,42.7444,41.2095,41.8612,7040545.0],["2015-12-24",41.8098,42.3157,41.724,41.9127,3063856.0],["2015-12-28",41.7326,42.2213,41.4153,42.1613,2828846.0],["2015-12-29",42.4786,42.8559,42.2042,42.53,2406625.0],["2015-12-30",42.6415,42.9673,42.2385,42.3242,1592020.0],["2015-12-31",42.2042,42.5557,41.9212,41.9384,1669446.0],["2016-01-04",41.2867,41.4068,39.3488,40.052,6253044.0],["2016-01-05",40.3263,40.4292,39.5289,40.1206,3467797.0],["2016-01-06",39.5461,40.0434,38.5771,38.9287,3610358.0],["2016-01-07",38.1398,38.4142,37.0851,37.2395,5295668.0],["2016-01-08",37.6425,37.6682,35.9362,36.1077,5554316.0],["2016-01-11",36.4764,36.6907,35.8418,36.3563,3211880.0],["2016-01-12",36.6821,37.1795,35.8247,36.9394,4333039.0],["2016-01-13",37.2224,37.5911,35.4131,35.5846,3831186.0],["2016-01-14",35.6189,35.7732,34.6928,35.1987,5483823.0],["2016-01-15",34.2984,35.5932,33.8868,35.0787,6062472.0],["2016-01-19",35.7732,35.9104,34.7271,35.1387,3193916.0],["2016-01-20",34.7357,35.3188,33.4409,34.8729,3952841.0],["2016-01-21",35.0273,36.0819,34.9158,35.3188,3540286.0],["2016-01-22",35.9361,36.9994,35.7218,36.1934,3303069.0],["2016-01-25",35.9276,36.0648,34.5899,34.8129,4763139.0],["2016-01-26",35.3021,36.6926,34.6756,36.4694,4055481.0],["2016-01-27",36.3235,36.6067,35.6283,35.8943,2162370.0],["2016-01-28",36.2548,36.6239,35.3536,35.4309,3300758.0],["2016-01-29",35.654,36.3407,35.4223,36.1776,2876646.0],["2016-02-01",35.9029,36.2806,35.5768,35.7227,2259126.0],["2016-02-02",35.2163,35.4824,34.4181,34.4953,2296001.0],["2016-02-03",34.8644,35.0961,33.5168,34.6412,3272182.0],["2016-02-04",34.5468,35.4309,34.461,34.7785,2084733.0],["2016-02-05",34.5811,35.0446,33.8516,33.9288,3175531.0],["2016-02-08",33.431,33.5426,32.4955,32.9933,3313154.0],["2016-02-09",32.4354,33.3881,32.4096,32.9761,3782335.0],["2016-02-10",33.3795,34.0318,32.9504,33.4654,1999533.0],["2016-02-11",32.8645,33.1735,31.8775,32.444,4400380.0],["2016-02-12",33.0019,34.1005,32.9246,34.0747,2816869.0],["2016-02-16",34.521,34.8129,33.9031,34.5897,2527335.0],["2016-02-17",34.7871,35.1648,34.4266,34.7785,3828139.0],["2016-02-18",34.8129,34.9502,34.0919,34.3322,2135791.0],["2016-02-19",34.2378,34.8043,34.049,34.3065,3633680.0],["2016-02-22",34.6498,35.0704,34.3151,35.0532,3689255.0],["2016-02-23",34.9159,35.3622,34.4781,35.2249,2275410.0],["2016-02-24",34.9159,35.2849,34.2464,35.2764,2129802.0],["2016-02-25",35.285,36.3407,35.2764,36.2548,2781150.0],["2016-02-26",36.3922,36.7527,36.0574,36.2548,2125390.0],["2016-02-29",36.2205,36.6668,35.9716,35.9973,2167623.0],["2016-03-01",36.3664,37.6281,36.3664,37.4479,2433940.0],["2016-03-02",37.405,38.4435,37.2848,38.4263,3003344.0],["2016-03-03",38.4263,39.1902,38.392,39.1731,2580178.0],["2016-03-04",39.1473,39.3533,38.7096,38.9499,1959506.0],["2016-03-07",38.6667,39.4992,38.6238,39.2417,2210590.0],["2016-03-08",39.0615,39.2417,37.8599,38.2203,2656238.0],["2016-03-09",38.4263,38.9242,37.8169,38.804,1867897.0],["2016-03-10",38.8469,39.2417,37.8942,38.5036,1780071.0],["2016-03-11",38.8469,39.6881,38.598,39.6709,3515492.0],["2016-03-14",39.3018,39.5936,38.8984,39.2761,2866351.0],["2016-03-15",38.9242,39.2332,38.8555,39.0272,2205022.0],["2016-03-16",38.8126,39.9541,38.7096,39.8855,2353152.0],["2016-03-17",39.8426,40.7094,39.6795,40.5378,2188634.0],["2016-03-18",40.7094,41.4047,40.5635,40.9068,3196437.0],["2016-03-21",40.9669,41.336,40.1859,40.5807,2166257.0],["2016-03-22",40.3661,40.6923,40.2374,40.3833,1461330.0],["2016-03-23",40.306,40.5549,39.6451,39.6537,2189159.0],["2016-03-24",39.9455,39.9627,39.3619,39.7825,2720113.0],["2016-03-28",39.9284,40.2631,39.3962,40.0829,2307767.0],["2016-03-29",41.1987,41.7051,40.2631,41.3532,6111534.0],["2016-03-30",41.7394,41.8081,40.9068,41.0356,2294215.0],["2016-03-31",40.9154,41.5763,40.9154,41.5077,2215843.0],["2016-04-01",41.0957,41.1987,40.5893,40.7266,2959535.0],["2016-04-04",40.7266,40.7695,39.791,40.2116,2260912.0],["2016-04-05",39.9885,40.512,39.525,40.1601,1777129.0],["2016-04-06",40.203,41.1386,40.1344,40.9154,2117301.0],["2016-04-07",40.8039,41.2759,40.6494,40.8897,2392548.0],["2016-04-08",41.3446,41.4133,40.7695,40.8468,1916854.0],["2016-04-11",41.2502,41.3875,40.6751,40.6923,2062882.0],["2016-04-12",40.6923,41.0442,40.3919,40.8811,1410798.0],["2016-04-13",41.0957,41.8767,40.9841,41.7652,1767359.0],["2016-04-14",41.7222,42.0226,41.2244,41.4647,1370142.0],["2016-04-15",41.4132,41.5077,40.7609,41.13,2515148.0],["2016-04-18",41.0442,41.1472,40.7094,41.0013,1520792.0],["2016-04-19",40.8468,41.3875,40.1172,40.615,2056473.0],["2016-04-20",40.5979,41.5162,40.1601,41.027,2361871.0],["2016-04-21",41.2244,41.9111,41.0528,41.3274,3545643.0],["2016-04-22",41.3274,41.7566,40.4434,40.6236,1670812.0],["2016-04-25",40.5549,40.8212,40.2628,40.5463,1491481.0],["2016-04-26",40.5549,41.036,40.4518,40.7868,1086910.0],["2016-04-27",40.8813,41.2765,40.6666,40.9758,1571534.0],["2016-04-28",40.6236,40.7267,39.2492,39.3437,2947244.0],["2016-04-29",39.2062,39.3179,38.1324,38.9227,3083502.0],["2016-05-02",39.1547,39.5069,38.9227,39.3522,1495684.0],["2016-05-03",39.0,39.0859,38.33,38.4159,2036618.0],["2016-05-04",38.0637,38.2699,37.4967,38.1754,2904906.0],["2016-05-05",38.2613,38.33,37.6771,37.806,2174976.0],["2016-05-06",37.66,38.1152,37.2734,37.6685,2023591.0],["2016-05-09",37.7115,38.0895,37.574,37.7029,1634043.0],["2016-05-10",37.7802,38.2011,37.6084,38.2011,2271943.0],["2016-05-11",37.9606,38.2183,37.7545,37.9005,3351395.0],["2016-05-12",38.0208,38.1496,37.3249,37.5397,1788895.0],["2016-05-13",37.4796,38.0379,37.3163,37.4452,3311473.0],["2016-05-16",37.4452,37.8661,37.3507,37.617,1948370.0],["2016-05-17",37.5139,38.2269,37.4624,37.6685,2270893.0],["2016-05-18",37.5826,38.1754,37.1875,37.5311,1867477.0],["2016-05-19",37.1789,37.5311,36.8782,37.3593,2481215.0],["2016-05-20",37.5655,38.2613,37.5655,38.0637,2449173.0],["2016-05-23",37.9778,38.2355,37.7029,37.7888,1169905.0],["2016-05-24",38.3644,39.7903,38.1496,39.2492,4760197.0],["2016-05-25",39.5326,39.713,39.1375,39.2148,1827241.0],["2016-05-26",39.1804,39.3694,38.8626,39.0516,2020544.0],["2016-05-27",39.1117,39.4639,39.043,39.2921,1142380.0],["2016-05-31",39.3608,39.378,38.9485,39.1461,1721029.0],["2016-06-01",39.1461,39.4811,38.6822,39.3522,1279268.0],["2016-06-02",39.2234,39.4553,38.8282,39.3265,1463747.0],["2016-06-03",39.2062,39.3694,38.4073,39.2663,1494003.0],["2016-06-06",39.4553,39.567,39.1547,39.3522,1332427.0],["2016-06-07",39.378,40.8384,39.378,40.3401,7332075.0],["2016-06-08",40.4432,41.1648,40.3144,41.0274,4036255.0],["2016-06-09",40.7353,41.1648,40.7267,40.9414,1385690.0],["2016-06-10",40.5721,40.6236,40.1769,40.3058,3813747.0],["2016-06-13",40.0652,40.3487,39.5584,39.5842,2064247.0],["2016-06-14",39.5155,39.756,38.7767,39.1547,3144119.0],["2016-06-15",39.2663,39.8934,39.0258,39.3522,2190315.0],["2016-06-16",39.0774,39.3093,38.665,39.2062,2528700.0],["2016-06-17",39.2492,39.7646,39.043,39.6873,3596806.0],["2016-06-20",40.2284,40.6494,40.0738,40.0824,2787979.0],["2016-06-21",41.2593,41.3882,39.1461,39.6357,6385835.0],["2016-06-22",39.6357,40.2886,39.1719,39.4897,2863409.0],["2016-06-23",39.9879,40.0824,39.6615,40.0137,1590759.0],["2016-06-24",38.5533,39.1719,38.2699,38.4245,4216111.0],["2016-06-27",38.3987,38.3987,37.0329,37.5741,2989161.0],["2016-06-28",38.0981,38.7595,37.952,38.6822,2452114.0],["2016-06-29",39.1976,39.5584,38.8025,39.3608,2352101.0],["2016-06-30",39.4124,39.756,38.8884,39.6014,2430053.0],["2016-07-01",39.5155,40.469,39.5155,39.8763,2303985.0],["2016-07-05",39.8848,39.945,38.9914,39.8075,2619889.0],["2016-07-06",39.6012,40.4438,39.5066,40.4266,3526313.0],["2016-07-07",40.4696,41.0628,40.4696,40.8307,2695424.0],["2016-07-08",41.209,42.3869,41.1316,42.2665,4719435.0],["2016-07-11",42.2923,42.5416,41.8796,41.914,3081821.0],["2016-07-12",42.2665,42.3525,41.8968,41.9398,1781331.0],["2016-07-13",42.1289,42.3525,41.699,41.8796,1153726.0],["2016-07-14",42.2837,42.2837,41.785,41.9312,1598744.0],["2016-07-15",42.0,42.0085,41.5185,41.828,1300700.0],["2016-07-18",41.914,42.1031,41.5787,42.0344,1531508.0],["2016-07-19",42.0945,42.3095,41.7764,41.828,1048985.0],["2016-07-20",41.828,42.2235,41.7678,42.0859,1679637.0],["2016-07-21",42.1719,42.1719,41.7334,42.0,1956565.0],["2016-07-22",42.0343,42.2149,41.3379,41.8624,1499256.0],["2016-07-25",41.871,42.3353,41.828,42.2579,2407571.0],["2016-07-26",42.1375,42.2321,41.5529,42.2149,2907323.0],["2016-07-27",42.3439,42.6448,41.6216,41.7936,1632257.0],["2016-07-28",41.8968,41.9484,41.5099,41.5099,1983774.0],["2016-07-29",41.4067,41.4153,40.0827,40.2374,3719301.0],["2016-08-01",40.16,40.4696,39.9623,40.1944,1878823.0],["2016-08-02",40.0569,40.2374,39.0337,39.1455,2605706.0],["2016-08-03",39.0337,39.627,38.8876,39.326,2979496.0],["2016-08-04",39.3518,39.5926,38.9134,39.3862,2918564.0],["2016-08-05",39.6614,40.332,39.6614,40.2374,2610224.0],["2016-08-08",40.3836,40.4953,40.0053,40.0827,2437091.0],["2016-08-09",39.9881,40.2976,39.9279,40.2632,1597063.0],["2016-08-10",40.3234,40.3922,39.9021,40.2374,1853400.0],["2016-08-11",40.3836,40.7189,40.2374,40.5469,1241448.0],["2016-08-12",40.5211,40.6415,39.9967,40.1944,1565126.0],["2016-08-15",40.3148,41.0714,40.3148,40.6673,1882290.0],["2016-08-16",40.5297,40.6673,40.2202,40.5125,1152991.0],["2016-08-17",40.4523,40.5641,39.8419,40.2116,1096786.0],["2016-08-18",40.1944,40.3922,39.9107,40.3062,1087331.0],["2016-08-19",40.1085,40.2374,39.9021,39.9795,1792887.0],["2016-08-22",39.9795,40.1428,39.7302,40.0311,1207935.0],["2016-08-23",40.375,41.6475,40.0569,41.2176,3314625.0],["2016-08-24",41.123,41.2176,40.5297,40.7103,1370667.0],["2016-08-25",40.5727,40.9854,40.3406,40.5727,1496839.0],["2016-08-26",40.6845,40.6931,39.6012,39.8247,2448858.0],["2016-08-29",39.9021,40.4868,39.7302,40.2546,1366675.0],["2016-08-30",40.3062,40.6931,40.1256,40.6931,1530142.0],["2016-08-31",40.6329,40.7877,40.289,40.6673,1993124.0],["2016-09-01",40.7275,40.9252,40.0311,40.16,1154882.0],["2016-09-02",40.3406,40.7361,39.8505,40.0311,1964444.0],["2016-09-06",40.0827,40.3148,39.7473,40.0913,1205309.0],["2016-09-07",40.0827,40.8307,40.0053,40.6931,1101198.0],["2016-09-08",40.5899,40.6329,40.2632,40.2976,761762.0],["2016-09-09",39.8763,39.8935,38.6726,38.8446,2237275.0],["2016-09-12",38.4921,39.584,38.4921,39.4378,1798245.0],["2016-09-13",39.0423,39.4808,38.3201,38.4405,2320479.0],["2016-09-14",38.4921,38.8532,38.217,38.4663,2177183.0],["2016-09-15",38.4663,38.9391,38.2685,38.6984,2708977.0],["2016-09-16",38.5179,38.6468,37.9934,38.1224,3761113.0],["2016-09-19",38.3889,39.3776,38.3459,38.7672,3851357.0],["2016-09-20",38.3975,38.4233,36.8069,37.4002,11982909.0],["2016-09-21",37.34,37.7011,36.4974,37.3572,5301866.0],["2016-09-22",37.7957,38.4319,37.3314,37.4861,4419395.0],["2016-09-23",37.4174,37.8043,37.0563,37.0648,2478063.0],["2016-09-26",36.8585,37.3142,36.6951,36.9273,2170564.0],["2016-09-27",36.8585,37.2712,36.7037,36.7295,2044602.0],["2016-09-28",36.7467,37.2454,36.6178,37.1422,1996171.0],["2016-09-29",36.9875,37.2368,36.1277,36.2739,2255765.0],["2016-09-30",36.4716,36.6092,36.1535,36.4028,1983879.0],["2016-10-03",36.2221,36.3082,35.9639,36.2307,1869578.0],["2016-10-04",36.2221,36.3942,35.5853,35.7488,1933347.0],["2016-10-05",35.9725,36.3168,35.8865,36.007,1857497.0],["2016-10-06",35.8693,36.4286,35.723,36.2565,1888594.0],["2016-10-07",36.2135,36.704,35.7144,35.7488,1809486.0],["2016-10-10",36.0156,36.1963,35.7144,35.9037,2740178.0],["2016-10-11",35.8607,35.8865,35.4218,35.7832,2583540.0],["2016-10-12",35.8693,36.1877,35.6283,35.9639,3051775.0],["2016-10-13",35.5853,35.7057,35.0001,35.2496,3265774.0],["2016-10-14",35.4476,35.9725,35.4046,35.5939,3127835.0],["2016-10-17",35.8779,36.2909,35.5681,35.809,2550447.0],["2016-10-18",36.1619,36.4975,35.9123,36.0672,2225929.0],["2016-10-19",36.2221,36.42,35.7316,36.1188,2030734.0],["2016-10-20",35.8607,36.05,35.4304,35.6283,2803107.0],["2016-10-21",35.3013,35.5595,35.2066,35.4734,1601370.0],["2016-10-24",35.7574,36.0328,35.6885,35.9209,2457052.0],["2016-10-25",35.7574,35.7832,35.2238,35.4648,2930435.0],["2016-10-26",35.3185,35.6713,35.1205,35.482,1541698.0],["2016-10-27",35.6713,35.6885,34.6644,34.7161,2674203.0],["2016-10-28",34.8968,35.809,34.6644,35.5767,3205051.0],["2016-10-31",35.8348,36.1532,35.7316,35.8779,2725786.0],["2016-11-01",35.8865,36.093,35.2152,35.5078,2167517.0],["2016-11-02",35.4906,35.5853,34.871,35.1636,2167307.0],["2016-11-03",35.2669,35.4045,34.957,35.0689,1591705.0],["2016-11-04",35.1378,36.4545,34.9829,35.6283,2200085.0],["2016-11-07",36.1705,36.3942,35.8779,36.093,2305771.0],["2016-11-08",35.7402,35.7832,34.9226,35.6541,2673047.0],["2016-11-09",34.8538,35.6971,34.1481,35.3701,5458190.0],["2016-11-10",35.525,36.2393,35.2496,36.007,3907246.0],["2016-11-11",36.0672,36.2393,35.2324,35.4992,3070895.0],["2016-11-14",35.7316,36.5921,35.4562,36.4286,3261572.0],["2016-11-15",36.8503,37.1515,36.1102,36.3512,2848176.0],["2016-11-16",36.0328,36.2651,35.8348,36.2135,1734791.0],["2016-11-17",36.8848,37.7626,36.6868,37.186,2652456.0],["2016-11-18",37.0999,37.4958,36.9536,37.4097,1997011.0],["2016-11-21",37.5388,37.8658,37.0311,37.8056,2028003.0],["2016-11-22",37.8658,37.883,37.2634,37.4613,1921686.0],["2016-11-23",37.3064,37.8486,37.2978,37.7539,1731745.0],["2016-11-25",37.8228,38.2531,37.7798,38.1068,832254.0],["2016-11-28",38.0035,38.0035,37.3667,37.6162,1939231.0],["2016-11-29",37.6765,38.2187,37.5818,38.0724,2386349.0],["2016-11-30",38.1326,38.2101,36.5577,36.6094,3885710.0],["2016-12-01",36.661,37.0741,36.007,36.1619,3018052.0],["2016-12-02",36.2049,36.6954,36.0586,36.1533,2625772.0],["2016-12-05",36.3512,36.6008,35.9984,36.5061,3239300.0],["2016-12-06",36.7901,37.4614,36.5663,37.3667,2990527.0],["2016-12-07",37.3495,38.451,37.2462,38.4424,2539311.0],["2016-12-08",38.4682,39.8108,38.4682,39.303,3160823.0],["2016-12-09",39.2083,39.3202,38.0638,38.5801,2544039.0],["2016-12-12",38.3564,39.0018,38.2101,38.8555,5576693.0],["2016-12-13",39.1223,39.1481,38.365,38.9588,2515148.0],["2016-12-14",38.9932,39.0964,37.7884,37.8658,3303594.0],["2016-12-15",37.8744,38.6231,37.0741,37.2978,2891144.0],["2016-12-16",37.3495,37.7367,37.1085,37.3667,6847452.0],["2016-12-19",38.3391,38.8297,37.1946,37.3495,6400438.0],["2016-12-20",37.2978,37.8142,36.8762,37.0052,3175636.0],["2016-12-21",37.0397,37.6937,36.9192,37.4097,2631655.0],["2016-12-22",37.4097,37.4355,36.9106,36.9364,1788685.0],["2016-12-23",37.0052,37.0655,36.5491,36.6266,1187134.0],["2016-12-27",36.7643,37.3237,36.7126,37.3151,4114102.0],["2016-12-28",37.4011,37.4613,36.9794,37.1429,2207019.0],["2016-12-29",37.1601,37.4527,36.902,36.9192,1454817.0],["2016-12-30",36.9794,37.0483,36.6524,36.945,2487728.0],["2017-01-03",37.3495,37.3495,36.3426,36.9364,4285764.0],["2017-01-04",37.0913,37.9777,36.9622,37.8486,2741334.0],["2017-01-05",37.6765,38.2617,37.6507,38.2273,2034306.0],["2017-01-06",38.4252,38.4855,37.5646,37.599,2157642.0],["2017-01-09",37.5216,37.5732,37.1171,37.4786,1940386.0],["2017-01-10",37.5474,37.883,37.2376,37.6335,1769880.0],["2017-01-11",37.5646,37.8916,37.3323,37.8916,1657470.0],["2017-01-12",37.797,38.3047,37.2376,38.2359,2795123.0],["2017-01-13",38.167,38.4682,38.0121,38.2617,1968856.0],["2017-01-17",38.0724,38.4252,37.9261,38.2101,1816840.0],["2017-01-18",38.3219,38.3994,37.8744,38.124,1824089.0],["2017-01-19",38.124,38.6834,37.5732,37.6335,2411458.0],["2017-01-20",37.8142,37.9519,37.556,37.7368,2469869.0],["2017-01-23",37.7281,38.0552,37.4011,37.6507,2513572.0],["2017-01-24",38.4941,40.0345,38.4252,39.9054,5411335.0],["2017-01-25",40.1897,40.8701,40.0088,40.4222,3640614.0],["2017-01-26",40.4825,40.9907,40.1294,40.2241,3036226.0],["2017-01-27",40.0949,40.1724,39.2939,39.4403,2272363.0],["2017-01-30",39.1216,39.1733,38.4239,39.156,2433520.0],["2017-01-31",39.0096,39.0269,38.1311,38.4584,3268400.0],["2017-02-01",38.5359,38.9063,37.933,38.6651,4554917.0],["2017-02-02",38.6995,38.9407,38.3636,38.5962,2084313.0],["2017-02-03",38.8546,38.9493,38.467,38.8804,2098285.0],["2017-02-06",38.8029,39.0699,38.4584,38.5617,1579308.0],["2017-02-07",38.734,38.7426,37.9588,38.4325,2182751.0],["2017-02-08",38.4325,39.0613,38.3464,38.9235,2896292.0],["2017-02-09",38.8891,39.0613,38.4584,38.9235,2084838.0],["2017-02-10",39.647,40.4567,39.3542,40.3188,3074572.0],["2017-02-13",40.4739,40.5772,40.0777,40.2241,2453375.0],["2017-02-14",40.138,40.2241,39.4317,39.8021,2188108.0],["2017-02-15",39.8623,40.5945,39.7848,40.3964,2162580.0],["2017-02-16",40.3016,40.5428,39.7418,39.7762,1441580.0],["2017-02-17",39.6298,40.0174,39.4058,40.0174,1295657.0],["2017-02-21",40.2413,40.5256,40.0777,40.4997,1987346.0],["2017-02-22",41.2749,41.2921,40.4222,40.7495,2534794.0],["2017-02-23",40.9907,40.9907,40.2327,40.6117,1775133.0],["2017-02-24",40.4308,40.939,40.1983,40.8529,1939651.0],["2017-02-27",40.8529,41.7745,40.672,41.6625,2544144.0],["2017-02-28",41.6367,42.2052,41.5075,42.0243,3675703.0],["2017-03-01",42.3344,43.4455,42.3085,43.0751,3652696.0],["2017-03-02",42.9804,43.144,42.6703,42.8425,1682263.0],["2017-03-03",42.7047,43.1354,42.2827,42.9804,3355177.0],["2017-03-06",42.7478,43.2301,42.5755,43.0407,2695319.0],["2017-03-07",43.1354,43.7642,42.8942,43.678,2993994.0],["2017-03-08",43.6264,45.1509,43.5833,45.0045,4755154.0],["2017-03-09",45.0045,45.5643,44.1776,44.7289,4964426.0],["2017-03-10",45.1423,46.3309,45.1337,45.4093,6406846.0],["2017-03-13",45.5213,45.6505,44.6944,44.7202,3989400.0],["2017-03-14",44.6169,44.6513,43.9623,44.4446,2495608.0],["2017-03-15",44.6686,45.0389,44.1345,44.9011,3072156.0],["2017-03-16",45.0648,45.883,44.6858,45.6246,3860076.0],["2017-03-17",45.573,45.9003,45.3318,45.5041,4202244.0],["2017-03-20",45.4782,45.4954,44.9184,45.3749,3622019.0],["2017-03-21",44.927,45.1337,43.7728,44.1604,4850545.0],["2017-03-22",44.2551,44.2637,43.2732,43.678,3368414.0],["2017-03-23",43.7297,44.2207,43.6178,43.8072,1763051.0],["2017-03-24",43.9709,44.2121,43.6694,43.9623,1958456.0],["2017-03-27",43.3852,44.014,43.256,43.9106,1876407.0],["2017-03-28",43.7125,44.5049,43.7039,44.2379,1643077.0],["2017-03-29",43.9537,44.4963,43.9537,44.3585,1420043.0],["2017-03-30",44.2724,44.4188,43.9537,44.1862,1659886.0],["2017-03-31",44.1001,44.2551,43.9451,44.0915,1270128.0],["2017-04-03",44.1432,44.3499,43.4541,43.8503,1995856.0],["2017-04-04",43.678,43.9192,43.4369,43.6177,1341251.0],["2017-04-05",43.8158,44.281,43.5661,43.6177,1895002.0],["2017-04-06",43.5402,44.1776,43.4541,43.8503,1520897.0],["2017-04-07",43.6953,43.9795,43.6177,43.6522,1226530.0],["2017-04-10",43.8934,44.9442,43.8503,44.3413,2293480.0],["2017-04-11",44.281,44.7719,44.0915,44.7202,2712969.0],["2017-04-12",44.4532,44.703,44.057,44.1776,2042921.0],["2017-04-13",44.2896,45.1681,44.2896,44.6083,2734820.0],["2017-04-17",44.7375,45.1509,44.5997,45.0906,2158483.0],["2017-04-18",44.8408,45.4524,44.6427,45.1595,1911181.0],["2017-04-19",45.3835,45.5557,45.0648,45.306,1913387.0],["2017-04-20",45.5557,45.6505,44.2551,44.6944,2975189.0],["2017-04-21",44.548,44.8581,44.2465,44.7978,2281503.0],["2017-04-24",45.2715,45.3921,44.281,44.4188,1936184.0],["2017-04-25",44.1776,44.2465,43.3421,43.6694,4120826.0],["2017-04-26",43.7814,44.2121,43.6005,43.902,4648207.0],["2017-04-27",43.9278,44.1604,43.6005,44.0226,2103643.0],["2017-04-28",43.9364,43.9795,43.0054,43.5312,2838931.0],["2017-05-01",43.7295,43.9105,43.333,43.3502,2193992.0],["2017-05-02",43.3157,43.4967,42.9709,43.2554,2087255.0],["2017-05-03",43.2037,43.445,42.5313,42.8675,2392863.0],["2017-05-04",42.9192,43.2037,42.8244,42.9106,1320135.0],["2017-05-05",43.1088,43.1864,42.8071,42.9192,1591600.0],["2017-05-08",42.9106,43.1089,42.7296,42.9709,1142275.0],["2017-05-09",42.9364,43.7381,42.9364,43.6691,2082842.0],["2017-05-10",43.5571,43.6088,43.1175,43.5916,1557982.0],["2017-05-11",43.4967,44.0226,43.2726,43.9536,1930406.0],["2017-05-12",43.9191,43.9191,43.3502,43.4364,1060436.0],["2017-05-15",43.583,44.1691,43.5312,43.9881,1599059.0],["2017-05-16",44.1691,44.3415,43.6261,44.3329,1329590.0],["2017-05-17",44.3329,44.3329,43.2295,43.333,1882395.0],["2017-05-18",43.3244,44.3932,43.0399,44.0484,1956040.0],["2017-05-19",44.2122,45.1001,44.0484,44.9535,2401898.0],["2017-05-22",45.0828,45.4449,44.9363,45.2121,1902671.0],["2017-05-23",45.5397,45.9621,44.4018,44.5053,1795409.0],["2017-05-24",44.4018,44.8673,43.9708,44.807,1399032.0],["2017-05-25",45.0656,45.1777,44.3674,44.5915,1854345.0],["2017-05-26",44.4105,44.6087,44.2726,44.4191,978282.0],["2017-05-30",44.3415,44.5139,43.9019,44.3846,1697496.0],["2017-05-31",44.5743,44.6001,43.9364,44.2295,1526360.0],["2017-06-01",44.2726,44.8242,43.9622,44.7639,1625953.0],["2017-06-02",44.807,45.5914,44.807,45.4535,2041030.0],["2017-06-05",45.4276,45.4707,45.0139,45.1949,1946900.0],["2017-06-06",44.807,45.1776,44.6173,45.0052,1484338.0],["2017-06-07",45.0311,45.5569,44.9794,45.1777,1337889.0],["2017-06-08",45.1777,45.4276,44.8415,44.9449,1306162.0],["2017-06-09",45.0139,45.1001,44.6087,44.8242,1613977.0],["2017-06-12",44.7466,45.4535,44.7466,45.419,1638875.0],["2017-06-13",45.5569,46.531,45.3414,46.2465,2116250.0],["2017-06-14",46.4189,47.2723,46.2293,46.4879,2781255.0],["2017-06-15",46.1776,46.6,45.5569,45.7724,2212166.0],["2017-06-16",45.6001,45.6863,45.057,45.6259,2369961.0],["2017-06-19",45.6862,45.9535,45.3501,45.4621,4810939.0],["2017-06-20",47.8326,48.0568,45.9017,46.4362,7639890.0],["2017-06-21",46.3672,46.781,45.5052,45.9017,2650881.0],["2017-06-22",45.7811,45.8673,45.169,45.1777,1450930.0],["2017-06-23",45.2552,45.5483,44.9018,44.9277,4310032.0],["2017-06-26",45.0656,45.3328,44.8846,45.2208,1336944.0],["2017-06-27",45.2552,45.5224,44.9018,44.9018,1160870.0],["2017-06-28",45.2725,45.7466,44.9277,45.5656,1667450.0],["2017-06-29",45.4707,45.5569,44.8501,45.4276,2670106.0],["2017-06-30",45.6,46.3672,45.5742,45.9621,1901936.0],["2017-07-03",45.8845,46.1172,45.2983,45.307,1180200.0],["2017-07-05",45.2035,45.4707,44.7639,45.169,2227715.0],["2017-07-06",44.8242,45.1604,44.4277,44.7122,2698471.0],["2017-07-07",44.9621,46.4448,44.8242,46.1,2566731.0],["2017-07-10",46.031,47.0741,45.8586,47.0654,3090856.0],["2017-07-11",46.3322,46.6169,45.7456,46.3581,2630710.0],["2017-07-12",46.5479,47.0309,45.9526,46.3667,2023801.0],["2017-07-13",46.1856,46.7635,46.0562,46.4098,1238191.0],["2017-07-14",46.2546,46.9447,46.2546,46.6083,1406281.0],["2017-07-17",46.5824,46.7808,46.1165,46.2459,2314701.0],["2017-07-18",46.1252,46.2114,45.3143,45.6766,2285601.0],["2017-07-19",45.875,46.2804,45.5472,45.9785,3163344.0],["2017-07-20",46.0303,46.0562,45.3316,45.944,1729539.0],["2017-07-21",45.9268,46.8325,45.8232,46.0044,1935869.0],["2017-07-24",45.9526,46.0734,45.5386,45.6162,1655474.0],["2017-07-25",45.668,46.1942,45.6507,45.8836,1883236.0],["2017-07-26",45.8319,45.875,45.2108,45.5041,1554200.0],["2017-07-27",45.5213,45.8233,45.228,45.7456,1198585.0],["2017-07-28",45.6766,45.8836,44.7191,45.228,2165101.0],["2017-07-31",45.435,45.4609,44.8743,45.2366,1178940.0],["2017-08-01",45.3402,46.0734,45.1073,46.0475,1103404.0],["2017-08-02",45.9268,46.6686,45.737,46.4702,1459649.0],["2017-08-03",46.4702,46.6255,46.1597,46.4702,1344403.0],["2017-08-04",46.5737,46.9274,46.5306,46.798,1042787.0],["2017-08-07",46.798,46.9447,46.591,46.8325,845071.0],["2017-08-08",46.798,47.3242,46.4961,46.9533,1157613.0],["2017-08-09",46.729,47.0396,46.4185,46.7204,1220857.0],["2017-08-10",46.4271,46.5651,45.7284,45.8577,1033437.0],["2017-08-11",45.6939,46.0475,45.4523,45.9354,736443.0],["2017-08-14",45.9785,46.7463,45.9785,46.4875,1216340.0],["2017-08-15",46.4875,46.7204,46.2114,46.6427,1257206.0],["2017-08-16",46.7031,46.7635,46.2891,46.66,945715.0],["2017-08-17",46.6514,46.729,45.5817,45.6162,1418047.0],["2017-08-18",45.4609,45.4609,44.7449,44.7536,1846991.0],["2017-08-21",44.7622,45.0814,44.4517,44.952,1157298.0],["2017-08-22",44.9002,44.9951,44.3826,44.7967,1832283.0],["2017-08-23",44.5983,44.9606,44.098,44.5034,2405890.0],["2017-08-24",44.6501,44.7018,44.1152,44.1584,938991.0],["2017-08-25",44.1756,44.6414,44.0548,44.5207,1340726.0],["2017-08-28",44.5293,44.5724,43.7012,43.9254,1791207.0],["2017-08-29",43.5804,43.8996,43.5028,43.5545,1636039.0],["2017-08-30",43.6235,44.0462,43.52,43.7443,960738.0],["2017-08-31",43.8737,44.6932,43.8306,44.6501,1616183.0],["2017-09-01",44.7795,44.9865,44.5811,44.6501,989523.0],["2017-09-05",44.6069,44.6069,43.4424,44.029,1623432.0],["2017-09-06",44.0635,44.1325,42.9248,43.175,3354861.0],["2017-09-07",43.313,43.4079,42.9334,43.0197,1727543.0],["2017-09-08",42.9162,43.8737,42.7178,43.5977,1585402.0],["2017-09-11",43.7961,44.7277,43.658,44.6328,1929250.0],["2017-09-12",44.6328,45.0986,44.5379,44.9951,1661357.0],["2017-09-13",44.9692,45.0727,43.4941,44.1756,3336897.0],["2017-09-14",44.0893,44.3826,43.5027,43.8996,2081161.0],["2017-09-15",43.8651,44.5897,43.4769,44.2619,3322084.0],["2017-09-18",44.3136,44.9692,44.167,44.5983,2983803.0],["2017-09-19",44.3309,45.0296,44.1238,44.6932,3419681.0],["2017-09-20",44.4258,44.6501,43.5114,43.5286,2514413.0],["2017-09-21",43.7702,43.9427,43.3561,43.5545,1137968.0],["2017-09-22",43.5631,43.9168,43.2353,43.3734,1917904.0],["2017-09-25",43.1318,43.7184,43.0456,43.589,2710447.0],["2017-09-26",43.8306,44.2619,43.589,44.1497,1902881.0],["2017-09-27",44.443,44.6328,43.7874,44.2705,2279087.0],["2017-09-28",44.2532,45.0814,44.167,45.0555,2036933.0],["2017-09-29",45.3661,46.2028,45.2798,45.5472,3405183.0],["2017-10-02",45.7801,45.8491,45.2884,45.5645,3134664.0],["2017-10-03",47.3587,48.1783,46.1597,47.7469,8337252.0],["2017-10-04",47.4968,48.6872,47.4968,48.6613,3787588.0],["2017-10-05",48.7217,48.9805,48.2731,48.368,2987165.0],["2017-10-06",48.3249,48.4888,47.9022,48.2128,2973613.0],["2017-10-09",48.0661,48.6441,47.954,48.4802,1721239.0],["2017-10-10",48.437,48.7131,48.1179,48.5147,1904982.0],["2017-10-11",48.3939,48.8425,48.3594,48.808,2104484.0],["2017-10-12",48.5837,48.9115,48.3422,48.3508,1505139.0],["2017-10-13",48.5578,48.9029,48.299,48.3249,1536656.0],["2017-10-16",48.3421,48.5406,48.023,48.1869,1353228.0],["2017-10-17",48.1869,48.4629,48.0747,48.2818,2325732.0],["2017-10-18",48.3076,48.7306,48.1695,48.5753,4448180.0],["2017-10-19",48.558,49.145,48.1695,48.9896,2597407.0],["2017-10-20",49.8788,50.0687,49.2054,49.6371,2486048.0],["2017-10-23",49.5507,49.991,49.2831,49.4644,2289908.0],["2017-10-24",49.5076,50.1809,49.5076,50.0773,2539626.0],["2017-10-25",50.578,50.8974,49.9306,50.0169,3337947.0],["2017-10-26",50.25,50.5953,50.0601,50.4658,1772612.0],["2017-10-27",50.4485,50.6212,49.9651,50.0773,1872100.0],["2017-10-30",48.4803,49.4213,47.9278,48.066,13948298.0],["2017-10-31",48.2041,48.3422,47.4012,48.0573,9117819.0],["2017-11-01",48.4199,49.1882,47.876,49.1709,7216724.0],["2017-11-02",49.2227,49.309,47.3926,47.5653,6994005.0],["2017-11-03",47.4876,47.8588,46.9955,47.1509,4691700.0],["2017-11-06",48.1954,48.5666,47.0905,48.463,3295505.0],["2017-11-07",48.6012,49.2831,48.5062,48.7565,3268400.0],["2017-11-08",48.5839,50.5607,48.2213,50.5521,5761487.0],["2017-11-09",50.4633,51.8592,50.2087,51.7363,7501956.0],["2017-11-10",51.5081,52.0787,51.2008,51.5432,5437505.0],["2017-11-13",51.2359,51.5256,50.9374,51.113,4051116.0],["2017-11-14",50.7531,51.4291,50.7004,51.4115,3357870.0],["2017-11-15",51.1569,51.3413,50.6916,50.9374,2544279.0],["2017-11-16",51.0252,51.3676,50.8145,50.9989,3039912.0],["2017-11-17",50.8496,51.8856,50.7531,51.7012,3840281.0],["2017-11-20",51.6924,52.07,51.5608,51.9031,3852057.0],["2017-11-21",52.2543,53.4307,52.0787,53.141,3626553.0],["2017-11-22",52.9918,53.3868,52.7196,53.2113,2757490.0],["2017-11-24",53.3254,53.8609,53.2815,53.5712,1333396.0],["2017-11-27",53.5624,53.6678,52.8776,53.3342,4088614.0],["2017-11-28",53.4834,54.0628,53.3868,54.0277,4284677.0],["2017-11-29",53.9926,55.011,53.5536,54.5896,5216030.0],["2017-11-30",55.0198,55.4412,54.6072,55.1164,4936191.0],["2017-12-01",55.1691,55.5466,53.7819,54.9232,5122234.0],["2017-12-04",55.6695,56.1348,55.169,55.292,4665338.0],["2017-12-05",54.0277,54.9145,53.58,54.4579,3850611.0],["2017-12-06",54.2121,54.5896,53.4132,53.4746,3992132.0],["2017-12-07",53.4132,54.5984,53.2639,54.177,2352761.0],["2017-12-08",54.2735,54.6335,54.1155,54.5896,2108353.0],["2017-12-11",54.9057,54.9408,53.8609,54.1506,2909961.0],["2017-12-12",53.9312,54.6862,53.9136,53.9312,2702741.0],["2017-12-13",54.177,54.2736,53.5888,53.6502,2847465.0],["2017-12-14",53.6853,54.1331,53.5624,53.6766,2808520.0],["2017-12-15",53.896,54.1067,53.6239,53.9048,4215570.0],["2017-12-18",54.3262,54.9759,54.3262,54.7476,2810793.0],["2017-12-19",54.9144,54.9408,54.2911,54.3262,2236342.0],["2017-12-20",54.6511,55.2217,54.4667,54.9232,2272807.0],["2017-12-21",55.09,56.1962,55.09,55.968,2243366.0],["2017-12-22",56.1874,56.3981,55.7573,56.1874,4051633.0],["2017-12-26",56.1874,56.5562,55.9592,56.0909,1847314.0],["2017-12-27",56.2313,56.5386,56.0294,56.1172,3816728.0],["2017-12-28",56.1962,56.3367,55.9153,56.0294,3378633.0],["2017-12-29",56.2226,56.5123,55.3973,55.5202,2200600.0],["2018-01-02",56.126,56.9337,56.0031,56.9249,3837182.0],["2018-01-03",57.0566,59.1724,57.0566,59.0231,5828289.0],["2018-01-04",59.0232,59.2163,58.3823,58.7773,4747358.0],["2018-01-05",59.1724,59.3743,58.6193,59.3304,3905256.0],["2018-01-08",59.4972,59.5235,58.8914,59.0231,3405078.0],["2018-01-09",59.1548,59.2075,58.2154,58.5315,5107772.0],["2018-01-10",58.154,60.1469,57.7238,59.9274,10128152.0],["2018-01-11",60.4981,61.8062,60.2435,61.0775,6574115.0],["2018-01-12",60.6912,61.3936,60.6122,60.8053,3917136.0],["2018-01-16",61.3321,61.3409,60.2435,60.3839,3448877.0],["2018-01-17",60.8053,62.1837,60.4893,62.0783,3510547.0],["2018-01-18",63.0089,63.2723,61.8325,61.9291,4458325.0],["2018-01-19",61.9818,63.0968,61.973,63.0529,3767867.0],["2018-01-22",63.1845,63.3601,62.649,62.9738,4081383.0],["2018-01-23",62.9387,63.1582,61.9818,62.2715,2870604.0],["2018-01-24",62.3154,63.1143,61.8325,62.21,2923080.0],["2018-01-25",62.2013,62.3154,59.7417,60.1457,4425062.0],["2018-01-26",60.4268,60.585,59.0653,59.5748,6046872.0],["2018-01-29",59.2058,59.4693,57.0361,57.1152,5354865.0],["2018-01-30",56.6496,56.9571,55.7536,56.105,5078331.0],["2018-01-31",56.8429,57.4929,54.8576,55.0421,6140565.0],["2018-02-01",54.638,55.7975,54.2251,55.2002,6210189.0],["2018-02-02",54.6995,54.8137,52.6791,52.723,5028024.0],["2018-02-05",52.2838,52.9866,50.158,50.6851,6320927.0],["2018-02-06",49.6837,53.294,49.2181,53.092,8698377.0],["2018-02-07",53.294,55.6921,53.0481,53.5048,8691972.0],["2018-02-08",53.3994,53.6718,51.8358,51.9237,6998162.0],["2018-02-09",52.7055,52.7055,50.4128,51.5547,8011741.0],["2018-02-12",52.1082,53.1974,50.7466,52.1257,18952451.0],["2018-02-13",52.1784,52.8285,51.6865,52.6703,7530467.0],["2018-02-14",52.2663,54.2515,52.2399,53.7859,7232859.0],["2018-02-15",54.3569,54.3569,52.7231,53.0569,4792604.0],["2018-02-16",52.9602,53.6981,52.8021,53.4609,6569673.0],["2018-02-20",53.2765,53.3906,51.8007,51.9588,4518135.0],["2018-02-21",52.1608,53.0481,51.5108,51.5284,3944924.0],["2018-02-22",51.8095,52.1082,51.0628,51.3264,5045482.0],["2018-02-23",52.319,52.319,51.1243,51.8622,3611161.0],["2018-02-26",52.1521,52.3717,51.3439,52.2223,4959226.0],["2018-02-27",52.3278,53.417,50.65,50.65,5253115.0],["2018-02-28",50.8608,51.0628,49.1391,49.7013,9991693.0],["2018-03-01",49.9296,50.5533,49.3411,50.3864,5440295.0],["2018-03-02",49.877,50.5797,49.1215,50.4919,4448408.0],["2018-03-05",50.1053,51.5196,50.0351,51.2209,6353983.0],["2018-03-06",51.5108,52.1169,50.8432,51.9764,5317058.0],["2018-03-07",51.5548,52.4068,51.423,52.0818,2539424.0],["2018-03-08",52.0818,52.3277,50.9486,51.5284,3281324.0],["2018-03-09",51.8358,52.6001,51.1595,52.521,3929945.0],["2018-03-12",52.5825,53.3467,52.5298,53.0832,3933871.0],["2018-03-13",53.4609,54.0407,53.092,53.1974,3871167.0],["2018-03-14",53.4697,53.4961,52.4683,52.6176,3466335.0],["2018-03-15",52.767,52.969,51.3791,51.7304,3442989.0],["2018-03-16",51.8007,52.319,51.3615,52.0115,3951535.0],["2018-03-19",51.827,51.9149,51.1594,51.8797,2903350.0],["2018-03-20",52.0467,52.4859,51.4932,51.7128,2490253.0],["2018-03-21",51.8534,53.2062,51.5635,52.6176,3216039.0],["2018-03-22",52.0906,53.0656,51.502,51.546,3091459.0],["2018-03-23",51.9764,52.9339,50.9574,51.0013,3682542.0],["2018-03-26",51.8622,52.1784,51.2385,52.0115,2498001.0],["2018-03-27",52.1696,52.1784,51.1682,51.5372,3022971.0],["2018-03-28",51.748,52.2223,51.4845,51.6162,3150237.0],["2018-03-29",51.6689,52.0027,51.5547,51.7743,4246456.0],["2018-04-02",51.5723,51.5723,49.0776,49.9209,5450625.0],["2018-04-03",50.1405,50.7905,48.735,50.1493,5853908.0],["2018-04-04",51.4142,56.2894,50.9574,55.1826,19174856.0],["2018-04-05",55.7448,57.0098,55.0597,56.2192,7175425.0],["2018-04-06",55.4637,56.0259,53.0217,54.0934,7594823.0],["2018-04-09",54.1724,54.6029,53.3643,53.3906,3709503.0],["2018-04-10",54.1197,54.1373,52.4859,52.7845,6038711.0],["2018-04-11",52.2926,53.092,50.9838,51.1155,4942079.0],["2018-04-12",51.3791,51.4845,49.631,49.8506,6397679.0],["2018-04-13",49.956,50.6412,49.1039,50.0175,6476807.0],["2018-04-16",50.2722,50.8783,49.6222,50.1844,3413755.0],["2018-04-17",50.527,50.9838,50.3074,50.5358,3307356.0],["2018-04-18",50.7729,51.379,50.4655,50.6324,2716583.0],["2018-04-19",50.527,50.5709,47.6106,48.858,7431712.0],["2018-04-20",48.9722,49.4992,47.7951,47.9795,4548092.0],["2018-04-23",47.9795,48.4451,47.4613,47.839,3230501.0],["2018-04-24",48.3752,48.7796,46.8808,47.0039,4935364.0],["2018-04-25",47.0742,47.4434,46.4589,47.3907,4621229.0],["2018-04-26",47.9797,47.9972,46.6083,47.7247,5660220.0],["2018-04-27",47.6896,48.7005,47.628,48.217,3451666.0],["2018-04-30",48.1291,48.3928,46.4677,46.494,4258026.0],["2018-05-01",46.4237,47.9269,46.0984,47.3907,5874774.0],["2018-05-02",47.3292,47.7247,46.705,46.8105,3135878.0],["2018-05-03",46.8193,47.25,46.2655,47.1445,2655740.0],["2018-05-04",46.9248,48.261,46.4501,47.8566,3528935.0],["2018-05-07",47.9972,48.1643,47.4874,47.7599,3991202.0],["2018-05-08",47.7247,48.0764,47.4171,47.8478,2627849.0],["2018-05-09",47.9269,48.1467,46.6171,47.1269,3044044.0],["2018-05-10",47.3907,47.9445,47.2237,47.6368,2500893.0],["2018-05-11",47.672,48.4631,47.628,47.7247,2096783.0],["2018-05-14",47.7863,48.1027,47.505,47.7247,2714208.0],["2018-05-15",47.1885,47.4434,44.7183,45.0172,5683979.0],["2018-05-16",44.9293,45.3337,43.9535,44.8062,6356359.0],["2018-05-17",44.815,45.3952,44.7886,45.0963,2617002.0],["2018-05-18",45.0963,46.0457,44.8765,45.738,2599028.0],["2018-05-21",45.9666,46.6083,45.7029,45.949,2550684.0],["2018-05-22",45.193,45.5446,44.604,44.7183,4495513.0],["2018-05-23",44.27,45.571,44.1381,45.4919,3918789.0],["2018-05-24",45.4655,45.8347,44.7798,45.237,2916572.0],["2018-05-25",45.4831,47.25,45.4479,46.9336,4445929.0],["2018-05-29",46.6435,47.628,46.5643,46.8456,3159844.0],["2018-05-30",47.0039,47.1182,46.0545,46.1512,2459883.0],["2018-05-31",46.1951,46.3006,45.4128,45.4831,3455178.0],["2018-06-01",45.7117,45.7644,44.5601,45.3776,3947093.0],["2018-06-04",45.6325,45.9754,45.3776,45.7732,3260458.0],["2018-06-05",45.4128,46.4764,45.4128,45.7117,3642565.0],["2018-06-06",45.5886,46.0018,44.6568,45.9666,3076997.0],["2018-06-07",46.0633,46.6786,45.7732,46.0984,2554506.0],["2018-06-08",46.0897,47.6017,46.0105,47.4698,3730370.0],["2018-06-11",47.4698,47.883,46.9863,47.2061,2951694.0],["2018-06-12",47.3292,48.1906,47.1709,48.0676,2555539.0],["2018-06-13",47.8654,47.8654,45.4919,46.1424,5956071.0],["2018-06-14",46.0984,46.7402,45.7996,46.6523,5484714.0],["2018-06-15",46.5907,47.1709,45.8084,46.4325,5410234.0],["2018-06-18",46.0545,46.7665,45.3864,45.6853,4774423.0],["2018-06-19",45.36,46.3182,45.3424,45.7732,3796895.0],["2018-06-20",45.6325,46.1775,44.9381,45.9138,2733628.0],["2018-06-21",45.9402,46.1072,45.3337,45.4303,2158040.0],["2018-06-22",45.36,45.4655,44.5864,45.0084,6938971.0],["2018-06-25",44.7886,44.8853,42.8195,43.2678,6475567.0],["2018-06-26",46.4589,47.3555,44.8765,45.3688,16218926.0],["2018-06-27",45.8875,45.9226,44.8062,45.0611,5373873.0],["2018-06-28",44.6831,45.8523,44.6304,45.7468,3608682.0],["2018-06-29",46.6523,46.8808,46.1072,46.1512,4479191.0],["2018-07-02",45.7117,46.5468,45.3688,45.8611,2890954.0],["2018-07-03",46.116,46.4149,45.782,46.0457,1097563.0],["2018-07-05",46.4061,46.8281,46.0633,46.6962,2637972.0],["2018-07-06",46.7753,47.8038,46.5556,47.1973,3080922.0],["2018-07-09",47.7687,48.0851,47.5489,48.0236,3957010.0],["2018-07-10",48.2522,48.5423,47.3907,47.7775,4658727.0],["2018-07-11",47.4608,48.1821,47.4344,47.4784,3505382.0],["2018-07-12",47.6807,47.839,46.9505,47.3112,3260458.0],["2018-07-13",47.2232,47.7247,47.1177,47.5575,1419652.0],["2018-07-16",47.5048,48.015,47.0297,47.5487,2794988.0],["2018-07-17",47.5487,49.0619,47.4872,48.8683,3791523.0],["2018-07-18",48.3141,48.71,47.7159,48.534,2939298.0],["2018-07-19",48.4988,48.8947,48.1557,48.5076,3155608.0],["2018-07-20",48.4373,48.4988,47.6719,48.103,3723862.0],["2018-07-23",48.3845,48.4285,47.5575,47.7687,3406937.0],["2018-07-24",47.6895,47.8039,46.2028,46.2644,4369797.0],["2018-07-25",45.7717,46.0884,44.4609,45.1735,4838572.0],["2018-07-26",45.3758,46.2643,44.9448,46.2116,4801591.0],["2018-07-27",46.3523,46.801,45.1999,45.8421,6105546.0],["2018-07-30",45.9213,46.1324,45.5694,45.6398,3652481.0],["2018-07-31",45.8685,46.1412,45.3319,45.9828,2815028.0],["2018-08-01",46.1324,46.2292,45.3143,45.5166,3051895.0],["2018-08-02",45.2439,45.4022,44.2674,44.6985,5014285.0],["2018-08-03",44.8128,45.411,44.6457,45.2879,2675263.0],["2018-08-06",45.2615,45.7541,44.7249,45.5342,2105254.0],["2018-08-07",45.6134,46.6954,45.4286,46.6251,2054844.0],["2018-08-08",46.7922,46.9329,46.4403,46.8626,2601507.0],["2018-08-09",46.9154,47.4872,46.6954,47.0209,2165994.0],["2018-08-10",46.5899,47.0385,45.8069,46.9593,2934753.0],["2018-08-13",46.6514,46.6778,44.3906,44.6721,4247283.0],["2018-08-14",44.8128,45.2967,44.5225,44.8568,3623971.0],["2018-08-15",44.5313,44.5929,43.7572,44.1882,3694938.0],["2018-08-16",44.3642,44.8744,44.0563,44.4081,2488600.0],["2018-08-17",44.3114,44.6721,44.0299,44.4873,2465978.0],["2018-08-20",44.4785,45.3231,44.4785,44.98,2160726.0],["2018-08-21",46.0708,47.2144,46.0004,46.8538,4459254.0],["2018-08-22",46.7658,46.8186,46.0092,46.2116,1553219.0],["2018-08-23",46.0884,46.1852,45.2703,45.4902,1839050.0],["2018-08-24",45.5166,45.8421,45.3055,45.3494,1441242.0],["2018-08-27",45.3934,46.3787,45.3494,46.1148,1686372.0],["2018-08-28",46.1148,46.4315,45.9828,46.2819,2577852.0],["2018-08-29",46.2468,46.625,45.7365,46.3523,2360922.0],["2018-08-30",46.1236,46.3699,45.5518,45.6046,1621500.0],["2018-08-31",45.6486,45.7805,45.2351,45.455,1529666.0],["2018-09-04",45.4198,45.6838,45.2615,45.499,1697735.0],["2018-09-05",45.5166,46.4667,45.2175,46.2028,2435091.0],["2018-09-06",46.3347,46.889,45.9477,46.0444,2143165.0],["2018-09-07",45.6046,45.6486,44.373,44.4521,3055407.0],["2018-09-10",44.6633,45.0767,44.2674,44.5929,3628412.0],["2018-09-11",44.4257,45.4902,44.3993,45.0151,4332712.0],["2018-09-12",45.0504,46.062,44.892,45.9389,4824420.0],["2018-09-13",45.974,46.2908,44.9888,46.0532,3960212.0],["2018-09-14",45.9564,46.4403,45.2439,46.2116,2785175.0],["2018-09-17",46.1764,46.3083,44.936,45.0064,3321095.0],["2018-09-18",45.1471,45.9916,45.1119,45.5782,4731243.0],["2018-09-19",45.5518,46.2731,45.0767,45.2087,2672888.0],["2018-09-20",45.2879,45.499,44.2938,44.6193,4679283.0],["2018-09-21",44.5929,44.6193,43.6076,44.1002,8047173.0],["2018-09-24",43.8979,43.9771,43.0886,43.1062,3228332.0],["2018-09-25",43.3173,43.3701,42.851,42.9918,3714565.0],["2018-09-26",43.2733,43.6076,41.8394,42.1385,4566480.0],["2018-09-27",42.0153,42.0769,41.1356,41.4171,5215514.0],["2018-09-28",41.3555,41.6898,40.9948,41.074,5393086.0],["2018-10-01",41.3467,41.7162,41.1532,41.4875,5179875.0],["2018-10-02",41.5051,42.2265,41.118,41.1444,8954457.0],["2018-10-03",40.8629,41.9977,39.9128,40.6781,11891379.0],["2018-10-04",40.4406,40.467,39.1826,39.3146,7494208.0],["2018-10-05",39.1474,39.7017,38.4085,39.3938,9266733.0],["2018-10-08",39.2618,40.1327,39.1738,39.9744,4463077.0],["2018-10-09",40.0624,40.2999,38.9627,38.9803,4726905.0],["2018-10-10",39.0507,39.5697,38.4437,38.4613,4578359.0],["2018-10-11",38.3557,38.9275,38.0214,38.1006,5642349.0],["2018-10-12",38.6548,38.6988,37.5639,37.9598,5982516.0],["2018-10-15",37.8015,38.2149,37.6167,37.8631,3442266.0],["2018-10-16",38.1798,38.9803,37.9686,38.7956,4908816.0],["2018-10-17",38.0302,38.1446,37.3792,37.8982,5539463.0],["2018-10-18",37.502,38.1624,37.2731,37.3523,3486788.0],["2018-10-19",37.4228,37.4404,35.7057,35.9523,5051887.0],["2018-10-22",36.19,36.2869,34.5962,34.6667,5188346.0],["2018-10-23",34.3145,36.4278,34.2881,35.8378,9614234.0],["2018-10-24",35.7673,36.7888,34.156,34.2,6714190.0],["2018-10-25",34.6843,35.8818,34.6843,35.3887,7856172.0],["2018-10-26",34.7811,37.6165,34.6403,36.7976,12193429.0],["2018-10-29",37.5636,37.819,35.7409,36.1108,5782631.0],["2018-10-30",36.0227,37.9599,35.5472,37.8982,11007441.0],["2018-10-31",38.3297,38.4706,37.3171,37.8454,7999965.0],["2018-11-01",37.907,39.3863,37.5901,38.7788,7862783.0],["2018-11-02",39.2014,39.2367,37.5636,38.1096,4039856.0],["2018-11-05",38.0655,39.1134,37.9159,39.087,3868688.0],["2018-11-06",39.175,39.219,38.5586,38.7259,2693548.0],["2018-11-07",39.1398,39.1662,37.2378,37.8366,4517826.0],["2018-11-08",36.5158,37.6077,36.0139,36.8944,6564198.0],["2018-11-09",36.7447,37.4756,36.595,36.8944,4688787.0],["2018-11-12",36.463,37.0177,35.7233,35.8202,4139747.0],["2018-11-13",35.9699,36.8152,35.9699,36.3309,4091713.0],["2018-11-14",36.7183,37.2466,36.1812,36.6391,4545923.0],["2018-11-15",35.7057,36.0579,33.6629,34.8076,9281815.0],["2018-11-16",34.7547,36.3397,34.7195,36.146,5426246.0],["2018-11-19",36.0931,36.7976,35.4239,36.5158,5200225.0],["2018-11-20",36.0051,37.2907,35.9434,37.1058,6957978.0],["2018-11-21",37.2467,38.0832,36.8064,37.6693,4098737.0],["2018-11-23",37.4227,38.0127,37.3171,37.6341,1184644.0],["2018-11-26",37.9775,38.1976,37.3699,37.7221,2736727.0],["2018-11-27",37.458,38.1272,37.4492,37.7485,2310821.0],["2018-11-28",37.8718,38.7964,36.5686,38.6379,5035978.0],["2018-11-29",38.5058,38.8316,37.8102,37.8982,3260871.0],["2018-11-30",37.9687,38.1712,37.3611,37.6253,4269802.0],["2018-12-03",38.2593,38.497,37.2907,38.4002,4509458.0],["2018-12-04",37.59,37.9423,36.0931,36.2164,6244588.0],["2018-12-06",35.7233,37.3875,35.5472,37.3875,5967331.0],["2018-12-07",37.5196,38.6115,36.9737,36.9825,3762806.0],["2018-12-10",37.0353,37.7309,36.0051,36.2076,3082885.0],["2018-12-11",36.7095,36.8856,35.6176,35.6353,2916366.0],["2018-12-12",36.0403,36.9032,35.6793,36.2604,5239686.0],["2018-12-13",36.2516,36.5951,35.829,36.0227,4580735.0],["2018-12-14",35.5472,36.4806,35.2302,35.4063,2448933.0],["2018-12-17",35.3183,35.9699,35.0805,35.239,4554910.0],["2018-12-18",35.6001,36.8064,35.1686,36.1108,5303525.0],["2018-12-19",36.1988,37.775,36.0403,36.1284,6171142.0],["2018-12-20",35.8466,36.5598,35.5824,35.9963,5698441.0],["2018-12-21",35.6881,36.2781,34.2176,34.3057,7304343.0],["2018-12-24",34.1207,34.2704,33.0289,33.5132,2494282.0],["2018-12-26",33.7421,34.7459,32.8352,34.7459,4102663.0],["2018-12-27",34.1472,34.9925,33.6012,34.7811,3502903.0],["2018-12-28",34.8428,35.5032,34.2264,34.7195,2676090.0],["2018-12-31",34.8692,35.1862,33.7069,34.473,2886719.0],["2019-01-02",33.9534,35.5384,33.839,35.1862,5192994.0],["2019-01-03",34.966,35.4856,34.5258,34.8252,2826391.0],["2019-01-04",35.2919,36.3837,35.1862,36.2869,4684758.0],["2019-01-07",36.6743,37.9951,36.2516,37.3171,6326918.0],["2019-01-08",37.6341,37.9951,36.8416,37.7662,6918621.0],["2019-01-09",38.6555,41.5436,37.5636,40.76,14350126.0],["2019-01-10",40.5134,40.6367,39.404,39.7738,5751434.0],["2019-01-11",39.7738,41.5701,39.6329,40.8656,5573138.0],["2019-01-14",40.5046,40.848,39.7297,39.8002,3788321.0],["2019-01-15",39.6593,40.7248,39.6593,40.399,3037950.0],["2019-01-16",40.4078,40.7248,39.765,39.9411,3531414.0],["2019-01-17",39.4568,39.9147,39.0782,39.4304,3628722.0],["2019-01-18",39.7033,39.8178,38.7876,38.8316,3706507.0],["2019-01-22",38.4794,38.9725,38.0479,38.3121,3171207.0],["2019-01-23",38.4442,39.1046,38.0567,38.4442,2943947.0],["2019-01-24",38.5676,39.634,38.3296,39.5458,3829331.0],["2019-01-25",39.9425,40.9207,38.7879,39.2726,4866463.0],["2019-01-28",39.0699,39.9865,38.8849,39.2374,3152716.0],["2019-01-29",38.9201,40.6211,38.1269,40.4977,5200535.0],["2019-01-30",40.7445,40.9031,39.5547,40.8943,4713476.0],["2019-01-31",40.9824,42.2692,40.4889,41.7933,5410957.0],["2019-02-01",41.7051,42.7187,41.4407,41.5553,3481107.0],["2019-02-04",41.2468,41.6258,40.6299,41.1411,2113002.0],["2019-02-05",41.1146,41.4496,40.8062,41.3438,3143626.0],["2019-02-06",41.1763,41.3526,40.4889,40.6123,2228284.0],["2019-02-07",40.4536,41.1323,40.0835,40.7092,2712761.0],["2019-02-08",40.3919,40.6651,40.0658,40.5682,2117443.0],["2019-02-11",40.5946,40.6035,40.154,40.533,1916835.0],["2019-02-12",40.7709,43.0095,40.7709,42.8421,5102400.0],["2019-02-13",42.9214,43.1594,42.1458,42.4543,4777832.0],["2019-02-14",42.0753,42.6306,41.617,42.516,3482450.0],["2019-02-15",42.8509,43.3709,42.6922,43.0977,3716837.0],["2019-02-19",43.0712,43.9261,42.7628,43.5207,3261697.0],["2019-02-20",43.5207,43.8556,42.8773,43.1417,3802680.0],["2019-02-21",42.4719,43.4766,42.4543,43.3797,3785532.0],["2019-02-22",43.5648,44.3404,43.1946,44.2875,4707898.0],["2019-02-25",44.4902,44.5078,43.6353,43.7499,3233393.0],["2019-02-26",43.3885,44.0054,43.0448,43.5912,2885686.0],["2019-02-27",43.6441,43.7675,42.5248,43.0448,3596183.0],["2019-02-28",42.6658,42.9302,42.1282,42.2868,4486009.0],["2019-03-01",42.6041,42.7628,40.6916,41.4496,5132770.0],["2019-03-04",41.6082,42.5953,41.6082,41.9519,3310042.0],["2019-03-05",41.9519,42.2075,40.6475,40.6563,3252814.0],["2019-03-06",40.5506,41.0618,40.4272,40.4536,3420366.0],["2019-03-07",40.577,42.0665,40.3831,41.9079,5690487.0],["2019-03-08",41.7668,42.6482,41.3702,42.0665,3846995.0],["2019-03-11",42.0665,42.7539,42.0665,42.7539,2662661.0],["2019-03-12",42.8245,42.9214,42.375,42.798,2341604.0],["2019-03-13",42.9038,43.1065,42.2692,42.3661,2908515.0],["2019-03-14",42.3573,42.5424,41.8021,42.3221,2836825.0],["2019-03-15",42.4366,42.8156,41.9695,42.0665,3791936.0],["2019-03-18",42.1458,42.3573,41.6611,42.1811,2495315.0],["2019-03-19",42.2251,42.4983,40.9384,41.0618,2789100.0],["2019-03-20",40.9913,41.1852,39.5194,40.7357,5084736.0],["2019-03-21",40.8414,42.1546,40.7621,41.9255,4101010.0],["2019-03-22",41.8021,42.657,41.5024,42.1634,4497475.0],["2019-03-25",42.2339,43.8909,42.0753,43.6705,6454391.0],["2019-03-26",43.6794,43.9085,42.9478,43.8116,6642603.0],["2019-03-27",44.9485,46.9579,44.4549,45.539,11514748.0],["2019-03-28",45.2922,45.4861,43.838,43.8556,6361627.0],["2019-03-29",43.8468,44.4285,43.1858,43.2651,4575570.0],["2019-04-01",43.1329,43.5736,42.419,43.1065,5029367.0],["2019-04-02",42.9214,43.1329,42.3485,43.0624,4405642.0],["2019-04-03",43.3356,44.2346,43.0095,43.8997,3999673.0],["2019-04-04",43.8556,44.8339,43.838,44.6753,4276827.0],["2019-04-05",45.1424,45.6271,44.9485,45.5478,3685227.0],["2019-04-08",45.4244,45.7593,45.0278,45.2129,2366810.0],["2019-04-09",44.9573,45.1248,44.1905,44.2698,3631821.0],["2019-04-10",44.4814,45.1248,44.3932,44.8075,2748400.0],["2019-04-11",44.8339,45.2658,44.7193,45.2129,2837754.0],["2019-04-12",45.4861,45.6712,44.8251,44.922,3866312.0],["2019-04-15",45.0719,45.257,44.6576,45.0719,2585702.0],["2019-04-16",45.301,45.4244,44.9661,45.301,2104841.0],["2019-04-17",45.0807,45.8651,44.9044,45.7505,2863993.0],["2019-04-18",45.7064,46.7905,45.6712,46.6318,2983820.0],["2019-04-22",46.4291,46.5349,45.68,45.9091,2391808.0],["2019-04-23",46.2002,46.9058,45.9885,46.2708,2745921.0],["2019-04-24",46.3678,46.8353,46.0944,46.4207,2657599.0],["2019-04-25",45.4858,45.9621,44.5244,45.477,3197445.0],["2019-04-26",45.5387,45.9709,45.3094,45.8915,2264543.0],["2019-04-29",45.8739,46.1914,45.6093,46.0062,2793335.0],["2019-04-30",45.8474,46.0856,45.6357,45.8915,3275230.0],["2019-05-01",46.1914,47.1087,45.8474,45.9091,3030719.0],["2019-05-02",46.0326,46.7559,45.6798,46.1826,2244812.0],["2019-05-03",46.4913,46.5883,45.6975,46.0679,2207108.0],["2019-05-06",45.6622,45.9003,45.2564,45.7327,3537095.0],["2019-05-07",45.574,45.821,45.2653,45.6445,3003757.0],["2019-05-08",45.6445,45.8033,45.0448,45.0977,2043894.0],["2019-05-09",44.9301,45.6886,44.7537,45.671,1308191.0],["2019-05-10",45.6534,45.9533,45.1065,45.7416,1424714.0],["2019-05-13",45.3094,45.5122,44.7714,45.3976,2271360.0],["2019-05-14",45.3623,47.0029,45.133,46.5266,2735694.0],["2019-05-15",46.4031,46.7294,46.1032,46.6765,2010321.0],["2019-05-16",46.9764,48.0701,46.8794,47.3292,2768957.0],["2019-05-17",46.8264,47.7173,46.7823,46.8617,2087796.0],["2019-05-20",46.7471,46.9852,45.6181,45.6975,2596239.0],["2019-05-21",45.8121,46.4383,45.6975,46.1208,2461432.0],["2019-05-22",45.2565,46.3502,45.2035,45.6534,1985839.0],["2019-05-23",45.5211,46.0062,44.9742,45.0536,2723195.0],["2019-05-24",45.3358,45.7857,45.1947,45.7857,1387216.0],["2019-05-28",45.8915,45.9973,45.2388,45.2564,2438913.0],["2019-05-29",45.2829,45.7239,44.3039,44.5861,3006443.0],["2019-05-30",44.5332,45.0271,43.8276,44.3744,2497587.0],["2019-05-31",44.0393,44.2509,43.3336,43.8011,2835069.0],["2019-06-03",43.6953,44.9566,43.6424,44.4538,3494639.0],["2019-06-04",44.8595,45.5299,44.5773,45.3358,3906909.0],["2019-06-05",45.6975,46.1032,45.1242,45.9797,3055614.0],["2019-06-06",46.1385,47.0999,45.9356,46.4648,2979482.0],["2019-06-07",46.6677,47.3909,46.6412,47.0646,1663440.0],["2019-06-10",47.1175,47.5056,46.1473,46.553,1831199.0],["2019-06-11",46.7647,46.7647,45.671,46.1032,1502189.0],["2019-06-12",45.9974,46.8088,45.8915,45.9444,1804238.0],["2019-06-13",46.8706,47.3116,46.5089,46.8176,1833265.0],["2019-06-14",46.703,47.5144,46.5883,47.2322,1962803.0],["2019-06-17",47.2763,47.3292,46.0855,46.7559,2096887.0],["2019-06-18",46.65,47.2057,45.7416,46.2972,2574236.0],["2019-06-19",46.0767,46.2443,44.4274,45.9444,3856189.0],["2019-06-20",46.5001,46.7206,45.8739,46.5089,2515768.0],["2019-06-21",46.4207,46.4472,45.23,45.2917,3487821.0],["2019-06-24",45.4681,45.9797,44.9389,45.3447,3187838.0],["2019-06-25",46.7471,46.9676,42.1165,42.531,15783104.0],["2019-06-26",42.1165,42.7251,41.5343,41.9401,6147383.0],["2019-06-27",42.4604,42.7956,41.5167,42.7162,5047651.0],["2019-06-28",42.628,43.4924,42.5839,42.7427,4294078.0],["2019-07-01",43.1925,43.4395,41.843,42.4075,3884080.0],["2019-07-02",42.337,42.9015,42.0547,42.8221,3493193.0],["2019-07-03",42.8044,43.4483,42.6369,43.413,1663233.0],["2019-07-05",42.9897,43.219,42.2576,42.5839,2845812.0],["2019-07-08",42.5222,42.8838,42.1958,42.5751,2758523.0],["2019-07-09",42.3987,42.4516,41.6666,41.7813,4231375.0],["2019-07-10",42.6287,43.0613,41.9755,42.7435,3890071.0],["2019-07-11",42.9642,42.9642,41.6577,42.0549,3494226.0],["2019-07-12",42.0549,42.7258,42.0549,42.1962,2938575.0],["2019-07-15",42.2403,42.461,41.6224,41.7548,2270844.0],["2019-07-16",41.6577,42.3109,41.5341,42.1697,2631671.0],["2019-07-17",42.3286,42.4522,41.3311,41.3399,3018323.0],["2019-07-18",41.3929,41.6136,40.9603,41.2781,3427701.0],["2019-07-19",41.4105,41.5959,40.8367,40.8455,2666276.0],["2019-07-22",41.0751,41.234,40.4925,40.6072,2288508.0],["2019-07-23",40.5984,40.8279,40.1835,40.4836,5165310.0],["2019-07-24",40.466,41.3487,40.2188,41.2869,3223270.0],["2019-07-25",41.64,42.205,41.5429,42.1609,3623764.0],["2019-07-26",42.1609,42.6111,41.9049,42.0461,3101066.0],["2019-07-29",42.0638,42.461,41.6489,42.3551,3949469.0],["2019-07-30",42.311,43.3261,42.1256,42.77,4286537.0],["2019-07-31",42.7523,42.9377,41.5694,41.9931,2960371.0],["2019-08-01",42.1874,43.5468,41.9579,42.8141,4232304.0],["2019-08-02",42.7347,42.8406,41.9225,42.3551,2542936.0],["2019-08-05",41.8519,42.2227,41.4988,41.9578,3372952.0],["2019-08-06",41.9578,42.7259,41.8343,42.5405,4157205.0],["2019-08-07",42.002,44.1118,41.8519,44.0147,6451705.0],["2019-08-08",44.0147,44.9592,44.0147,44.8975,3275230.0],["2019-08-09",44.7209,44.8445,43.9176,44.1471,2801909.0],["2019-08-12",43.9617,44.2177,43.1672,43.485,3246306.0],["2019-08-13",43.3791,44.4914,43.3791,44.3855,3269342.0],["2019-08-14",43.9705,44.1912,43.0613,43.6174,5102400.0],["2019-08-15",43.6263,43.7675,42.77,42.823,3759397.0],["2019-08-16",43.1319,43.5998,42.3551,43.4762,4626291.0],["2019-08-19",43.9176,44.3854,43.5468,44.1648,4106795.0],["2019-08-20",44.2354,45.1623,44.1206,44.9769,2527441.0],["2019-08-21",45.2417,45.6743,44.8003,45.5154,3465508.0],["2019-08-22",45.4977,46.0362,45.0475,45.9038,1905782.0],["2019-08-23",46.151,46.5394,45.074,45.2064,3656717.0],["2019-08-26",45.277,45.5242,44.7827,45.0564,1758166.0],["2019-08-27",45.3653,45.3653,44.4119,44.5797,3133812.0],["2019-08-28",44.4208,44.7121,43.741,44.5002,2981754.0],["2019-08-29",44.9239,45.5772,44.5885,45.2064,3002621.0],["2019-08-30",45.1888,45.4006,44.4119,45.021,2700675.0],["2019-09-03",44.765,45.3741,44.5973,45.1711,2301111.0],["2019-09-04",45.2506,46.1333,45.0828,45.895,1373683.0],["2019-09-05",46.3452,46.3452,45.2064,45.6301,2405341.0],["2019-09-06",45.8508,46.3187,45.7361,45.9038,1665609.0],["2019-09-09",46.0274,47.0161,45.9215,46.2922,3024211.0],["2019-09-10",46.3364,47.0514,46.0186,47.0514,2424451.0],["2019-09-11",47.2191,47.9783,46.9013,47.6693,2860687.0],["2019-09-12",48.1813,48.5344,47.6252,48.1813,3278639.0],["2019-09-13",48.4197,48.5521,47.0867,47.3339,5233488.0],["2019-09-16",47.2456,47.7311,46.9984,47.0867,4405125.0],["2019-09-17",47.0867,47.3869,46.7777,46.8749,2780629.0],["2019-09-18",46.3452,47.8635,46.2834,47.8018,3932321.0],["2019-09-19",48.0224,48.1019,47.4045,47.484,1592266.0],["2019-09-20",47.6164,48.146,47.4663,47.7576,2654500.0],["2019-09-23",47.6782,48.7375,47.5193,48.455,3041565.0],["2019-09-24",48.4991,49.479,48.2873,48.7287,3157674.0],["2019-09-25",49.3907,49.426,48.5256,49.0465,4005871.0],["2019-09-26",49.3643,49.3996,48.6316,49.0553,2438293.0],["2019-09-27",49.2142,49.2318,48.2167,48.3049,2425071.0],["2019-09-30",48.4903,49.5585,48.3402,49.3025,3736671.0],["2019-10-01",49.426,49.6026,48.7993,49.1877,4258129.0],["2019-10-02",49.8233,51.1298,48.508,51.0415,13682188.0],["2019-10-03",51.1739,52.3039,50.9003,51.6506,7545342.0],["2019-10-04",51.6771,52.7188,51.4829,52.5157,4705522.0],["2019-10-07",52.2686,52.7011,52.0037,52.3745,3587816.0],["2019-10-08",52.1803,52.9483,51.9772,52.2068,2973284.0],["2019-10-09",52.348,52.7276,52.0302,52.1008,2409782.0],["2019-10-10",52.0832,52.2774,51.3152,51.9507,3587299.0],["2019-10-11",52.3039,52.4628,51.6153,51.6594,3945337.0],["2019-10-14",51.6859,52.2862,51.6153,52.0655,2665037.0],["2019-10-15",52.3921,52.7452,52.092,52.7276,3437101.0],["2019-10-16",52.807,54.0164,52.6217,53.9988,3252814.0],["2019-10-17",54.2019,54.5464,53.6366,53.9281,3192900.0],["2019-10-18",54.0871,54.5199,53.7956,54.5111,4198215.0],["2019-10-21",54.6613,55.1383,53.7603,53.9016,4755106.0],["2019-10-22",54.2461,54.8203,53.7603,54.4228,3326776.0],["2019-10-23",54.4228,54.6966,53.9899,54.4758,2809450.0],["2019-10-24",54.4404,54.8468,54.0783,54.7408,2370425.0],["2019-10-25",54.8468,55.3238,54.4669,54.5994,1546608.0],["2019-10-28",54.5288,54.7584,53.1066,53.2391,4954371.0],["2019-10-29",53.1861,54.0694,52.5236,52.5324,4364632.0],["2019-10-30",52.5147,53.1861,51.2957,53.1684,4520615.0],["2019-10-31",53.2214,53.5394,52.4352,52.6472,2227871.0],["2019-11-01",53.0006,53.9458,52.9122,53.7779,3228951.0],["2019-11-04",53.8839,53.9458,52.1349,52.3911,3692768.0],["2019-11-05",52.2674,52.4264,51.0837,51.5519,4777728.0],["2019-11-06",51.6226,52.3116,51.4017,52.3116,2928452.0],["2019-11-07",52.2939,52.3646,50.4212,50.6067,6171555.0],["2019-11-08",50.5891,51.1809,50.4831,51.0572,2810793.0],["2019-11-11",51.1986,52.2233,51.1279,52.0908,2001334.0],["2019-11-12",52.3911,53.0801,50.8364,51.6932,3687913.0],["2019-11-13",51.5872,52.5766,51.5519,52.3911,1880163.0],["2019-11-14",52.1791,52.8857,52.0996,52.7709,2776911.0],["2019-11-15",53.3009,53.3274,52.3027,52.4264,2997456.0],["2019-11-18",52.5943,53.5129,52.5148,53.0359,2491906.0],["2019-11-19",53.0536,53.4158,52.4353,52.6826,1723870.0],["2019-11-20",52.6737,53.2479,52.4441,52.7621,2153805.0],["2019-11-21",52.7444,53.2921,51.9847,52.2056,1649494.0],["2019-11-22",52.3558,52.5324,51.7021,51.9229,2403688.0],["2019-11-25",52.0907,52.7709,52.0642,52.4971,2850977.0],["2019-11-26",52.5678,53.4246,52.2762,53.3981,2844469.0],["2019-11-27",53.3628,53.6101,52.6914,52.7798,2765031.0],["2019-11-29",52.8063,53.0271,52.5324,52.6914,1134957.0],["2019-12-02",52.6473,52.6649,51.4901,51.9936,1866424.0],["2019-12-03",51.5519,52.0731,51.3311,52.0554,2617002.0],["2019-12-04",51.9317,52.4353,51.4812,51.9671,3417887.0],["2019-12-05",51.9141,52.9564,51.7992,52.8239,2658012.0],["2019-12-06",53.2038,53.2391,51.7992,51.8964,3043321.0],["2019-12-09",52.1349,52.7444,51.9847,52.4706,2102672.0],["2019-12-10",52.3116,52.5324,51.7904,52.2321,1837914.0],["2019-12-11",52.1702,52.7886,52.0819,52.7533,1632656.0],["2019-12-12",52.7002,52.8504,51.2692,51.2869,2822259.0],["2019-12-13",51.0837,51.8346,50.9954,51.4989,3158604.0],["2019-12-16",51.5077,51.7816,50.7392,51.3311,3093318.0],["2019-12-17",51.0131,51.3134,50.2799,50.5361,3919822.0],["2019-12-18",50.7569,50.7834,49.5997,49.6792,4325171.0],["2019-12-19",49.5909,49.8471,48.6722,48.7959,4967904.0],["2019-12-20",48.7782,50.1121,48.7075,50.0326,5684909.0],["2019-12-23",50.0325,50.2446,49.052,49.1492,2522999.0],["2019-12-24",49.2464,50.1739,49.2464,50.1651,1191772.0],["2019-12-26",50.0856,50.2711,49.3524,49.4849,2854386.0],["2019-12-27",49.7145,49.8117,49.3612,49.4672,3350226.0],["2019-12-30",49.2464,49.4584,48.7694,49.2376,5689867.0],["2019-12-31",48.999,49.4937,48.9725,49.2817,2508331.0],["2020-01-02",49.529,49.6174,48.8577,49.2994,3253124.0],["2020-01-03",49.1492,50.1297,49.0256,49.8824,2710179.0],["2020-01-06",50.0679,51.5607,49.9442,51.2781,6924612.0],["2020-01-07",51.3134,51.5254,50.1739,50.4742,5271089.0],["2020-01-08",51.8346,53.2126,50.8541,50.8717,9541718.0],["2020-01-09",51.3399,52.2233,50.4919,50.9601,5567663.0],["2020-01-10",50.9601,52.8416,50.8011,52.7533,5381104.0],["2020-01-13",52.6738,53.5306,52.6738,53.4864,4210405.0],["2020-01-14",53.2214,54.4669,53.2214,54.4404,3249508.0],["2020-01-15",54.5464,55.7213,54.4404,55.4651,3594737.0],["2020-01-16",55.6065,55.9421,54.9174,55.8185,2656773.0],["2020-01-17",56.3396,56.5693,55.6329,55.7301,3729543.0],["2020-01-21",55.7831,57.4173,55.7831,57.3643,3789664.0],["2020-01-22",57.6381,58.548,57.3643,58.0975,3238455.0],["2020-01-23",58.1373,60.0667,57.9957,59.5356,5353213.0],["2020-01-24",59.4648,60.2171,58.9073,58.9781,5410544.0],["2020-01-27",58.5621,59.9428,58.4117,59.5533,3998226.0],["2020-01-28",60.1286,60.7039,59.6507,59.987,4793120.0],["2020-01-29",60.1375,60.4384,59.1374,59.987,2806558.0],["2020-01-30",59.9604,60.3056,59.1285,59.5268,2934030.0],["2020-01-31",59.5268,59.872,58.6329,58.7303,2951488.0],["2020-02-03",58.863,59.4648,58.5444,58.9958,2175188.0],["2020-02-04",59.1816,59.2967,58.0311,58.0754,2656360.0],["2020-02-05",58.0223,60.226,57.9161,60.1463,3087017.0],["2020-02-06",60.2879,60.7924,59.9516,60.3145,2612560.0],["2020-02-07",60.4472,61.465,60.4118,61.0579,2235722.0],["2020-02-10",61.1641,62.1288,61.1464,62.0226,2394907.0],["2020-02-11",62.4562,63.0403,62.2969,63.0315,2710592.0],["2020-02-12",62.766,62.8279,61.8633,62.2704,3148584.0],["2020-02-13",62.2173,62.3589,61.642,61.7394,2769576.0],["2020-02-14",61.881,62.4297,61.2614,62.2615,1530596.0],["2020-02-18",62.3589,63.0049,61.8279,62.058,2417840.0],["2020-02-19",62.5536,62.7925,62.1111,62.3412,1462728.0],["2020-02-20",62.4916,63.0403,61.8456,62.8633,1409322.0],["2020-02-21",62.7748,63.1731,62.412,62.527,1541856.0],["2020-02-24",61.7836,62.2969,61.1287,61.2083,2091102.0],["2020-02-25",61.3677,61.3854,58.571,58.8099,3066151.0],["2020-02-26",57.9426,59.1993,57.2257,57.3673,3442886.0],["2020-02-27",56.5797,57.9426,55.4822,55.7477,3445778.0],["2020-02-28",54.5176,54.6769,52.2342,53.4024,5147749.0],["2020-03-02",53.783,55.4822,52.9511,55.4203,4879272.0],["2020-03-03",55.8805,58.571,55.2521,56.854,6090775.0],["2020-03-04",57.7656,59.4029,56.9691,58.9781,5804117.0],["2020-03-05",57.6859,58.7745,57.0576,57.2611,3176682.0],["2020-03-06",55.2787,56.4558,53.9865,55.3583,4355645.0],["2020-03-09",51.4996,51.7209,48.9862,48.9862,5674992.0],["2020-03-10",51.1279,52.6856,48.7472,52.5262,5057465.0],["2020-03-11",50.4995,51.181,47.2426,47.2692,4900759.0],["2020-03-12",44.2513,44.269,38.711,41.0829,7804625.0],["2020-03-13",43.6671,43.8441,37.3215,40.4279,7103941.0],["2020-03-16",34.6045,35.401,32.2857,32.4981,9310739.0],["2020-03-17",32.9141,33.33,28.1084,30.9493,8317923.0],["2020-03-18",28.5067,28.6571,22.4973,27.365,8893820.0],["2020-03-19",26.5419,31.4184,25.5684,27.9756,8688047.0],["2020-03-20",28.5509,31.0555,26.7897,30.1617,8640322.0],["2020-03-23",28.0995,29.0023,24.9666,25.9755,7527781.0],["2020-03-24",28.7191,31.675,27.5951,31.5069,5942023.0],["2020-03-25",32.3211,37.118,31.4184,36.0294,6221449.0],["2020-03-26",36.9498,37.941,35.6842,37.5428,5098475.0],["2020-03-27",35.7019,37.3658,34.7107,35.6311,4251208.0],["2020-03-30",35.8878,36.0205,33.6929,35.3656,3831294.0],["2020-03-31",35.7285,35.7904,33.3301,33.808,4745602.0],["2020-04-01",32.153,32.8079,30.4537,30.7369,4232511.0],["2020-04-02",30.2148,31.4449,28.6837,29.5775,4411013.0],["2020-04-03",29.5775,29.9758,28.6837,29.551,3333078.0],["2020-04-06",32.268,35.1444,31.5865,34.7107,4824833.0],["2020-04-07",37.1711,38.003,34.5691,34.7461,4558629.0],["2020-04-08",35.5249,38.7198,35.0116,38.3747,4312878.0],["2020-04-09",39.9146,42.3308,38.9411,39.6491,5623032.0],["2020-04-13",39.0739,39.0739,36.1444,36.5958,3666014.0],["2020-04-14",38.6225,38.9588,37.3569,38.0738,2927006.0],["2020-04-15",36.286,36.4984,34.7018,35.2417,3227402.0],["2020-04-16",35.8435,36.4188,34.985,36.1975,3808361.0],["2020-04-17",38.4809,39.1624,36.879,37.9941,3714151.0],["2020-04-20",36.7293,37.0488,35.1227,35.4866,3019769.0],["2020-04-21",34.6168,35.9127,34.1818,35.6375,2834655.0],["2020-04-22",36.7382,36.9423,35.9038,36.4453,2625576.0],["2020-04-23",36.7825,38.0074,35.8506,36.6139,2648405.0],["2020-04-24",36.8269,38.5933,36.747,38.0607,2998799.0],["2020-04-27",38.5666,40.5194,38.1495,40.262,3330599.0],["2020-04-28",42.8006,44.1852,42.268,43.9544,4823077.0],["2020-04-29",45.7119,47.3185,45.4545,47.2563,4174353.0],["2020-04-30",45.9338,46.0669,43.8213,44.4426,5333689.0],["2020-05-01",42.9337,44.0876,42.4366,43.9012,3217382.0],["2020-05-04",43.1556,44.203,42.6053,43.8657,2908308.0],["2020-05-05",44.6911,46.1291,44.6379,45.3657,3273784.0],["2020-05-06",45.3302,45.916,44.2207,45.3302,3177405.0],["2020-05-07",46.0314,46.6883,44.629,45.1261,2963884.0],["2020-05-08",46.2356,48.3126,45.4367,47.9398,2701812.0],["2020-05-11",46.7593,47.7623,46.2533,47.0433,2944980.0],["2020-05-12",46.564,47.1498,45.1527,45.1616,3040222.0],["2020-05-13",44.7533,45.0551,42.7295,43.4219,3966307.0],["2020-05-14",42.0372,43.3864,40.9188,43.271,3702582.0],["2020-05-15",42.765,45.3657,42.3035,44.9486,2685490.0],["2020-05-18",47.4072,50.8334,47.3096,50.2387,3833050.0],["2020-05-19",49.5198,53.3453,49.502,51.863,5218923.0],["2020-05-20",52.8394,53.23,49.9103,51.0819,3978909.0],["2020-05-21",50.8778,53.1234,50.6825,52.369,2551097.0],["2020-05-22",52.7595,53.6649,51.934,53.3365,2363194.0],["2020-05-26",55.662,56.3632,53.7625,54.8276,4708311.0],["2020-05-27",56.4875,57.8899,55.0584,57.6858,3561887.0],["2020-05-28",58.3071,58.4935,53.0258,53.4252,5322636.0],["2020-05-29",53.0435,55.0673,52.6264,53.6649,4422480.0],["2020-06-01",54.0554,55.3247,52.937,53.3809,3981595.0],["2020-06-02",54.0732,54.1176,52.5731,53.443,3950502.0],["2020-06-03",54.4371,56.6206,53.9578,56.3366,4664202.0],["2020-06-04",55.8662,56.6739,53.5051,54.2152,4159065.0],["2020-06-05",56.5851,57.455,54.4371,56.5496,4439731.0],["2020-06-08",56.3721,58.1207,54.9963,55.6176,2790650.0],["2020-06-09",54.5969,55.7596,53.9933,55.2182,3479764.0],["2020-06-10",55.0229,56.9224,53.7448,55.4579,4585074.0],["2020-06-11",52.4045,54.1442,50.7358,50.789,4698084.0],["2020-06-12",53.372,54.8543,51.792,52.5909,6019911.0],["2020-06-15",50.9133,56.5052,50.6736,56.3632,6252749.0],["2020-06-16",57.2153,58.3071,55.1206,56.7538,8690422.0],["2020-06-17",57.6503,57.9343,55.9727,56.3277,3670869.0],["2020-06-18",55.6709,56.2478,54.7123,54.943,3170793.0],["2020-06-19",56.2567,56.2567,53.1945,53.4164,5497729.0],["2020-06-22",53.5317,54.4815,52.5909,54.304,3054374.0],["2020-06-23",54.9075,55.1294,53.6383,54.3128,3279568.0],["2020-06-24",53.6205,53.6471,51.0021,52.4045,4471650.0],["2020-06-25",51.1707,53.1057,50.7091,53.0436,4463386.0],["2020-06-26",52.6885,52.7595,51.4902,52.369,5703503.0],["2020-06-29",52.5997,54.1442,51.3837,54.0998,2612250.0],["2020-06-30",54.2862,54.9608,53.3631,54.6945,2601301.0],["2020-07-01",54.6501,54.9608,52.6352,53.0613,3056957.0],["2020-07-02",54.4016,54.5614,52.9992,53.4075,2982787.0],["2020-07-06",54.4282,55.1827,54.0821,54.9785,2306482.0],["2020-07-07",54.5347,56.31,54.3217,55.1827,3459207.0],["2020-07-08",55.9283,58.4668,55.6265,58.1828,4529912.0],["2020-07-09",58.294,58.4807,56.044,56.2486,3544326.0],["2020-07-10",56.4798,58.6675,56.4353,58.0361,3806915.0],["2020-07-13",58.0272,58.9699,55.4215,55.635,4333642.0],["2020-07-14",55.4482,58.9876,55.3504,58.9521,3921578.0],["2020-07-15",60.4461,61.2465,59.2811,60.7574,4229825.0],["2020-07-16",60.3483,62.2959,60.126,62.0824,3641945.0],["2020-07-17",62.8028,63.7454,61.5844,61.8957,3687500.0],["2020-07-20",61.4688,61.5844,60.3483,61.2287,2157421.0],["2020-07-21",61.3799,61.7534,59.9125,60.784,3159534.0],["2020-07-22",60.7574,63.3097,60.6862,63.0784,3017393.0],["2020-07-23",63.8788,65.5863,61.3621,62.3225,3893377.0],["2020-07-24",62.1358,62.5982,60.873,62.0646,2319808.0],["2020-07-27",62.5271,65.026,62.1891,64.946,3554140.0],["2020-07-28",65.4084,66.0932,62.447,62.5893,3744005.0],["2020-07-29",62.9539,64.8659,62.9006,64.6347,2478064.0],["2020-07-30",63.3719,64.9726,63.2563,64.279,1777070.0],["2020-07-31",64.3679,64.4658,62.9717,64.3413,1901546.0],["2020-08-03",64.7948,65.6307,64.2612,65.4529,2006499.0],["2020-08-04",65.0972,65.7464,64.4835,64.6792,1640301.0],["2020-08-05",65.0705,65.8531,64.3946,65.4173,1418102.0],["2020-08-06",65.6308,66.1199,64.9727,65.1772,1566648.0],["2020-08-07",64.9015,65.2839,63.9677,65.1327,1823555.0],["2020-08-10",65.2928,68.2008,65.2395,66.2533,3177715.0],["2020-08-11",66.858,67.1159,65.2128,65.4262,2767614.0],["2020-08-12",66.0665,66.1821,65.1683,66.0665,2968429.0],["2020-08-13",65.7819,66.7246,65.3373,66.3244,1576461.0],["2020-08-14",65.8976,66.3778,65.5863,66.0309,1247348.0],["2020-08-17",66.6979,68.939,66.3155,68.5388,3288349.0],["2020-08-18",69.7749,69.8905,68.5032,68.6277,3090116.0],["2020-08-19",68.3431,68.7255,67.7117,68.3075,1768909.0],["2020-08-20",67.6939,69.4992,67.2404,68.4232,1495784.0],["2020-08-21",68.3431,70.8243,67.8096,70.5753,3513130.0],["2020-08-24",71.1444,71.1444,69.4636,70.0328,1794321.0],["2020-08-25",70.4952,70.4952,68.6722,69.348,1783165.0],["2020-08-26",69.7127,70.184,68.5833,68.6099,1650734.0],["2020-08-27",68.939,69.6148,67.3738,67.4094,2056186.0],["2020-08-28",67.6672,68.7967,67.2759,67.5249,1717156.0],["2020-08-31",67.1603,67.5605,66.0042,66.5378,2110419.0],["2020-09-01",66.609,69.517,66.0843,69.4814,2408646.0],["2020-09-02",69.8194,70.0239,67.9074,69.6949,2589524.0],["2020-09-03",69.2591,69.5615,65.6308,66.9736,2601507.0],["2020-09-04",67.3471,68.023,63.4431,65.4707,2190063.0],["2020-09-08",64.03,66.7869,63.8344,65.2484,2161759.0],["2020-09-09",66.0843,67.8985,65.364,67.4005,1819423.0],["2020-09-10",67.8807,68.7967,66.6357,67.1426,1600737.0],["2020-09-11",68.1208,69.2858,67.8096,68.9034,2647166.0],["2020-09-14",70.6642,70.6731,68.939,70.2551,5341953.0],["2020-09-15",67.1871,70.5753,66.3867,67.4983,7677669.0],["2020-09-16",68.8678,71.0022,68.5744,70.1573,5201878.0],["2020-09-17",69.8994,70.5041,68.7166,69.4903,3324297.0],["2020-09-18",69.3925,71.0377,69.1524,70.4152,5467772.0],["2020-09-21",68.8145,69.4548,66.4756,68.2542,2886615.0],["2020-09-22",68.6099,71.1978,67.9963,71.011,2897565.0],["2020-09-23",71.1444,71.1978,67.6939,67.8362,3091976.0],["2020-09-24",67.8896,70.3352,66.8847,68.9568,2670098.0],["2020-09-25",68.0408,69.0813,67.436,68.2097,2535912.0],["2020-09-28",69.5348,70.9132,68.7255,70.8243,2358132.0],["2020-09-29",70.8154,71.4468,69.7304,70.2285,2271051.0],["2020-09-30",70.4775,73.5633,70.3707,72.6385,4815123.0],["2020-10-01",73.3321,73.9902,72.3005,73.7501,3407660.0],["2020-10-02",72.1227,74.8706,71.8559,74.5771,2397593.0],["2020-10-05",75.0129,76.0979,71.8737,73.8213,2922047.0],["2020-10-06",74.177,74.426,71.1622,71.7314,2618552.0],["2020-10-07",72.7808,73.2343,70.8954,71.5268,2832899.0],["2020-10-08",72.345,74.7372,72.345,74.7106,2453375.0],["2020-10-09",75.2441,75.7333,74.1503,74.7639,2159177.0],["2020-10-12",75.1018,75.2086,73.8124,74.6572,1522332.0],["2020-10-13",73.9013,74.5327,72.674,73.839,1416553.0],["2020-10-14",74.0347,74.4882,73.1898,74.0969,1577391.0],["2020-10-15",73.0533,75.7114,72.9195,75.533,1888427.0],["2020-10-16",76.1842,77.424,75.3725,75.533,3889865.0],["2020-10-19",75.756,75.7828,73.1157,73.6242,2449553.0],["2020-10-20",73.8739,75.2208,73.4993,74.2932,1729139.0],["2020-10-21",74.1058,74.3199,71.1534,71.4388,3264590.0],["2020-10-22",71.3318,71.3585,67.5408,68.2723,4647260.0],["2020-10-23",68.5488,70.0027,67.8263,69.8154,3519844.0],["2020-10-26",68.6826,69.0394,66.185,66.9165,2938369.0],["2020-10-27",67.077,67.077,64.4011,64.6776,3317066.0],["2020-10-28",63.3931,65.7569,63.1077,64.517,2845708.0],["2020-10-29",64.9274,65.6142,63.6161,63.8659,2375487.0],["2020-10-30",63.4913,64.3743,61.9125,62.6439,3010472.0],["2020-11-02",64.08,65.6588,63.304,64.6776,2937542.0],["2020-11-03",65.8907,66.747,64.6062,66.3367,2627952.0],["2020-11-04",68.6023,72.1881,68.4596,70.8947,6142941.0],["2020-11-05",71.5994,72.1703,70.083,70.2168,2711212.0],["2020-11-06",70.2168,70.2168,67.2019,67.4249,2214236.0],["2020-11-09",68.5934,69.3427,62.6974,62.7955,5160765.0],["2020-11-10",63.2772,67.7104,62.1622,67.2019,5786659.0],["2020-11-11",67.3179,68.0225,66.5329,67.9869,1883159.0],["2020-11-12",68.2634,68.977,65.5607,65.9977,2515148.0],["2020-11-13",66.7827,68.0315,66.0513,67.4338,1611170.0],["2020-11-16",67.6925,68.4061,66.1226,67.5766,2523309.0],["2020-11-17",67.309,68.6737,66.6756,67.5319,2128600.0],["2020-11-18",67.2198,69.2713,67.077,68.2188,2749949.0],["2020-11-19",68.5221,69.4408,67.6925,68.0582,2561117.0],["2020-11-20",68.531,69.0929,67.5141,67.5766,1611067.0],["2020-11-23",67.7282,70.2436,67.7014,69.7797,2144301.0],["2020-11-24",70.2257,70.422,68.0225,68.2634,2204732.0],["2020-11-25",68.4328,69.2178,67.4695,68.7183,1589167.0],["2020-11-27",68.6291,70.1276,68.4596,69.3159,811938.0],["2020-11-30",68.8521,69.1821,66.7648,67.6657,2275906.0],["2020-12-01",68.3704,68.5666,65.1058,65.3198,3481830.0],["2020-12-02",65.3377,65.5607,63.304,63.5091,3270065.0],["2020-12-03",63.8035,67.416,63.8035,67.2733,3644734.0],["2020-12-04",66.6489,67.086,65.409,65.8996,2911407.0],["2020-12-07",66.1672,68.1831,65.3912,68.085,2377656.0],["2020-12-08",67.193,67.5052,64.0889,64.6687,3803713.0],["2020-12-09",65.0255,65.0879,63.5537,64.5706,3970129.0],["2020-12-10",63.8837,65.1593,63.5359,64.4814,2294810.0],["2020-12-11",64.8917,65.8729,64.41,64.9006,2093581.0],["2020-12-14",65.962,67.4517,65.6588,66.6132,3288349.0],["2020-12-15",67.1217,67.862,65.6231,65.8907,3058816.0],["2020-12-16",66.0691,66.7559,65.2574,66.2653,3850921.0],["2020-12-17",68.6737,72.9641,68.6737,71.3139,6847964.0],["2020-12-18",72.1078,73.6331,71.1712,72.1078,6665432.0],["2020-12-21",71.0285,72.0365,69.6995,70.9215,3033921.0],["2020-12-22",70.9304,71.9473,70.3774,71.6618,2254832.0],["2020-12-23",71.4745,71.8224,69.7262,70.083,2048232.0],["2020-12-24",70.1009,71.8045,69.4229,71.7421,987031.0],["2020-12-28",72.0989,72.2416,69.5567,69.8779,1612616.0],["2020-12-29",70.4665,70.7787,68.9769,69.53,1405087.0],["2020-12-30",69.8422,70.645,69.4675,69.6013,1164708.0],["2020-12-31",69.3516,69.4229,67.8798,67.9958,1660341.0],["2021-01-04",68.3972,68.6826,64.9006,66.2475,4708827.0],["2021-01-05",65.5874,66.5329,64.9898,65.748,2602540.0],["2021-01-06",64.4814,65.5161,63.7946,65.3734,3458794.0],["2021-01-07",65.632,67.9244,65.4804,67.5141,2562976.0],["2021-01-08",67.6836,67.862,65.1682,65.4626,2566798.0],["2021-01-11",64.8025,68.0493,64.5706,67.6836,3875093.0],["2021-01-12",67.7996,68.4061,66.6311,68.3169,2856452.0],["2021-01-13",69.084,71.0285,67.8887,68.0939,2941674.0],["2021-01-14",68.3258,68.6915,66.7827,66.9076,2035836.0],["2021-01-15",66.7649,68.7005,66.6311,68.3169,2327039.0],["2021-01-19",68.6826,70.1366,68.3169,69.7887,2503269.0],["2021-01-20",70.2792,74.8729,69.86,73.6152,3883150.0],["2021-01-21",74.0167,76.4875,73.8026,74.5697,3016050.0],["2021-01-22",74.0523,75.5152,73.0266,75.4795,2573306.0],["2021-01-25",76.4429,78.1109,76.2199,77.3081,4307817.0],["2021-01-26",77.9949,79.3507,75.9077,76.7194,3168004.0],["2021-01-27",75.7471,78.3517,74.5697,75.8541,3093938.0],["2021-01-28",75.1474,76.4893,74.7001,75.4247,2725571.0],["2021-01-29",74.9506,75.3084,73.3134,74.387,3236182.0],["2021-02-01",74.9595,75.8094,72.9108,75.3352,2862650.0],["2021-02-02",76.1046,76.8293,74.7896,76.0867,2013937.0],["2021-02-03",76.4446,76.9545,75.4337,76.4356,2147917.0],["2021-02-04",76.7219,78.538,75.6931,77.715,2862650.0],["2021-02-05",78.1265,81.5976,77.7149,81.3739,4095328.0],["2021-02-08",81.687,85.5249,81.687,85.185,4253274.0],["2021-02-09",85.176,85.6323,82.9305,83.19,2590041.0],["2021-02-10",83.6462,84.8539,81.4455,83.7983,2951384.0],["2021-02-11",84.2546,85.1134,83.5657,84.5945,1411388.0],["2021-02-12",83.9236,84.3261,82.6085,82.8232,1820249.0],["2021-02-16",82.7785,82.7785,78.699,78.9942,3927569.0],["2021-02-17",78.6006,79.1732,76.5967,78.0549,2857278.0],["2021-02-18",77.9475,78.4575,76.9098,77.2766,1782235.0],["2021-02-19",77.6881,78.7527,77.5807,78.2428,1743394.0],["2021-02-22",77.6702,78.2428,75.8989,76.0241,1954436.0],["2021-02-23",75.5768,76.7846,73.4476,76.5788,2025816.0],["2021-02-24",76.0241,77.366,73.4119,77.1603,2719166.0],["2021-02-25",76.5072,76.6683,71.73,71.9268,5143927.0],["2021-02-26",73.1256,75.1295,71.8642,74.2259,3851644.0],["2021-03-01",75.1206,76.3551,73.716,73.8949,2590041.0],["2021-03-02",74.2528,75.8094,73.1256,75.4963,3228641.0],["2021-03-03",75.0758,75.1384,72.1594,72.2667,3365101.0],["2021-03-04",72.1504,75.2726,69.6545,71.9447,3479660.0],["2021-03-05",72.7946,77.3392,71.0322,76.9187,4389527.0],["2021-03-08",77.2945,80.0141,77.0261,78.8332,2173949.0],["2021-03-09",79.7636,80.6314,78.3233,79.1105,2586632.0],["2021-03-10",80.1841,83.0647,79.4952,81.9465,3081749.0],["2021-03-11",82.1433,82.7516,80.2735,81.4007,2373524.0],["2021-03-12",79.3789,79.871,77.6344,78.6453,3466231.0],["2021-03-15",79.1463,80.6224,78.0012,80.5598,2059389.0],["2021-03-16",81.1413,82.2327,79.2179,79.361,4137165.0],["2021-03-17",79.1732,90.8478,78.0996,90.3111,10555504.0],["2021-03-18",90.0874,90.3111,84.4066,84.6661,4651909.0],["2021-03-19",84.5766,86.008,83.2079,85.0955,3570771.0],["2021-03-22",85.9096,87.3499,85.1581,86.7863,2530747.0],["2021-03-23",87.3231,87.6272,84.6213,85.2028,1705276.0],["2021-03-24",85.5428,87.2247,84.6392,84.675,2592727.0],["2021-03-25",84.2635,89.3091,83.6194,88.6918,3583787.0],["2021-03-26",89.0049,92.8518,88.2982,92.0108,2811723.0],["2021-03-29",92.3955,93.5138,88.8171,89.1481,2988676.0],["2021-03-30",88.8797,91.984,88.1193,91.0536,2007326.0],["2021-03-31",91.7514,91.7961,90.2753,90.5616,1864358.0],["2021-04-01",91.5367,92.646,90.1232,92.5297,1839670.0],["2021-04-05",93.2007,93.8537,91.7693,93.7285,1831406.0],["2021-04-06",93.2275,95.0436,92.8518,93.8985,1647532.0],["2021-04-07",94.149,94.3816,92.2077,92.4939,1908881.0],["2021-04-08",92.9054,93.4691,91.2683,91.5009,1748662.0],["2021-04-09",90.9105,94.5784,90.4184,94.3994,1950717.0],["2021-04-12",94.6052,94.811,92.7444,93.809,2058459.0],["2021-04-13",93.0307,93.8269,91.3757,92.807,2143888.0],["2021-04-14",92.2166,93.3528,91.9482,92.1808,1576048.0],["2021-04-15",93.2901,93.5675,91.7961,92.0735,2350488.0],["2021-04-16",92.3955,95.1867,92.3955,94.7215,2659149.0],["2021-04-19",94.811,94.972,92.1271,93.0396,2403584.0],["2021-04-20",93.0396,93.2369,88.224,89.7664,2434884.0],["2021-04-21",89.892,91.9007,89.6857,91.4523,1441035.0],["2021-04-22",90.6094,90.986,89.1835,90.3493,2321564.0],["2021-04-23",90.8156,91.9187,89.8651,91.3447,1695463.0],["2021-04-26",91.7931,93.3087,91.3537,93.0934,1860846.0],["2021-04-27",93.8467,94.5821,92.4567,92.7527,1547950.0],["2021-04-28",92.4478,93.1741,91.8649,92.5643,1206131.0],["2021-04-29",93.3535,94.8152,92.8334,94.1965,1635652.0],["2021-04-30",93.8557,94.0619,91.7303,92.9051,2841060.0],["2021-05-03",93.9902,95.6403,93.5149,95.0036,1878097.0],["2021-05-04",94.609,96.3487,93.4073,95.9541,1894935.0],["2021-05-05",96.2321,96.3577,93.8826,94.6628,1607658.0],["2021-05-06",95.0574,95.5954,93.6405,94.7883,1400851.0],["2021-05-07",94.9139,97.0572,93.7212,96.8957,1417276.0],["2021-05-10",96.6267,99.1915,96.0707,96.815,1688645.0],["2021-05-11",95.1022,95.6672,91.5331,92.7706,2330448.0],["2021-05-12",91.9187,92.5106,85.7579,86.2063,4716575.0],["2021-05-13",86.7264,89.1387,86.3318,88.5199,3887799.0],["2021-05-14",89.4705,90.179,88.5379,89.4167,2327659.0],["2021-05-17",89.1566,89.4526,86.556,87.9639,2502029.0],["2021-05-18",87.9639,88.1881,85.5337,85.6861,2979688.0],["2021-05-19",84.2872,85.8745,82.8972,85.0584,3998640.0],["2021-05-20",85.0763,86.4394,84.7087,85.453,1984703.0],["2021-05-21",86.1525,86.7892,84.6459,84.8253,1638751.0],["2021-05-24",85.4978,85.7848,84.7894,85.2198,1450745.0],["2021-05-25",85.7579,88.1254,85.7579,86.7533,2423935.0],["2021-05-26",86.9865,89.1656,86.825,88.6096,2868538.0],["2021-05-27",89.2373,89.8113,88.4751,88.7352,2283860.0],["2021-05-28",89.5333,89.7306,87.9012,88.789,1514068.0],["2021-06-01",89.7575,90.3673,87.5155,88.3316,1868387.0],["2021-06-02",88.5289,88.5289,86.2421,86.4036,2675470.0],["2021-06-03",85.4889,85.9462,84.2154,85.166,2669479.0],["2021-06-04",85.6772,86.8161,84.6011,86.6278,2350178.0],["2021-06-07",86.7174,86.8251,84.7446,85.8745,1854235.0],["2021-06-08",86.2153,86.6547,85.6413,85.9821,1491549.0],["2021-06-09",86.4036,86.6188,83.8926,84.2065,1824071.0],["2021-06-10",83.9554,83.9554,81.1844,81.7314,3531517.0],["2021-06-11",82.0453,83.229,82.0273,83.1662,1995653.0],["2021-06-14",83.0855,84.063,81.6866,82.5385,3247339.0],["2021-06-15",82.5385,83.4353,81.6597,82.9958,2422592.0],["2021-06-16",83.3635,83.498,81.5341,81.9108,3767041.0],["2021-06-17",82.1888,86.4394,82.1888,84.8791,6627728.0],["2021-06-18",86.3139,89.4615,85.435,88.0357,7851007.0],["2021-06-21",88.3854,89.2104,86.7623,87.5245,3890175.0],["2021-06-22",87.6411,88.5289,86.9865,88.3316,2615040.0],["2021-06-23",88.493,88.5827,85.462,86.9685,2852939.0],["2021-06-24",86.9685,87.3721,86.009,87.2286,2718030.0],["2021-06-25",87.3093,87.8294,86.3139,87.0672,3183189.0],["2021-06-28",87.5514,88.6455,87.2196,88.2509,1802792.0],["2021-06-29",88.1074,90.9233,87.9281,88.9773,2570414.0],["2021-06-30",89.067,89.8382,88.511,89.0939,2285926.0],["2021-07-01",89.4085,91.9078,88.8601,91.5033,2806764.0],["2021-07-02",91.764,92.0517,90.7211,91.1526,1945036.0],["2021-07-06",90.6402,90.8919,88.7702,89.7502,3475632.0],["2021-07-07",89.7232,92.4113,89.7232,91.8269,2875872.0],["2021-07-08",89.004,90.2177,87.6914,88.5275,4613998.0],["2021-07-09",89.3276,90.0378,88.5544,88.941,2131596.0],["2021-07-12",88.0869,89.0579,87.6374,88.7163,1789363.0],["2021-07-13",88.3027,88.3027,86.0012,86.1271,2351831.0],["2021-07-14",86.9182,87.5475,86.1271,86.6036,1391451.0],["2021-07-15",86.1091,87.3857,85.6955,87.08,1512209.0],["2021-07-16",87.1609,88.3117,86.1091,86.2709,1675733.0],["2021-07-19",84.9314,87.08,84.5717,86.4507,2337059.0],["2021-07-20",86.7024,88.986,86.2979,88.5544,2015590.0],["2021-07-21",88.8601,90.4874,88.6354,90.4424,2089036.0],["2021-07-22",89.5883,90.2626,88.3027,90.0019,2009392.0],["2021-07-23",90.6312,92.7709,90.3525,92.4742,1774797.0],["2021-07-26",92.5641,93.1575,90.6672,91.0807,1507457.0],["2021-07-27",91.0538,92.5372,89.9659,92.0517,1597121.0],["2021-07-28",91.5752,92.5551,90.3255,90.7121,1374716.0],["2021-07-29",91.7101,95.9355,91.2695,95.7197,3134329.0],["2021-07-30",94.5959,96.6637,94.1914,94.533,2102775.0],["2021-08-02",95.5579,96.403,94.3262,95.1623,1921587.0],["2021-08-03",95.3961,96.5109,94.1824,96.4569,1311394.0],["2021-08-04",95.7017,97.0593,94.7757,94.7937,1614166.0],["2021-08-05",95.0814,96.0074,94.4251,94.8027,1539170.0],["2021-08-06",94.7847,95.6927,93.1845,93.5441,1285362.0],["2021-08-09",93.3283,94.3981,92.5282,93.3013,1084030.0],["2021-08-10",93.4991,96.3311,93.0496,95.0454,1075146.0],["2021-08-11",95.0275,97.9223,94.4791,97.8504,1246108.0],["2021-08-12",97.7875,98.4798,96.1782,96.5558,1101488.0],["2021-08-13",96.9514,97.5447,95.9714,97.2481,1108202.0],["2021-08-16",96.8165,99.0191,96.358,97.7785,1752898.0],["2021-08-17",96.3131,96.6637,92.9237,94.0116,2141719.0],["2021-08-18",92.8608,95.1084,92.2225,93.5081,1434114.0],["2021-08-19",92.2854,93.7688,91.9887,93.3013,1391554.0],["2021-08-20",93.1575,94.9915,92.708,94.6858,1099938.0],["2021-08-23",95.0814,95.1264,92.0966,93.9037,1849483.0],["2021-08-24",94.533,97.5897,94.2453,96.2321,1560656.0],["2021-08-25",96.4839,97.8864,95.6478,97.302,1437006.0],["2021-08-26",97.2031,97.4099,94.9735,95.5399,1254165.0],["2021-08-27",95.9355,97.6347,95.4051,97.0593,1116363.0],["2021-08-30",97.1042,97.4998,95.7827,96.9694,1463451.0],["2021-08-31",97.2301,97.4638,95.8186,96.4749,1658998.0],["2021-09-01",96.7536,98.8483,96.0973,97.6257,2135004.0],["2021-09-02",97.7246,98.4887,96.6188,96.6637,1610137.0],["2021-09-03",96.3311,96.3311,94.0565,94.9465,1269144.0],["2021-09-07",94.2543,95.414,93.2833,93.8317,1464071.0],["2021-09-08",91.9708,93.2923,90.3975,90.784,2519384.0],["2021-09-09",90.8829,91.1436,89.4175,90.1008,2322701.0],["2021-09-10",90.7571,91.755,89.5344,89.6692,2179423.0],["2021-09-13",90.1457,90.3435,87.3497,89.3815,2778357.0],["2021-09-14",90.2266,90.5503,87.8172,88.6354,2108353.0],["2021-09-15",88.3027,88.8871,87.2958,88.5095,2013007.0],["2021-09-16",88.2578,91.0358,88.2038,90.1277,1838947.0],["2021-09-17",89.7681,91.4044,89.7681,91.0538,3223683.0],["2021-09-20",88.7522,90.4065,86.8193,88.3746,3533170.0],["2021-09-21",86.6575,88.8781,85.8663,87.8981,3296406.0],["2021-09-22",89.6423,89.876,87.9341,88.1678,2362988.0],["2021-09-23",88.5095,90.4874,88.1679,89.4625,4214124.0],["2021-09-24",89.1748,90.2267,88.3297,89.867,2160106.0],["2021-09-27",89.1298,89.885,88.2847,89.4535,2095234.0],["2021-09-28",88.2937,88.8511,85.5427,86.4957,2185002.0],["2021-09-29",87.2149,88.968,86.5316,86.6125,3984901.0],["2021-09-30",87.3318,87.7363,84.2031,84.2211,2664417.0],["2021-10-01",84.8774,85.1831,83.8256,84.2391,3203333.0],["2021-10-04",83.6278,84.5088,82.8276,82.9715,3458897.0],["2021-10-05",82.9625,84.0143,82.1713,82.5759,3183499.0],["2021-10-06",82.0634,84.7066,82.0634,83.8345,2726913.0],["2021-10-07",84.4189,86.0821,84.4189,84.5628,1706516.0],["2021-10-08",84.5268,85.1291,83.8255,84.374,2376933.0],["2021-10-11",84.293,85.0842,83.9065,84.0593,1534315.0],["2021-10-12",84.1852,85.4348,83.9155,84.9853,2445834.0],["2021-10-13",85.2106,86.1752,84.7509,85.6794,2379619.0],["2021-10-14",86.3915,88.8073,86.1391,88.636,2462362.0],["2021-10-15",89.1498,89.898,87.5183,87.5453,2188204.0],["2021-10-18",88.0231,90.3758,87.6805,90.2586,2570104.0],["2021-10-19",90.4659,90.7273,89.249,90.0152,1886155.0],["2021-10-20",90.4569,92.8727,90.1414,92.1425,2217025.0],["2021-10-21",91.2682,92.0524,90.8355,91.4214,1752484.0],["2021-10-22",91.5386,92.6293,90.3036,90.5921,2560187.0],["2021-10-25",90.4389,91.7459,90.0512,90.4208,3283390.0],["2021-10-26",90.8535,91.16,89.6546,90.547,2771849.0],["2021-10-27",91.2321,93.8101,89.7988,89.889,3887179.0],["2021-10-28",90.2225,90.8715,89.8349,90.3848,1841839.0],["2021-10-29",89.9251,91.3853,89.3211,90.0783,1813845.0],["2021-11-01",90.2045,91.773,89.3572,91.16,1685339.0],["2021-11-02",91.3042,91.4484,89.4473,90.1324,1931400.0],["2021-11-03",90.2045,93.1792,90.1053,91.8631,1885432.0],["2021-11-04",92.2687,93.9634,91.16,91.4034,1998338.0],["2021-11-05",92.3589,94.4591,91.9803,94.0084,1661684.0],["2021-11-08",94.2067,94.9369,93.3865,94.1346,1055623.0],["2021-11-09",95.0992,97.515,94.7476,97.0462,1700938.0],["2021-11-10",96.244,97.6231,94.3239,94.7115,1959808.0],["2021-11-11",94.9459,96.4693,94.9189,95.9285,1315835.0],["2021-11-12",96.4062,97.8485,95.8563,97.56,1223175.0],["2021-11-15",97.551,97.551,96.289,96.3611,2020755.0],["2021-11-16",96.6045,98.4975,95.7662,97.4248,1457150.0],["2021-11-17",97.7042,99.9488,97.2085,99.4981,1504564.0],["2021-11-18",100.5257,100.8412,98.813,100.1741,1570986.0],["2021-11-19",100.0569,103.1127,99.8586,100.4445,1977782.0],["2021-11-22",101.0124,101.5893,99.2817,99.3448,1823452.0],["2021-11-23",99.2096,100.0479,97.9206,99.7865,1721494.0],["2021-11-24",99.3178,99.7865,98.6147,98.9302,1741121.0],["2021-11-26",97.3347,98.3623,95.8924,96.4873,1196937.0],["2021-11-29",97.2445,98.182,95.604,96.6766,1599910.0],["2021-11-30",96.3882,98.4254,93.9454,94.6935,2890437.0],["2021-12-01",98.4614,100.2012,96.5595,97.8665,2811413.0],["2021-12-02",98.6597,102.7792,97.9747,101.9589,2528164.0],["2021-12-03",102.6891,103.3651,100.057,101.2468,2341295.0],["2021-12-06",102.2293,104.0682,101.4,103.4733,2426001.0],["2021-12-07",104.3747,104.4558,102.6981,103.5003,2063417.0],["2021-12-08",104.1223,104.8885,102.9955,103.9691,1693294.0],["2021-12-09",103.8519,105.6908,103.0677,104.1494,2142339.0],["2021-12-10",104.7984,105.6908,103.4192,105.3843,3864556.0],["2021-12-13",105.7629,105.9522,101.8147,101.995,4704075.0],["2021-12-14",100.9584,101.6254,98.9572,100.1922,4402233.0],["2021-12-15",100.5167,102.1122,99.1105,101.9409,4180861.0],["2021-12-16",98.1279,99.9938,96.289,97.7673,5869506.0],["2021-12-17",97.569,97.8124,94.4141,95.4056,5408995.0],["2021-12-20",94.1527,95.8473,93.2242,95.3786,3243103.0],["2021-12-21",96.4152,98.3803,96.3161,98.0017,2518454.0],["2021-12-22",98.182,101.364,98.1459,101.2738,2165685.0],["2021-12-23",101.5983,101.8417,100.3003,101.0034,1494751.0],["2021-12-27",101.7336,102.3105,100.7871,102.2834,1320794.0],["2021-12-28",102.3105,103.7617,102.1933,103.2119,1265218.0],["2021-12-29",103.2029,105.213,103.2029,104.6541,1305919.0],["2021-12-30",104.6181,105.0688,103.6265,103.8879,1051284.0],["2021-12-31",103.8248,105.222,103.3291,104.7082,972569.0],["2022-01-03",104.4198,104.8885,100.1922,100.7871,2524549.0],["2022-01-04",101.2738,101.9589,100.3544,101.4451,2227871.0],["2022-01-05",101.2378,104.1133,99.489,99.8857,2900148.0],["2022-01-06",99.5251,99.5251,96.3431,97.4158,3200234.0],["2022-01-07",97.5871,97.5871,92.6563,92.8006,4587656.0],["2022-01-10",91.5025,93.9634,90.538,93.7741,2791373.0],["2022-01-11",93.8642,97.3527,93.3684,97.1093,2722472.0],["2022-01-12",96.8209,98.3893,96.4242,97.2986,2320738.0],["2022-01-13",101.4,101.4091,96.6947,97.8395,4782790.0],["2022-01-14",97.7944,98.9122,96.3341,97.4969,2300698.0],["2022-01-18",95.7211,95.9375,90.9527,91.3132,3484929.0],["2022-01-19",88.4828,90.9076,87.0946,87.3109,4259472.0],["2022-01-20",88.9786,89.4022,86.067,86.1842,4409051.0],["2022-01-21",86.0129,88.4287,85.5442,85.9137,3261594.0],["2022-01-24",84.6428,90.2496,83.8585,90.1504,4327960.0],["2022-01-25",88.3386,89.4743,86.725,88.2935,3605170.0],["2022-01-26",89.5467,90.2254,82.9592,84.2894,4406571.0],["2022-01-27",82.8778,85.4476,82.4616,83.0045,3465508.0],["2022-01-28",83.4298,84.588,80.6247,84.5337,2767614.0],["2022-01-31",84.4613,87.0221,84.2079,86.9678,2642414.0],["2022-02-01",87.7913,88.1894,84.5609,86.5878,2589524.0],["2022-02-02",87.547,88.5876,86.3525,88.2437,1953300.0],["2022-02-03",87.6013,87.6013,85.7191,85.8096,1565718.0],["2022-02-04",84.7509,85.0133,81.6834,81.7105,2715964.0],["2022-02-07",82.4706,84.3075,81.6562,83.2759,2919775.0],["2022-02-08",83.104,85.0043,82.172,84.8595,2457404.0],["2022-02-09",86.1625,88.2256,85.9634,87.1759,2492629.0],["2022-02-10",84.3799,87.3207,82.8144,83.2307,3440406.0],["2022-02-11",84.0179,85.14,82.4344,82.8326,1849173.0],["2022-02-14",82.5339,83.9003,81.6652,81.9729,1965696.0],["2022-02-15",83.1221,83.4207,82.353,83.1402,1807337.0],["2022-02-16",82.6063,83.6108,81.8462,83.2669,2104944.0],["2022-02-17",83.0045,83.2488,80.7966,80.8328,2354620.0],["2022-02-18",81.0318,81.8643,79.9912,80.9233,2194815.0],["2022-02-22",79.6293,80.7151,77.1499,77.901,2422075.0],["2022-02-23",78.3262,78.4891,74.2452,74.4986,3163253.0],["2022-02-24",72.345,80.0817,71.9559,79.394,5069964.0],["2022-02-25",78.1724,82.4525,78.1724,82.1901,3187735.0],["2022-02-28",81.3666,82.7692,80.6518,81.3304,3149514.0],["2022-03-01",81.6562,83.0497,80.5613,81.7467,2705220.0],["2022-03-02",82.3892,84.1446,81.9186,83.294,1720771.0],["2022-03-03",84.2532,84.2532,80.7242,81.3395,2083044.0],["2022-03-04",81.5929,81.8191,79.6745,80.6608,2113931.0],["2022-03-07",80.8328,81.5476,75.1592,75.3402,3046524.0],["2022-03-08",75.123,79.1949,74.2271,75.7835,2149983.0],["2022-03-09",77.8919,80.2446,77.6748,79.1769,2366190.0],["2022-03-10",77.1499,79.9188,77.0504,79.7107,2762449.0],["2022-03-11",80.1451,80.5161,78.2629,78.3353,1546298.0],["2022-03-14",78.5796,78.5796,74.6705,75.4125,2778254.0],["2022-03-15",75.7836,78.2539,75.6207,78.0639,2161862.0],["2022-03-16",78.9054,80.9956,75.8921,80.0908,3542880.0],["2022-03-17",80.7875,81.991,78.5525,80.7966,3671798.0],["2022-03-18",79.1044,84.027,79.1044,83.7374,6049971.0],["2022-03-21",83.0226,83.4207,79.0411,79.8283,3376051.0],["2022-03-22",80.4346,81.5476,78.8873,79.9279,2302867.0],["2022-03-23",78.8782,79.0773,76.6975,76.797,2778770.0],["2022-03-24",76.417,77.5481,75.304,75.9012,4212471.0],["2022-03-25",76.2541,76.7156,74.1276,74.9058,4079627.0],["2022-03-28",74.8425,75.8921,73.82,74.6615,4119914.0],["2022-03-29",75.4668,77.9824,75.4668,77.5843,4090267.0],["2022-03-30",77.53,77.6747,75.5935,76.1455,3385761.0],["2022-03-31",75.6207,76.5708,73.3766,73.449,3962795.0],["2022-04-01",74.4443,75.2949,73.3856,74.4986,3673968.0],["2022-04-04",74.6162,75.0325,73.9285,74.4805,3185772.0],["2022-04-05",74.01,74.8877,71.0691,71.3677,4546130.0],["2022-04-06",70.3543,70.4719,67.9292,68.2731,5323256.0],["2022-04-07",67.8659,68.8341,66.0651,67.5672,4009280.0],["2022-04-08",67.4858,69.748,67.0062,67.7935,3375844.0],["2022-04-11",67.3229,70.0466,67.0786,69.0603,3232670.0],["2022-04-12",71.0601,72.1097,68.7436,69.2322,3417784.0],["2022-04-13",68.4812,71.0782,68.4812,70.5533,2492526.0],["2022-04-14",70.7615,71.7568,69.1689,69.4675,2127154.0],["2022-04-18",68.9155,70.2095,68.3092,68.7888,1788639.0],["2022-04-19",68.9879,72.2907,68.9336,71.9831,2729496.0],["2022-04-20",72.2455,73.5033,71.8835,72.2183,2301008.0],["2022-04-21",73.5937,74.0643,70.9424,71.5035,2568245.0],["2022-04-22",71.1234,71.1777,69.5127,69.6575,2008462.0],["2022-04-25",69.1983,72.6901,68.6982,72.3809,2617519.0],["2022-04-26",71.6898,73.0993,70.1986,70.2168,2441082.0],["2022-04-27",70.5623,71.5079,68.6163,68.9164,2747573.0],["2022-04-28",70.3259,72.1718,68.5436,71.4625,2664210.0],["2022-04-29",71.0988,71.9262,69.2074,69.553,2836618.0],["2022-05-02",69.4347,70.9351,68.4163,70.8169,2763792.0],["2022-05-03",71.0169,72.1536,70.0622,72.0081,2483435.0],["2022-05-04",72.0172,76.0454,70.4804,75.8635,3486478.0],["2022-05-05",73.6539,74.6178,70.6441,71.6535,3549285.0],["2022-05-06",70.4895,71.9717,68.4891,71.417,3195482.0],["2022-05-09",70.0894,72.8901,69.5075,70.2713,2796434.0],["2022-05-10",71.6716,71.9171,68.1617,68.8891,2782695.0],["2022-05-11",68.5436,68.871,64.2608,64.8336,3497635.0],["2022-05-12",64.5609,68.9801,64.2699,67.6252,3206122.0],["2022-05-13",68.2254,70.2076,67.7434,69.7985,2821433.0],["2022-05-16",69.4711,69.7439,66.1249,68.5527,2170643.0],["2022-05-17",70.0713,70.6441,68.289,70.4895,1817150.0],["2022-05-18",68.8528,68.8528,65.4611,65.8339,2672061.0],["2022-05-19",65.5975,67.6616,65.5611,66.0794,2317742.0],["2022-05-20",67.3433,67.8071,65.5247,67.6889,2475688.0],["2022-05-23",68.1981,68.8528,66.7068,67.4252,2136761.0],["2022-05-24",66.9159,67.1978,64.1608,65.4611,2236548.0],["2022-05-25",65.4065,69.1619,65.2337,68.8618,2212170.0],["2022-05-26",69.3802,72.0717,69.3802,71.7535,2221673.0],["2022-05-27",72.2354,73.8722,71.6171,73.8085,1640611.0],["2022-05-31",72.8719,73.5721,72.0172,72.9719,2755424.0],["2022-06-01",73.3811,73.5175,72.0808,72.4082,1519853.0],["2022-06-02",72.9447,73.5084,71.7444,72.881,2058666.0],["2022-06-03",71.7898,73.4812,71.2897,72.9174,1327612.0],["2022-06-06",73.072,74.0358,72.3445,73.7085,2156801.0],["2022-06-07",72.8174,73.9631,71.908,73.8449,1923962.0],["2022-06-08",72.981,73.3266,71.3807,71.9626,2510810.0],["2022-06-09",71.4079,73.3357,71.3897,71.5443,2792302.0],["2022-06-10",70.5986,70.8351,67.6889,67.6979,2782695.0],["2022-06-13",65.1337,67.2706,62.6331,63.6606,4681969.0],["2022-06-14",63.6606,64.6882,62.4149,62.8695,3283287.0],["2022-06-15",63.497,64.0426,61.0509,62.715,3238352.0],["2022-06-16",61.0418,61.1691,57.6137,58.6413,4228379.0],["2022-06-17",58.0593,59.5051,56.8681,58.7686,5632536.0],["2022-06-21",59.9688,61.9966,58.032,59.696,5808869.0],["2022-06-22",59.1232,62.4785,58.6594,61.5238,3696281.0],["2022-06-23",61.8966,65.0973,61.8329,64.2971,3693698.0],["2022-06-24",64.9428,66.0885,64.1789,65.4065,3844826.0],["2022-06-27",65.3338,66.3158,64.3881,65.4611,1984600.0],["2022-06-28",65.7248,66.3795,63.3333,63.4151,2196261.0],["2022-06-29",63.106,63.7698,61.6329,63.3242,2012594.0],["2022-06-30",62.433,64.7245,62.0148,64.1698,2580847.0],["2022-07-01",64.67,68.0344,64.67,67.8344,3651242.0],["2022-07-05",67.3342,70.3804,67.016,70.3713,5739245.0],["2022-07-06",70.8876,71.1891,68.4022,70.0195,3445365.0],["2022-07-07",70.449,71.0246,69.4073,70.9972,2307412.0],["2022-07-08",70.3393,72.2308,70.3393,71.6277,2153598.0],["2022-07-11",71.3262,72.5963,71.1708,71.911,2487051.0],["2022-07-12",70.9972,73.3638,70.8602,71.5363,3538851.0],["2022-07-13",69.2154,72.2308,68.2652,72.0023,3612917.0],["2022-07-14",71.2257,71.7739,69.6906,70.851,1827687.0],["2022-07-15",72.514,72.5688,69.8825,71.3536,1973237.0],["2022-07-18",71.4541,72.1394,70.2297,70.5952,2515665.0],["2022-07-19",71.3719,72.6968,70.3119,72.5049,2393461.0],["2022-07-20",72.7607,72.8795,71.5454,72.3404,2723091.0],["2022-07-21",71.8105,75.0908,71.18,74.9994,3279775.0],["2022-07-22",75.7395,78.1975,74.8441,75.9131,3352188.0],["2022-07-25",74.8258,75.5659,73.9395,74.5699,3225026.0],["2022-07-26",73.8207,74.5699,73.0166,74.0491,2525788.0],["2022-07-27",74.5334,76.7355,73.044,76.37,3053031.0],["2022-07-28",76.7538,78.3985,76.2512,77.8503,3288659.0],["2022-07-29",77.8137,77.8137,76.0776,77.6675,2747677.0],["2022-08-01",77.6584,78.901,76.4979,77.8777,2791683.0],["2022-08-02",76.6989,77.3934,74.5699,74.9263,3930358.0],["2022-08-03",75.5842,76.2147,74.0126,75.438,2827114.0],["2022-08-04",75.4471,78.234,74.8623,78.033,2919775.0],["2022-08-05",76.3609,77.8502,75.8766,77.4208,2391808.0],["2022-08-08",78.033,79.961,78.033,79.1934,1831509.0],["2022-08-09",78.965,79.1203,76.5619,77.0005,2475378.0],["2022-08-10",79.3214,81.3316,79.1934,79.7508,2424141.0],["2022-08-11",80.3722,81.6057,79.7782,80.1894,2671235.0],["2022-08-12",79.6412,80.7285,79.2939,80.6554,2147400.0],["2022-08-15",80.4178,81.3955,79.8879,80.4818,2318259.0],["2022-08-16",79.897,81.295,79.23,80.4727,2515458.0],["2022-08-17",79.2665,79.6869,77.9964,78.7731,3559305.0],["2022-08-18",79.0107,79.0381,77.8685,78.2614,2046063.0],["2022-08-19",77.4482,77.6675,76.0228,76.6076,3107677.0],["2022-08-22",75.3557,75.904,74.8075,75.1547,2464118.0],["2022-08-23",75.5202,76.0593,75.0085,75.0268,1902993.0],["2022-08-24",74.4786,77.6584,74.3049,76.571,2141822.0],["2022-08-25",75.0816,77.8137,75.0816,77.5761,2731975.0],["2022-08-26",77.6218,77.7589,72.8156,73.4004,3407764.0],["2022-08-29",72.7151,73.9395,72.2125,73.0075,2054017.0],["2022-08-30",73.5831,74.0034,71.7922,72.112,2211550.0],["2022-08-31",72.7242,72.7607,70.7597,70.7688,2318259.0],["2022-09-01",70.1474,70.8145,68.6124,70.8053,2961301.0],["2022-09-02",71.6917,72.6145,70.5769,71.1526,2463292.0],["2022-09-06",71.0977,71.3079,69.3434,69.9373,2238821.0],["2022-09-07",70.0013,71.4632,70.0013,71.18,1611996.0],["2022-09-08",70.4581,71.7191,69.8459,71.646,1651354.0],["2022-09-09",71.8561,73.2907,71.6094,72.9343,1448266.0],["2022-09-12",73.7476,74.6796,73.2998,73.6562,2032221.0],["2022-09-13",71.0612,71.1617,67.7535,67.8266,3766628.0],["2022-09-14",68.0276,68.3565,66.2275,67.1047,3953807.0],["2022-09-15",67.2783,68.8134,66.9128,67.4519,2760383.0],["2022-09-16",67.324,69.5809,67.0864,69.252,5516117.0],["2022-09-19",70.1566,71.9201,70.1292,71.7008,3363964.0],["2022-09-20",70.3485,71.1526,69.6266,70.248,2134901.0],["2022-09-21",70.7505,72.0846,69.2429,69.3708,2477547.0],["2022-09-22",69.7271,71.9018,69.718,70.7505,4928030.0],["2022-09-23",69.5352,70.4673,68.6124,70.4216,3613227.0],["2022-09-26",69.6906,70.5221,67.2418,67.3423,3061399.0],["2022-09-27",68.2834,69.389,66.4925,67.1321,2861513.0],["2022-09-28",68.0002,71.2531,67.8083,70.7962,2916262.0],["2022-09-29",69.4165,69.6723,68.0642,68.5028,1865598.0],["2022-09-30",68.4296,69.6266,67.3332,68.119,2664314.0],["2022-10-03",69.316,71.7739,68.2012,71.4175,3075034.0],["2022-10-04",72.9618,74.2867,72.7516,73.9303,2431992.0],["2022-10-05",72.642,73.51,72.0115,72.9618,1666126.0],["2022-10-06",72.7333,73.9852,72.2947,73.245,2555332.0],["2022-10-07",71.9932,72.1485,70.6409,71.3718,1971171.0],["2022-10-10",71.911,72.3404,70.6683,71.4358,1619641.0],["2022-10-11",70.9698,73.4643,70.7322,71.4175,2579194.0],["2022-10-12",71.4038,71.6884,69.8338,70.2469,2292434.0],["2022-10-13",68.2545,70.6601,65.2981,69.8888,2952727.0],["2022-10-14",70.302,70.9814,66.9508,67.4466,2138930.0],["2022-10-17",68.6493,69.9347,68.0158,68.3923,1875515.0],["2022-10-18",69.8521,70.8713,69.3655,70.5775,1945552.0],["2022-10-19",69.3839,69.3839,66.0235,66.3724,2448830.0],["2022-10-20",66.7488,68.0158,65.188,65.5368,1826757.0],["2022-10-21",64.3892,67.5659,64.178,67.419,2843642.0],["2022-10-24",67.8689,68.6126,66.8682,68.3464,2142029.0],["2022-10-25",68.7963,72.5698,68.6402,72.1658,2457404.0],["2022-10-26",72.1199,73.5063,71.6333,72.3403,2938059.0],["2022-10-27",72.5974,74.5438,72.1475,72.9554,2401105.0],["2022-10-28",72.7718,75.4436,72.6983,75.3242,1705896.0],["2022-10-31",74.2776,74.4336,73.0105,74.0939,2593656.0],["2022-11-01",75.7741,76.0037,73.589,74.9386,2977313.0],["2022-11-02",74.6264,76.6831,72.9922,73.4512,4075701.0],["2022-11-03",71.9179,73.3227,70.9263,72.5331,2879901.0],["2022-11-04",73.8919,75.2691,71.5507,73.0931,2235825.0],["2022-11-07",73.5339,73.644,71.1742,72.7626,1675113.0],["2022-11-08",73.1758,73.3778,70.5315,71.4038,2724744.0],["2022-11-09",70.5224,74.9386,70.504,72.1016,2704497.0],["2022-11-10",77.4727,82.6326,77.3625,81.1636,5115003.0],["2022-11-11",81.1636,81.7971,80.3924,80.8239,2704084.0],["2022-11-14",80.2455,80.4842,78.6846,78.7214,1731205.0],["2022-11-15",81.2554,81.6594,78.8958,80.5668,1793391.0],["2022-11-16",80.0251,80.5301,78.602,79.3732,1791119.0],["2022-11-17",77.2799,78.2347,76.2883,78.1246,1231336.0],["2022-11-18",79.41,79.8048,77.0228,77.7757,1789569.0],["2022-11-21",77.7022,78.097,75.9578,76.6096,2439326.0],["2022-11-22",77.5921,78.2256,77.032,78.1521,1955159.0],["2022-11-23",78.2164,79.6946,77.2431,79.3824,1787193.0],["2022-11-25",78.7673,79.6211,78.7489,79.309,522595.0],["2022-11-28",78.8132,79.8415,77.9134,78.3633,1160679.0],["2022-11-29",78.0144,79.4467,77.7389,79.3273,1074320.0],["2022-11-30",78.9601,80.6678,77.5369,80.6403,3073175.0],["2022-12-01",81.6686,82.9448,80.6494,80.9433,1598464.0],["2022-12-02",79.364,81.1544,78.9692,81.0718,1441861.0],["2022-12-05",79.4742,80.8606,79.1253,80.1995,1819216.0],["2022-12-06",80.6127,80.6219,77.592,78.8683,2583533.0],["2022-12-07",79.6395,81.9991,79.2998,81.7145,2634047.0],["2022-12-08",81.3839,82.6418,80.8422,82.1093,1728932.0],["2022-12-09",81.0626,82.2654,80.8973,81.2554,2345323.0],["2022-12-12",81.5676,81.944,80.9157,81.7145,2099986.0],["2022-12-13",86.5255,87.4437,82.8713,83.1743,2762965.0],["2022-12-14",83.7711,84.827,82.5316,83.3855,3852057.0],["2022-12-15",81.2462,87.0581,80.1996,86.5714,7150219.0],["2022-12-16",85.9012,86.1858,84.0007,84.6525,4641062.0],["2022-12-19",84.928,85.2952,82.146,82.7244,3551764.0],["2022-12-20",81.8798,82.8622,81.182,81.7145,2485398.0],["2022-12-21",83.1927,83.9823,82.4949,83.156,1816944.0],["2022-12-22",82.2746,83.6609,81.7145,83.5875,1989145.0],["2022-12-23",82.7153,83.4039,82.348,83.2019,1043020.0],["2022-12-27",82.6785,83.8446,82.6785,83.2753,1124524.0],["2022-12-28",83.3671,83.6242,81.182,81.2554,1243112.0],["2022-12-29",81.7145,83.5875,81.2646,83.2478,1399095.0],["2022-12-30",82.3847,83.2478,82.3847,83.0917,1115433.0],["2023-01-03",84.1843,84.9922,83.3121,84.4505,2429513.0],["2023-01-04",85.7176,87.2509,85.1208,85.9471,2588078.0],["2023-01-05",84.6984,86.6632,84.3036,86.1032,2120026.0],["2023-01-06",86.6265,88.6005,86.6265,87.8293,1941214.0],["2023-01-09",87.508,88.8668,87.1499,87.4896,2746747.0],["2023-01-10",86.8928,88.7291,86.498,88.6648,1749902.0],["2023-01-11",89.684,90.547,88.7015,90.5103,2251114.0],["2023-01-12",90.9785,91.612,89.2524,91.0336,2316916.0],["2023-01-13",88.7383,91.052,88.4904,90.7306,2367326.0],["2023-01-17",90.4093,91.309,90.0328,90.6939,2319498.0],["2023-01-18",91.814,92.9801,89.4544,89.5738,2961508.0],["2023-01-19",88.8117,89.3902,87.0948,87.866,2398936.0],["2023-01-20",88.1231,88.8484,86.7551,88.775,2063108.0],["2023-01-23",88.3343,90.2991,88.3343,89.5462,1907951.0],["2023-01-24",89.5187,91.1254,88.8852,90.9785,2062798.0],["2023-01-25",89.9502,91.0979,89.6839,90.9326,2119303.0],["2023-01-26",91.6377,92.5777,90.4764,92.1814,1428123.0],["2023-01-27",91.9049,93.4717,91.7943,92.7252,1374716.0],["2023-01-30",91.9694,93.7298,91.2506,91.4441,2166304.0],["2023-01-31",92.6238,94.5869,92.6238,94.3749,2553783.0],["2023-02-01",94.1998,97.5822,92.845,96.4854,2903453.0],["2023-02-02",98.0891,100.7157,98.0891,99.6098,3279258.0],["2023-02-03",96.8172,98.301,95.9325,96.596,2138620.0],["2023-02-06",95.5177,95.8495,94.4486,94.679,1811985.0],["2023-02-07",93.4994,95.6191,92.9925,95.4071,2741892.0],["2023-02-08",94.7897,94.7897,92.6791,92.928,1680278.0],["2023-02-09",94.2274,94.5316,92.6883,92.9648,1405500.0],["2023-02-10",92.5409,94.3012,92.1999,93.9141,1395376.0],["2023-02-13",93.7666,96.3933,93.4809,96.3564,1955572.0],["2023-02-14",95.527,96.7527,94.9095,95.914,1594952.0],["2023-02-15",94.8818,96.6329,94.1814,95.3887,1727176.0],["2023-02-16",93.2229,93.997,92.4948,93.3611,2502546.0],["2023-02-17",92.5869,92.6791,90.163,91.3243,2944050.0],["2023-02-21",89.8681,90.9741,87.8682,88.2645,2195125.0],["2023-02-22",89.011,89.9695,88.2461,88.8083,2465048.0],["2023-02-23",89.3428,89.8129,88.2,89.5364,1862499.0],["2023-02-24",87.435,89.0018,86.9281,88.329,2280657.0],["2023-02-27",89.3981,89.7391,87.7207,88.3843,1955262.0],["2023-02-28",88.2369,89.5824,88.1355,89.1585,3177198.0],["2023-03-01",88.5779,89.9972,88.1447,88.1447,1920967.0],["2023-03-02",87.0387,88.8636,86.7346,88.5318,1954333.0],["2023-03-03",90.8174,90.8174,89.2691,89.9603,2283653.0],["2023-03-06",90.0432,90.6699,89.2691,89.564,1811779.0],["2023-03-07",90.1815,90.6792,89.0387,89.2414,1833265.0],["2023-03-08",89.8221,91.3704,89.1769,91.3151,2467630.0],["2023-03-09",91.3151,93.269,90.7253,90.8635,3437204.0],["2023-03-10",91.1584,92.2552,88.7991,89.7483,2768750.0],["2023-03-13",88.8175,92.2367,88.5318,91.2045,3032371.0],["2023-03-14",91.9234,93.8035,91.8128,92.8727,3139287.0],["2023-03-15",94.3104,95.8403,90.8359,92.3381,5002096.0],["2023-03-16",92.1906,96.4854,91.9879,96.0338,3949882.0],["2023-03-17",96.4117,96.6237,94.5039,95.3887,6453771.0],["2023-03-20",95.3979,96.0891,93.7482,94.292,2164135.0],["2023-03-21",95.0477,96.1444,94.8449,95.361,2127567.0],["2023-03-22",95.2412,96.4854,94.5131,94.55,2029122.0],["2023-03-23",95.9785,97.8126,94.6975,95.2689,2658632.0],["2023-03-24",95.3518,96.1536,94.0247,95.6099,1937805.0],["2023-03-27",95.9417,96.3748,93.8219,94.1721,2348732.0],["2023-03-28",94.4855,95.1306,93.3703,93.7666,1705793.0],["2023-03-29",94.55,94.8818,93.527,94.4394,1835228.0],["2023-03-30",94.6698,94.8357,94.1629,94.5132,2384681.0],["2023-03-31",94.3749,96.9923,94.292,96.8725,2023647.0],["2023-04-03",96.2734,97.4531,96.2734,97.0015,1431015.0],["2023-04-04",97.0108,97.1675,94.9648,95.6928,1630797.0],["2023-04-05",95.6099,96.7804,95.2505,95.8772,1852169.0],["2023-04-06",95.5269,95.914,93.0385,94.0616,1739572.0],["2023-04-10",93.7298,95.1214,93.2782,94.55,1543095.0],["2023-04-11",95.232,97.7573,95.232,97.232,1687405.0],["2023-04-12",98.2642,98.513,96.8264,97.1306,1343623.0],["2023-04-13",97.3426,97.3518,95.656,95.702,3473979.0],["2023-04-14",95.3242,96.7896,95.2504,96.7711,1880680.0],["2023-04-17",96.4486,97.7665,96.2919,97.7296,1535658.0],["2023-04-18",98.5407,100.7618,98.3195,100.6881,1843492.0],["2023-04-19",100.4761,100.9369,99.4992,100.7341,1393414.0],["2023-04-20",102.4023,104.9737,102.006,103.1027,3247649.0],["2023-04-21",103.0843,103.2778,101.5913,102.4852,1830269.0],["2023-04-24",102.2364,103.3977,101.9507,103.3424,1402711.0],["2023-04-25",103.3932,104.1515,102.5702,102.6535,1445270.0],["2023-04-26",101.9044,102.4593,100.6653,100.9335,1369655.0],["2023-04-27",101.5253,103.3377,101.2664,103.2915,1272656.0],["2023-04-28",103.458,104.8728,103.236,104.318,1557351.0],["2023-05-01",104.0313,105.1132,103.6244,103.9296,1678522.0],["2023-05-02",103.7169,104.9283,102.1449,104.5306,1996686.0],["2023-05-03",104.6786,107.1753,104.4844,105.5386,2066207.0],["2023-05-04",105.2612,105.8252,103.8556,103.8926,1623153.0],["2023-05-05",104.0405,105.2427,103.6706,104.9005,1350751.0],["2023-05-08",104.4937,106.2969,104.207,106.0564,1381638.0],["2023-05-09",105.8807,107.4343,105.742,105.7513,1760852.0],["2023-05-10",106.3893,106.7037,104.5954,105.5478,1471095.0],["2023-05-11",105.8437,106.1304,105.2427,105.4184,1335979.0],["2023-05-12",105.3629,106.0472,103.6706,104.7063,1857954.0],["2023-05-15",104.6601,105.3074,103.5689,104.7711,1694017.0],["2023-05-16",103.8648,105.6403,102.7182,105.3444,2125914.0],["2023-05-17",105.6403,105.9824,105.067,105.964,1767360.0],["2023-05-18",105.8252,107.2031,104.956,107.0829,1741845.0],["2023-05-19",107.2031,107.2586,104.3642,105.0392,1879130.0],["2023-05-22",104.8358,105.5386,102.0431,102.1818,2059802.0],["2023-05-23",101.4421,101.553,98.7696,99.0378,2655533.0],["2023-05-24",100.055,100.6561,99.5649,99.7776,1942866.0],["2023-05-25",100.7762,101.4236,99.8238,100.3879,1682757.0],["2023-05-26",99.9255,100.4156,98.2703,99.3614,2140066.0],["2023-05-30",99.4077,100.6006,99.2412,99.6851,2128703.0],["2023-05-31",99.1765,99.7221,97.9281,99.0563,4821631.0],["2023-06-01",98.1223,100.1012,98.1223,99.9995,2134385.0],["2023-06-02",100.7948,104.244,100.6006,103.5689,3520051.0],["2023-06-05",103.5504,104.1052,101.8952,103.5134,2116720.0],["2023-06-06",104.3642,107.6654,104.1607,107.2678,3115321.0],["2023-06-07",107.2678,108.2295,105.3629,105.4184,2537461.0],["2023-06-08",105.3352,106.2414,104.5861,104.8358,2609151.0],["2023-06-09",105.067,106.0749,104.3457,105.6033,1873965.0],["2023-06-12",106.3246,108.1648,105.3444,106.713,6771728.0],["2023-06-13",107.2586,108.3775,106.9442,107.2771,2564939.0],["2023-06-14",107.9428,108.5069,105.9362,106.1119,4122600.0],["2023-06-15",109.931,111.2996,108.2295,110.791,5884588.0],["2023-06-16",111.6787,112.7699,110.828,110.9852,4726905.0],["2023-06-20",112.3168,113.7964,112.0116,112.4278,3160877.0],["2023-06-21",111.9747,112.9641,111.3366,112.4925,2604193.0],["2023-06-22",112.585,112.7329,111.5585,112.1873,1879853.0],["2023-06-23",111.9561,113.2692,111.7065,113.0935,2392221.0],["2023-06-26",113.5097,113.7779,111.3458,111.9562,1486177.0],["2023-06-27",112.6312,116.8387,112.5665,116.5705,3239591.0],["2023-06-28",116.4781,117.5137,115.6735,116.0157,3759603.0],["2023-06-29",115.2204,115.2574,113.6577,114.4622,2370322.0],["2023-06-30",115.5903,116.2284,114.8968,115.877,2621341.0],["2023-07-03",116.2469,116.4226,114.9245,115.8492,984449.0],["2023-07-05",116.1082,116.5058,114.2957,114.9338,2031498.0],["2023-07-06",113.0462,113.4265,110.95,111.7848,2898185.0],["2023-07-07",111.4138,112.6289,111.015,111.4973,2471762.0],["2023-07-10",111.2376,114.521,111.0892,114.5117,2021581.0],["2023-07-11",114.9848,116.0329,114.419,115.8567,1434217.0],["2023-07-12",117.1181,119.0009,116.5059,118.9824,2085834.0],["2023-07-13",119.2607,121.0044,118.8433,120.6519,2463395.0],["2023-07-14",121.8577,123.5829,121.2826,123.5829,1933363.0],["2023-07-17",122.1174,122.8965,120.5221,120.9395,2630328.0],["2023-07-18",121.4589,122.7481,121.3847,121.496,1915595.0],["2023-07-19",121.1899,121.4311,120.0027,121.2734,1971894.0],["2023-07-20",121.7742,122.3864,115.7546,117.0068,2747057.0],["2023-07-21",117.3221,118.1569,116.914,117.4705,2039142.0],["2023-07-24",117.7024,118.8711,117.2758,118.0734,1359531.0],["2023-07-25",118.8804,119.7059,117.8972,118.296,2570207.0],["2023-07-26",117.8137,119.307,116.8862,117.9992,2227974.0],["2023-07-27",118.732,119.0102,116.4781,116.7007,1862809.0],["2023-07-28",118.0827,118.8804,117.3221,118.5186,1354676.0],["2023-07-31",119.0288,119.1957,116.4874,117.6375,1892663.0],["2023-08-01",117.0439,118.1198,116.914,117.7952,1269350.0],["2023-08-02",116.7471,117.1088,115.059,116.1164,1531319.0],["2023-08-03",115.4671,115.5506,112.5825,113.7512,2216095.0],["2023-08-04",114.6138,117.0717,113.8161,116.4688,2045443.0],["2023-08-07",116.1164,118.1476,116.1164,118.0827,1376369.0],["2023-08-08",117.6375,118.2682,116.4503,117.823,1423474.0],["2023-08-09",117.721,118.296,116.4039,116.4781,1379158.0],["2023-08-10",117.3036,118.2311,113.9089,114.4283,1925099.0],["2023-08-11",114.2891,115.8288,114.15,114.2984,1536174.0],["2023-08-14",114.2984,114.9106,113.3431,114.892,1690195.0],["2023-08-15",115.7639,117.7303,113.8068,116.9233,2337059.0],["2023-08-16",116.2926,116.9047,113.7233,113.779,2139550.0],["2023-08-17",114.6972,115.4207,108.4921,108.5663,3920235.0],["2023-08-18",107.8058,110.0782,107.4904,108.52,2502959.0],["2023-08-21",108.5199,108.6962,106.164,107.4347,1708479.0],["2023-08-22",108.2324,108.724,107.2214,108.1026,1537001.0],["2023-08-23",108.6034,109.4197,107.5924,108.6776,3502283.0],["2023-08-24",108.3994,109.262,107.444,107.4904,1612616.0],["2023-08-25",107.7316,108.1304,104.0493,105.7745,2497794.0],["2023-08-28",106.127,106.5351,104.9305,105.7838,2179217.0],["2023-08-29",105.6539,108.5014,104.9119,108.1211,2583533.0],["2023-08-30",108.3159,111.0614,107.6017,110.6254,4056281.0],["2023-08-31",110.5141,110.746,109.8742,110.4585,1886361.0],["2023-09-01",110.9501,112.4155,110.7182,111.9147,1543922.0],["2023-09-05",111.5158,111.59,106.1455,106.4145,2261134.0],["2023-09-06",107.1194,108.5849,106.6649,108.4643,1693397.0],["2023-09-07",108.0005,110.0133,106.9988,109.5217,2148847.0],["2023-09-08",109.1507,110.9779,109.0208,110.0689,1657448.0],["2023-09-11",110.1339,112.7124,110.1339,111.0799,1670981.0],["2023-09-12",110.3843,111.924,107.7316,108.0655,2189857.0],["2023-09-13",108.5292,108.9652,105.793,107.5646,1940490.0],["2023-09-14",108.5756,109.3362,107.444,109.1692,3164699.0],["2023-09-15",102.1757,106.7577,102.0273,106.4423,6613576.0],["2023-09-18",106.7206,108.9095,106.2753,108.557,3450220.0],["2023-09-19",108.3994,109.735,106.9432,108.7889,2451516.0],["2023-09-20",109.3269,110.7646,107.9449,108.084,2043274.0],["2023-09-21",106.2382,106.3495,103.5948,104.9304,3024934.0],["2023-09-22",106.0527,106.4423,104.4852,105.2736,2387056.0],["2023-09-25",104.5316,105.7745,104.2163,104.8748,2163205.0],["2023-09-26",104.3647,105.1252,103.6876,103.8267,2239337.0],["2023-09-27",104.6707,105.6632,103.2887,103.6041,3076274.0],["2023-09-28",103.7247,106.0713,103.3258,105.9229,2651298.0],["2023-09-29",106.8319,108.1304,103.6968,104.0957,1934912.0],["2023-10-02",103.3444,105.0325,102.1015,103.094,2640865.0],["2023-10-03",102.1201,102.7415,99.6065,100.3856,2949422.0],["2023-10-04",101.007,101.647,99.9775,101.072,2874632.0],["2023-10-05",100.7195,101.7305,99.9311,100.7659,2076227.0],["2023-10-06",99.6436,101.9902,98.781,101.3038,2084387.0],["2023-10-09",100.3207,103.3351,99.7363,103.2052,1588237.0],["2023-10-10",103.4001,106.4145,103.4001,104.8748,2507608.0],["2023-10-11",105.6519,107.0105,104.8608,106.3405,1892249.0],["2023-10-12",104.7492,105.3541,100.1985,100.9337,2205662.0],["2023-10-13",100.9709,102.7577,100.701,101.7154,2121059.0],["2023-10-16",102.5902,102.8228,100.9244,101.976,1550946.0],["2023-10-17",101.4455,103.4184,101.1477,102.0225,1742464.0],["2023-10-18",100.7848,101.4455,99.333,99.3703,1701351.0],["2023-10-19",99.5936,99.8821,96.9693,97.3508,2244606.0],["2023-10-20",97.416,97.993,96.3644,96.5877,1672324.0],["2023-10-23",96.6343,98.9422,96.2899,97.993,1849277.0],["2023-10-24",97.8627,99.0632,96.7553,97.6486,1825104.0],["2023-10-25",97.2019,97.4253,95.8153,95.9177,1983876.0],["2023-10-26",96.4761,98.1418,95.7595,96.718,2423728.0],["2023-10-27",97.0996,97.4253,96.1783,96.5877,1390831.0],["2023-10-30",97.3788,98.0767,96.2341,97.2671,2199050.0],["2023-10-31",97.63,99.7797,97.416,99.2772,1810746.0],["2023-11-01",99.2586,103.7441,98.4024,103.5021,2728566.0],["2023-11-02",106.1544,109.1509,105.5681,107.8202,2789410.0],["2023-11-03",110.5934,113.6085,110.5934,111.5054,2708010.0],["2023-11-06",109.7093,111.0401,108.5274,110.4817,1774591.0],["2023-11-07",110.5934,113.1432,110.3514,112.0544,1852685.0],["2023-11-08",112.2033,113.2921,111.3844,112.4918,1536794.0],["2023-11-09",112.5477,113.6923,110.6678,111.3286,1285878.0],["2023-11-10",111.9893,114.139,110.8819,113.7202,1478533.0],["2023-11-13",114.1762,114.3437,112.1382,113.7667,1532869.0],["2023-11-14",118.0941,122.1608,117.8707,119.3597,3451046.0],["2023-11-15",119.1643,120.3089,118.001,118.0475,2176324.0],["2023-11-16",118.243,119.2015,117.6008,118.2616,1776863.0],["2023-11-17",119.0247,119.4155,118.2988,118.6431,1869833.0],["2023-11-20",117.9917,119.4528,117.2844,119.3969,1195594.0],["2023-11-21",118.8758,119.5644,117.9359,117.9824,1269660.0],["2023-11-22",118.8292,119.8343,117.8242,118.5873,1010894.0],["2023-11-24",118.4384,119.1271,117.9731,118.7734,440988.0],["2023-11-27",117.331,118.4384,117.331,118.0382,1061098.0],["2023-11-28",117.6846,118.336,116.8378,117.3124,1271210.0],["2023-11-29",118.8013,119.1922,117.8707,118.0382,1637512.0],["2023-11-30",117.6288,119.1829,116.4841,119.0433,2543246.0],["2023-12-01",119.1457,122.5331,119.0619,122.4493,1815394.0],["2023-12-04",121.8351,122.8029,121.2488,122.3842,1413867.0],["2023-12-05",122.5424,122.8309,121.4908,122.7471,1209230.0],["2023-12-06",124.0034,127.5863,123.0914,125.9763,3286489.0],["2023-12-07",125.9205,128.0144,125.9205,127.9306,1902579.0],["2023-12-08",127.3257,130.285,127.2047,129.8942,1744944.0],["2023-12-11",129.401,130.6666,128.3773,129.95,1931917.0],["2023-12-12",130.0803,131.3087,129.4475,130.7783,1651664.0],["2023-12-13",131.3925,135.7849,129.9873,135.087,3687190.0],["2023-12-14",137.6089,144.6443,137.0319,144.0673,4894457.0],["2023-12-15",136.0827,145.1841,134.0075,138.9211,9098044.0],["2023-12-18",138.856,138.9676,134.8543,137.0599,2810380.0],["2023-12-19",138.3069,139.3119,137.3762,138.3348,2204009.0],["2023-12-20",137.8137,139.6656,136.5387,136.6039,1765810.0],["2023-12-21",138.3906,139.1072,135.9524,137.6461,2149880.0],["2023-12-22",138.2231,138.5395,136.334,137.1901,1337012.0],["2023-12-26",137.674,138.1952,136.9947,137.916,944162.0],["2023-12-27",137.9719,139.4794,137.3018,138.9397,1272346.0],["2023-12-28",138.6605,139.4236,138.0928,138.828,1065023.0],["2023-12-29",138.1952,139.284,137.7857,138.6977,1484834.0],["2024-01-02",137.0319,138.1487,134.9846,137.2274,1682447.0],["2024-01-03",135.5337,136.7528,133.7562,135.5523,2190993.0],["2024-01-04",135.3475,136.7434,134.9101,135.0032,1635136.0],["2024-01-05",134.3704,137.5438,134.0447,136.1199,2011044.0],["2024-01-08",137.1715,139.0793,136.9854,138.949,1670877.0],["2024-01-09",137.5903,138.8373,137.4786,137.8788,1521919.0],["2024-01-10",142.0107,144.6164,141.0708,142.7086,3752786.0],["2024-01-11",141.6478,144.4861,141.5175,144.4303,2998076.0],["2024-01-12",144.6908,144.9049,141.0149,141.2197,2305656.0],["2024-01-16",140.196,141.1545,139.5911,140.0564,2664107.0],["2024-01-17",138.8001,140.0564,138.2045,139.2189,2226735.0],["2024-01-18",140.4659,141.8711,138.2324,139.8889,1940697.0],["2024-01-19",140.2146,142.0665,139.2375,141.2755,2347596.0],["2024-01-22",141.7501,144.5885,141.7501,144.4954,2442632.0],["2024-01-23",140.957,142.7682,136.653,137.7921,3949675.0],["2024-01-24",139.2765,139.3512,135.1593,135.486,2181180.0],["2024-01-25",138.0908,139.2485,135.9902,139.2205,2881967.0],["2024-01-26",139.2392,140.1541,138.0068,138.5296,1627905.0],["2024-01-29",138.6416,139.79,137.54,139.6406,1649494.0],["2024-01-30",140.2475,142.6188,140.2475,141.041,1666745.0],["2024-01-31",140.5835,142.6375,139.2671,139.902,2352658.0],["2024-02-01",141.3585,144.3274,140.0047,143.7112,2443045.0],["2024-02-02",141.2651,145.2516,140.2288,143.7859,2373421.0],["2024-02-05",142.4508,143.011,140.2755,142.3761,1869833.0],["2024-02-06",142.3761,142.6468,139.2392,140.9197,2019205.0],["2024-02-07",142.04,143.6551,141.7319,142.5535,1493615.0],["2024-02-08",142.983,143.8792,141.6946,143.1137,1350957.0],["2024-02-09",142.8616,143.5898,141.2371,142.8616,1523365.0],["2024-02-12",143.3751,147.8471,143.2164,147.427,2839097.0],["2024-02-13",141.5919,142.6095,138.9031,141.6105,2999006.0],["2024-02-14",143.0483,144.4487,141.4331,143.6552,1786883.0],["2024-02-15",144.4394,145.2143,143.123,143.9632,1633896.0],["2024-02-16",142.04,142.8429,140.2008,140.2474,1826447.0],["2024-02-20",139.1831,141.8533,138.9684,140.9663,2002574.0],["2024-02-21",142.6842,143.8886,140.4902,141.8906,1351061.0],["2024-02-22",143.0857,144.318,142.6095,143.3658,1325959.0],["2024-02-23",143.9352,145.9985,143.7392,144.7848,1263049.0],["2024-02-26",144.7101,145.8305,143.8139,143.8979,1258814.0],["2024-02-27",144.8502,145.2423,142.6842,143.6552,1181855.0],["2024-02-28",143.8699,145.1116,143.1883,143.5898,1401265.0],["2024-02-29",144.4021,148.2766,144.4021,147.9872,3222340.0],["2024-03-01",147.9871,151.012,146.3813,150.7599,1825827.0],["2024-03-04",151.5255,153.0006,149.733,149.873,1581626.0],["2024-03-05",149.5463,151.7589,148.0992,148.9674,1932020.0],["2024-03-06",149.6863,150.6013,148.2765,150.3492,1573362.0],["2024-03-07",151.871,154.9332,151.5535,153.5048,2787551.0],["2024-03-08",154.0276,155.344,152.2817,153.29,1882436.0],["2024-03-11",152.5338,153.3647,150.8907,153.2247,2541490.0],["2024-03-12",152.4685,155.2973,151.6002,154.9519,2173949.0],["2024-03-13",154.9519,156.371,153.8689,154.5131,3735018.0],["2024-03-14",151.0587,153.5515,142.1614,142.7122,5513121.0],["2024-03-15",141.9653,147.6977,141.4612,146.1759,6234362.0],["2024-03-18",146.7641,147.5203,144.6448,146.2132,2107320.0],["2024-03-19",146.1106,149.2942,145.3357,149.0421,1696806.0],["2024-03-20",148.9488,153.1127,148.1179,152.7766,1578631.0],["2024-03-21",154.261,156.0068,154.149,154.3637,2004950.0],["2024-03-22",154.8025,155.9695,153.9716,155.5214,1496094.0],["2024-03-25",155.1666,156.3243,154.7372,155.0172,1320794.0],["2024-03-26",155.4934,156.8938,154.401,154.5691,1447336.0],["2024-03-27",155.9135,157.4166,155.3067,157.3139,1367485.0],["2024-03-28",157.5753,161.1324,157.5473,160.5629,2203286.0],["2024-04-01",160.3948,160.899,156.2589,156.6697,1716226.0],["2024-04-02",152.4498,152.4498,149.6303,151.6842,2606259.0],["2024-04-03",150.3958,155.1666,150.3958,155.0639,2233863.0],["2024-04-04",156.9872,157.7714,152.3378,152.7766,2394907.0],["2024-04-05",152.179,155.4467,152.0577,155.1853,2327142.0],["2024-04-08",155.26,155.7735,153.0846,154.0556,1957948.0],["2024-04-09",155.9042,156.0722,152.5058,154.9706,1474711.0],["2024-04-10",148.9114,150.4892,145.7465,146.0452,3496602.0],["2024-04-11",147.0068,149.9944,146.1479,148.874,2109799.0],["2024-04-12",148.2299,149.3315,146.9975,149.2849,2432405.0],["2024-04-15",149.0981,149.957,145.1303,145.7558,2389122.0],["2024-04-16",143.6738,143.9166,140.4435,142.4508,3272337.0],["2024-04-17",143.5711,144.346,141.3024,141.7973,1516341.0],["2024-04-18",145.9238,146.7268,142.3108,142.3668,2880314.0],["2024-04-19",142.6095,143.5524,139.2391,140.2194,2532400.0],["2024-04-22",141.2091,142.8523,139.2952,141.5079,1619951.0],["2024-04-23",142.7912,146.7347,141.2643,145.8448,2155974.0],["2024-04-24",145.339,148.224,143.119,144.3648,1532146.0],["2024-04-25",140.8241,143.5967,139.3909,143.119,2229111.0],["2024-04-26",144.1494,146.9876,143.8028,144.524,1393001.0],["2024-04-29",145.4701,146.566,144.4022,145.6293,1755893.0],["2024-04-30",143.6154,145.1422,141.9668,142.023,1321930.0],["2024-05-01",141.8825,146.5379,140.9645,142.8192,1887084.0],["2024-05-02",143.8402,145.62,141.7888,145.3858,1056139.0],["2024-05-03",150.0037,152.7951,147.8587,148.0929,1733581.0],["2024-05-06",149.8164,150.903,149.1326,150.8374,1201482.0],["2024-05-07",151.6617,152.486,150.8093,150.903,1358602.0],["2024-05-08",149.2918,150.444,148.1397,148.4394,1425747.0],["2024-05-09",148.6549,150.8374,148.3458,150.7063,1158096.0],["2024-05-10",150.7063,153.3571,150.4252,152.6171,1431635.0],["2024-05-13",153.5164,153.9191,151.6804,151.7554,1191462.0],["2024-05-14",152.7764,152.8982,150.8093,152.0551,1250240.0],["2024-05-15",155.2868,160.4293,155.1837,160.0358,2524652.0],["2024-05-16",159.0897,159.2396,154.5748,154.7435,2133765.0],["2024-05-17",155.1743,155.8019,153.966,155.3804,1160989.0],["2024-05-20",155.5022,155.8769,153.1136,153.3103,974635.0],["2024-05-21",153.1792,153.226,151.5212,152.4111,1153035.0],["2024-05-22",150.06,151.5399,145.545,146.0134,2664727.0],["2024-05-23",147.2124,147.2124,143.7466,144.7395,1720771.0],["2024-05-24",146.1071,146.8283,144.9455,146.4817,1237741.0],["2024-05-28",146.8283,147.9711,144.4022,145.1422,1434321.0],["2024-05-29",143.2595,144.4116,142.2853,144.3086,1839360.0],["2024-05-30",144.7207,147.2873,144.7207,147.0906,1706103.0],["2024-05-31",147.9337,150.2567,146.9782,150.2005,5960307.0],["2024-06-03",150.3316,151.0903,149.0015,150.5377,1661167.0],["2024-06-04",149.498,149.6385,147.1375,147.7276,1908881.0],["2024-06-05",148.5237,149.3106,146.004,149.2825,1604456.0],["2024-06-06",149.0951,149.2169,146.0227,146.2382,1439692.0],["2024-06-07",143.0909,146.4536,142.379,144.2711,2267952.0],["2024-06-10",143.2033,146.0227,142.5757,145.5825,1611170.0],["2024-06-11",144.5709,144.5709,142.1823,142.5944,2110936.0],["2024-06-12",148.2521,151.1278,144.6083,145.1891,3260561.0],["2024-06-13",144.9643,146.5473,143.7091,145.2266,2151223.0],["2024-06-14",143.5311,145.4795,141.1519,145.2828,3218311.0],["2024-06-17",145.1235,147.4559,143.784,146.6035,4844150.0],["2024-06-18",141.1519,144.2898,138.7539,139.3066,6190149.0],["2024-06-20",138.1357,142.0605,137.7704,139.8592,2930931.0],["2024-06-21",140.7023,142.2759,138.5572,141.9575,4009486.0],["2024-06-24",141.4516,142.6881,139.8686,141.1238,2312267.0],["2024-06-25",140.4587,140.5805,137.6486,139.7375,2798914.0],["2024-06-26",139.2691,140.4868,138.5479,139.5127,2431372.0],["2024-06-27",139.4752,140.1028,138.3699,139.6813,1857644.0],["2024-06-28",139.5689,141.3018,139.4658,140.3838,3406731.0],["2024-07-01",140.9833,141.2924,136.637,136.6932,2100502.0],["2024-07-02",132.7403,134.7355,132.197,134.52,2466701.0],["2024-07-03",133.7145,136.6651,133.1993,134.2109,1153241.0],["2024-07-05",134.2861,134.7091,132.2088,134.0699,1902889.0],["2024-07-08",135.3577,136.3165,132.6788,134.0699,2541697.0],["2024-07-09",134.6997,135.5081,133.365,133.9477,2105564.0],["2024-07-10",134.0699,137.6419,133.7691,136.9745,2196881.0],["2024-07-11",141.242,146.9477,140.5464,146.4777,4142537.0],["2024-07-12",147.5775,151.8074,147.4177,150.2846,4370003.0],["2024-07-15",150.4351,152.6628,148.9217,149.6267,2227458.0],["2024-07-16",152.2304,159.6939,151.8544,159.4401,3006133.0],["2024-07-17",157.7011,159.1487,156.3945,156.4885,2235309.0],["2024-07-18",159.8725,167.1198,159.6187,159.8255,4585797.0],["2024-07-19",159.5435,161.978,157.8797,160.6809,1883159.0],["2024-07-22",159.7503,162.2412,156.9867,162.1472,2422282.0],["2024-07-23",161.2073,164.093,159.6657,162.2882,1924066.0],["2024-07-24",161.7431,163.0026,158.5847,158.6599,3102719.0],["2024-07-25",159.7033,164.845,157.9267,161.0005,1905368.0],["2024-07-26",164.7416,168.0221,163.7452,166.1046,2284273.0],["2024-07-29",166.678,168.4639,164.9296,167.4863,2039452.0],["2024-07-30",167.8529,170.2781,167.336,169.6201,1914252.0],["2024-07-31",169.8081,171.5753,166.161,166.3114,3130300.0],["2024-08-01",167.3924,168.4545,163.0496,165.6628,2593966.0],["2024-08-02",162.1378,166.1985,159.8067,163.9896,2404101.0],["2024-08-05",153.2174,161.8935,152.9072,160.1639,2921014.0],["2024-08-06",159.4119,164.7886,157.1559,161.6773,1981810.0],["2024-08-07",163.7546,165.268,155.9246,156.7423,2888681.0],["2024-08-08",158.5095,160.3989,156.6295,159.2051,1381224.0],["2024-08-09",159.7033,160.7749,158.1429,159.5717,1667262.0],["2024-08-12",159.7033,159.9759,157.0619,157.8609,1551773.0],["2024-08-13",158.9889,161.414,158.1899,160.1451,1290630.0],["2024-08-14",161.2073,161.3952,158.1053,158.9701,1478636.0],["2024-08-15",160.6621,161.0287,158.3873,160.3707,1304782.0],["2024-08-16",160.0981,163.0026,159.7973,161.4517,1155514.0],["2024-08-19",162.6172,165.4184,162.3446,164.939,1247348.0],["2024-08-20",165.1646,166.5182,163.3316,163.5572,1427399.0],["2024-08-21",165.6158,169.6577,165.0518,168.3041,2837135.0],["2024-08-22",168.3041,169.5637,167.0916,168.0127,1160162.0],["2024-08-23",170.1089,174.5362,169.1783,173.9158,2026746.0],["2024-08-26",175.307,175.401,172.3367,172.6281,1208300.0],["2024-08-27",171.1993,172.2051,169.7705,171.4155,975668.0],["2024-08-28",170.7669,172.3179,169.3099,170.3815,705642.0],["2024-08-29",171.0771,171.6787,167.8624,169.6765,954595.0],["2024-08-30",171.0865,172.3084,167.8247,171.1335,1506424.0],["2024-09-03",171.3685,172.9006,166.1234,167.6743,1760439.0],["2024-09-04",166.96,168.2665,164.9672,167.6085,1468616.0],["2024-09-05",167.5898,168.9057,166.6498,167.1574,1665712.0],["2024-09-06",167.6837,171.7069,167.4581,168.6519,2326419.0],["2024-09-09",168.8399,171.5565,168.2101,169.3851,1827790.0],["2024-09-10",170.3439,170.4285,166.9411,169.4133,1685133.0],["2024-09-11",167.1386,167.8248,163.059,167.4958,2178494.0],["2024-09-12",168.0597,171.0583,167.4018,170.4943,1542062.0],["2024-09-13",172.4401,175.2412,172.2521,174.7524,1852789.0],["2024-09-16",176.1906,176.8956,173.3519,175.9744,1986252.0],["2024-09-17",177.375,178.0612,175.3916,177.9954,1606728.0],["2024-09-18",178.597,180.8529,175.2506,177.1212,1618608.0],["2024-09-19",180.4769,182.1689,176.7358,180.8999,2509880.0],["2024-09-20",174.3576,175.542,170.3909,171.2557,7212509.0],["2024-09-23",173.7561,174.8558,172.2709,174.649,2777634.0],["2024-09-24",173.8594,174.931,171.4907,173.1732,1563342.0],["2024-09-25",172.4683,172.4683,170.2499,170.9455,1778103.0],["2024-09-26",172.1769,172.9947,171.0395,172.0641,1542785.0],["2024-09-27",174.1791,177.8168,173.2391,175.8052,1816530.0],["2024-09-30",174.9499,176.529,173.8501,176.2282,1391554.0],["2024-10-01",177.234,177.6852,174.7712,176.999,2287165.0],["2024-10-02",175.0626,176.3692,173.4271,175.8804,1765500.0],["2024-10-03",175.5608,176.8956,173.2861,175.683,1412421.0],["2024-10-04",176.059,176.435,168.84,171.3121,2502443.0],["2024-10-07",169.1971,171.1523,167.759,171.0489,2027262.0],["2024-10-08",171.6505,172.6657,169.9209,170.3345,1510556.0],["2024-10-09",170.5042,171.1923,169.4108,170.0894,1534315.0],["2024-10-10",168.0063,170.0611,167.4031,167.9686,1576978.0],["2024-10-11",168.4116,169.9103,167.8461,167.9592,1824485.0],["2024-10-14",167.9969,171.6918,167.535,171.1734,1386389.0],["2024-10-15",172.2857,176.4802,172.116,174.4159,1540823.0],["2024-10-16",177.1777,178.469,176.4519,177.5924,1405810.0],["2024-10-17",177.4039,177.9977,173.0963,174.8495,1696393.0],["2024-10-18",175.7072,178.7612,174.6892,178.0826,1440932.0],["2024-10-21",177.1211,177.2814,169.9198,170.2591,1497024.0],["2024-10-22",166.9412,167.1297,163.5385,163.6045,2922770.0],["2024-10-23",162.709,164.0098,160.9558,162.6619,2611527.0],["2024-10-24",163.595,166.2437,162.8127,165.7818,2219607.0],["2024-10-25",166.6773,166.6773,163.0672,163.3311,1820662.0],["2024-10-28",164.8298,165.7064,162.6241,164.0946,1422131.0],["2024-10-29",152.4631,161.0406,151.398,160.3337,4482807.0],["2024-10-30",160.3902,163.0106,159.3345,161.6533,1903509.0],["2024-10-31",160.4656,161.7476,159.4382,160.5222,1705999.0],["2024-11-01",162.6713,163.7176,159.5985,159.9189,1766327.0],["2024-11-04",161.0783,166.0646,161.0595,162.7184,1829856.0],["2024-11-05",161.4177,167.1863,160.9181,167.1015,1393930.0],["2024-11-06",158.4579,159.2497,154.5273,159.0141,4742400.0],["2024-11-07",159.0141,161.9738,158.3543,161.5685,1617988.0],["2024-11-08",162.1246,163.9909,161.182,162.6713,1260777.0],["2024-11-11",163.3594,164.368,161.8324,162.4074,1196937.0],["2024-11-12",161.0972,161.3328,156.5445,156.6387,1834505.0],["2024-11-13",159.4194,159.8247,156.4125,156.7801,1509833.0],["2024-11-14",157.9489,161.757,157.7604,160.0509,2433851.0],["2024-11-15",158.9669,160.7107,158.2977,159.1554,1785437.0],["2024-11-18",157.5625,159.1649,156.9592,158.2789,1716639.0],["2024-11-19",158.2789,159.7493,156.7613,159.0612,1977782.0],["2024-11-20",158.2788,159.5513,157.8076,158.571,1166257.0],["2024-11-21",159.3251,160.6259,157.9018,158.4202,2070442.0],["2024-11-22",159.1083,160.2771,158.3542,159.4571,1881300.0],["2024-11-25",162.1246,169.7784,162.0586,168.4022,3495879.0],["2024-11-26",167.1391,167.224,162.4356,163.4442,2063211.0],["2024-11-27",165.7441,166.206,163.8495,164.104,1136093.0],["2024-11-29",166.4039,166.9789,164.1794,164.3774,852741.0],["2024-12-02",164.3774,164.9995,161.8795,163.5102,1466963.0],["2024-12-03",164.7638,165.565,163.1709,163.6139,1447853.0],["2024-12-04",161.0972,161.6533,156.5068,157.7793,2299148.0],["2024-12-05",158.0432,158.5428,155.1872,155.5171,2140996.0],["2024-12-06",158.8821,159.2968,153.5753,154.0655,2619378.0],["2024-12-09",155.5265,156.6953,153.613,156.4785,2308652.0],["2024-12-10",151.8598,154.1221,150.8418,152.3877,2512773.0],["2024-12-11",153.2737,153.5848,148.8247,149.0792,2776911.0],["2024-12-12",147.1469,148.41,146.1761,146.5437,2598512.0],["2024-12-13",145.0827,146.2326,143.5745,145.5257,2851493.0],["2024-12-16",145.5257,147.7596,142.8582,143.1975,3220274.0],["2024-12-17",142.8205,144.6679,142.1984,142.7733,2139963.0],["2024-12-18",142.7733,144.2155,137.2875,137.5514,4802314.0],["2024-12-19",129.1341,134.62,127.4469,130.4538,6472468.0],["2024-12-20",129.973,131.8582,128.7288,130.1521,9358257.0],["2024-12-23",129.6997,131.2832,129.3321,130.0767,3821997.0],["2024-12-24",129.596,131.3115,129.596,130.0767,2198947.0],["2024-12-26",129.1341,131.4906,128.9644,130.6799,2752945.0],["2024-12-27",130.0767,131.6225,128.7665,129.3132,2101122.0],["2024-12-30",129.1247,129.2566,126.0424,128.38,2984130.0],["2024-12-31",129.3038,129.7374,128.1632,128.5403,2191613.0],["2025-01-02",130.0767,130.3595,126.41,126.6551,1970447.0],["2025-01-03",127.9276,128.9739,127.1076,128.0784,2152772.0],["2025-01-06",128.9456,129.8505,127.117,127.3055,2472279.0],["2025-01-07",127.2395,128.3612,125.2036,125.4958,2532606.0],["2025-01-08",124.4589,126.3441,123.3938,125.8728,3060159.0],["2025-01-10",125.2412,125.9199,121.9328,122.1213,4728661.0],["2025-01-13",122.0553,124.4872,121.0373,124.0253,3094145.0],["2025-01-14",126.4006,127.4186,124.3175,127.4186,4491174.0],["2025-01-15",133.9696,135.2421,129.4075,130.614,5026371.0],["2025-01-16",130.5763,133.0553,129.021,132.6123,4128281.0],["2025-01-17",134.3937,135.506,132.6594,133.4135,4168155.0],["2025-01-21",132.4316,135.5279,129.0042,129.6371,6362200.0],["2025-01-22",129.3644,132.9476,129.3644,132.5484,3914100.0],["2025-01-23",130.9613,132.3537,130.2505,130.971,2237300.0],["2025-01-24",131.0392,131.1171,128.6829,128.8776,2345000.0],["2025-01-27",129.4618,134.3303,129.2574,134.194,5691700.0],["2025-01-28",134.1063,134.8269,131.6721,132.451,4501700.0],["2025-01-29",132.6074,132.6074,128.2292,129.226,3051600.0],["2025-01-30",129.2358,133.7313,128.9915,132.1872,3256900.0],["2025-01-31",130.5356,131.1513,128.1706,128.2585,2176600.0],["2025-02-03",125.6785,125.7762,122.3655,123.3232,4472100.0],["2025-02-04",123.1376,126.1378,122.6489,125.3755,3120600.0],["2025-02-05",127.2128,127.3301,124.1442,124.5937,2347900.0],["2025-02-06",124.7012,125.9619,122.9616,124.3592,3310100.0],["2025-02-07",123.6457,123.8217,118.6421,119.1698,6103300.0],["2025-02-10",120.1666,121.0853,119.2969,119.9028,4119600.0],["2025-02-11",119.4337,122.2776,119.4337,122.0821,3421100.0],["2025-02-12",119.2675,119.463,116.5409,118.8375,7584000.0],["2025-02-13",121.0951,121.183,118.4075,120.9387,2293900.0],["2025-02-14",121.6032,123.8705,120.7725,121.0266,1970500.0],["2025-02-18",119.805,120.108,117.528,119.7171,2873700.0],["2025-02-19",116.1695,118.7691,115.2216,118.1925,3362600.0],["2025-02-20",118.1828,120.235,117.958,119.9028,2012900.0],["2025-02-21",120.4305,120.7237,116.6484,117.8309,2473400.0],["2025-02-24",117.8309,118.5737,115.4952,117.0882,2654300.0],["2025-02-25",117.9775,121.9844,117.4791,121.4957,2856600.0],["2025-02-26",120.7823,121.271,118.2414,118.7593,2022600.0],["2025-02-27",118.4661,120.1275,117.3618,117.6355,1758300.0],["2025-02-28",117.2739,118.4173,115.5636,116.9123,3040300.0],["2025-03-03",116.9709,118.3293,114.8307,115.2509,2270400.0],["2025-03-04",114.4984,117.4107,114.0195,116.0523,3488600.0],["2025-03-05",116.5996,119.4337,116.2966,119.2578,2341300.0],["2025-03-06",120.9876,123.6946,119.4239,123.2744,3087000.0],["2025-03-07",123.2744,123.978,120.8996,122.346,2744600.0],["2025-03-10",122.7173,126.3333,121.9355,122.3753,2781400.0],["2025-03-11",121.7889,122.8151,118.0948,118.6812,3354600.0],["2025-03-12",119.4728,119.893,115.1727,116.2282,3689500.0],["2025-03-13",115.7689,117.2739,112.9836,113.6872,3132200.0],["2025-03-14",115.1043,115.4561,113.6579,115.417,3268800.0],["2025-03-17",115.632,116.9807,115.1141,116.2575,2143100.0],["2025-03-18",116.1207,117.0491,114.9675,115.8079,2065900.0],["2025-03-19",116.1305,118.5346,115.3193,117.5671,3084700.0],["2025-03-20",117.6452,120.0298,116.7755,117.3423,3523600.0],["2025-03-21",110.4036,113.3941,108.7324,112.6025,12342100.0],["2025-03-24",112.4461,114.9382,112.4461,114.8893,3159200.0],["2025-03-25",113.7948,117.1077,112.6122,115.0652,3656100.0],["2025-03-26",115.0554,116.8341,114.2932,115.1923,1745000.0],["2025-03-27",114.7329,116.8732,114.3518,115.2998,1835600.0],["2025-03-28",115.6418,115.7591,111.029,111.3418,3553800.0],["2025-03-31",111.6252,112.8272,110.0322,112.1725,3378300.0],["2025-04-01",112.5243,112.9445,110.6186,111.9086,2068400.0],["2025-04-02",110.345,113.1693,109.9931,113.0325,2427000.0],["2025-04-03",109.8465,110.6577,105.7224,105.9374,4722000.0],["2025-04-04",104.5203,113.2572,103.7874,108.5076,7946200.0],["2025-04-07",106.4065,109.5729,102.9958,104.6474,5759500.0],["2025-04-08",106.9929,107.1297,99.4189,100.621,5685000.0],["2025-04-09",98.0116,108.3024,96.1841,106.1915,5647600.0],["2025-04-10",103.8265,104.5692,99.2723,102.1162,2640100.0],["2025-04-11",101.5885,103.074,98.3244,102.8492,2766100.0],["2025-04-14",104.9406,104.9406,101.6178,103.6603,1984900.0],["2025-04-15",103.2206,105.1165,102.038,102.6928,1508900.0],["2025-04-16",101.8133,103.3378,99.5753,100.4255,2785500.0],["2025-04-17",101.0412,102.8492,100.4939,102.3508,2736800.0],["2025-04-21",101.4223,101.9501,100.2887,101.3539,2176600.0],["2025-04-22",102.6537,105.6638,101.911,105.4683,2584300.0],["2025-04-23",108.0112,109.5822,105.5468,105.6156,2432400.0],["2025-04-24",106.3127,107.5891,104.6141,107.2356,2277400.0],["2025-04-25",106.4698,106.4698,104.7025,105.6745,2130900.0],["2025-04-28",105.645,107.0392,104.9381,106.185,1858700.0],["2025-04-29",105.6548,106.3225,104.4963,105.6254,1882400.0],["2025-04-30",104.4079,106.784,103.4948,106.6367,1675500.0],["2025-05-01",106.8429,108.1782,105.704,106.2243,1771100.0],["2025-05-02",107.1767,108.4334,107.0294,108.1978,1803600.0],["2025-05-05",107.5105,108.7378,106.7938,107.2258,2184400.0],["2025-05-06",106.509,107.2454,104.1526,104.2705,2652600.0],["2025-05-07",105.3505,106.4894,105.1443,105.8512,2906100.0],["2025-05-08",106.8036,108.5414,106.5287,107.5792,2038400.0],["2025-05-09",107.7265,108.4825,106.4305,106.6661,1920000.0],["2025-05-12",109.8276,112.2429,108.6691,110.5051,2903600.0],["2025-05-13",111.4967,111.536,110.24,110.3284,2278700.0],["2025-05-14",109.7785,110.0829,106.1065,106.401,3591000.0],["2025-05-15",106.6956,108.3156,105.2523,108.1094,2824000.0],["2025-05-16",108.1683,109.9553,108.0112,109.8276,2573000.0],["2025-05-19",107.4909,109.3662,107.4123,109.1502,2427700.0],["2025-05-20",108.4629,109.3465,106.7938,107.4516,2345000.0],["2025-05-21",106.2832,106.9312,103.4065,103.7108,3139200.0],["2025-05-22",103.0923,103.7697,101.6882,103.377,2061500.0],["2025-05-23",102.2675,103.5341,101.8748,103.269,2072600.0],["2025-05-27",104.7417,106.1654,103.6225,106.1261,1757800.0],["2025-05-28",105.5076,105.9985,102.9548,103.3377,2465300.0],["2025-05-29",104.7614,104.7908,102.5032,104.1428,2230400.0],["2025-05-30",103.9661,104.4276,102.9254,104.1527,3356800.0],["2025-06-02",103.2003,103.4752,101.109,103.1119,2452200.0],["2025-06-03",102.6308,104.7417,102.2086,104.7123,1996600.0],["2025-06-04",105.1541,108.4531,104.8792,108.2273,2847300.0],["2025-06-05",107.9229,108.9734,106.941,108.0603,1815100.0],["2025-06-06",108.6298,108.9833,106.0869,106.5581,1912800.0],["2025-06-09",107.7069,108.9636,106.2832,108.3647,2155000.0],["2025-06-10",109.9651,111.9189,108.0014,111.4869,2768400.0],["2025-06-11",113.1855,114.3735,109.2582,109.4742,3935500.0],["2025-06-12",108.6887,110.5346,107.6774,110.1124,2355500.0],["2025-06-13",108.6887,110.132,105.7432,106.6367,3320100.0],["2025-06-16",107.7069,107.864,106.0574,107.5007,5030900.0],["2025-06-17",111.9189,112.1349,102.4934,102.7094,8196100.0],["2025-06-18",100.9126,103.7697,100.6671,101.5312,4839700.0],["2025-06-20",102.3952,104.673,101.6293,104.4865,5779400.0],["2025-06-23",103.5832,108.8065,103.5046,108.62,3497900.0],["2025-06-24",108.7967,110.6524,107.6087,109.6607,3633500.0],["2025-06-25",109.0029,109.6018,107.108,107.7756,2433200.0],["2025-06-26",108.0603,108.1978,105.9101,107.8149,2334100.0],["2025-06-27",108.1389,109.808,107.1669,108.2076,4287400.0],["2025-06-30",108.3647,109.2974,107.3829,108.6003,2487900.0],["2025-07-01",108.0014,116.2292,107.756,113.3917,5523000.0],["2025-07-02",113.7746,114.3735,112.3509,113.215,4417400.0],["2025-07-03",112.1697,112.6824,108.3929,108.5901,3163100.0],["2025-07-07",108.4521,109.1325,106.5785,107.7026,2828500.0],["2025-07-08",107.0616,109.803,106.8052,108.8859,3037300.0],["2025-07-09",109.3198,114.5363,108.9944,113.7573,5552000.0],["2025-07-10",113.7573,116.7945,112.9388,114.8223,4238500.0],["2025-07-11",113.1163,113.4516,111.7062,112.3768,2644000.0],["2025-07-14",111.578,112.2979,108.807,111.3216,3070900.0],["2025-07-15",112.2781,112.7318,106.184,106.2333,3245500.0],["2025-07-16",106.7658,108.7775,105.9671,107.9097,2873900.0],["2025-07-17",107.7618,108.8958,107.4758,108.1759,1634500.0],["2025-07-18",108.8662,109.1522,106.963,108.0477,2221600.0],["2025-07-21",109.2902,109.6748,107.4659,107.9097,2277600.0],["2025-07-22",112.5345,117.5735,112.2584,116.8833,5242200.0],["2025-07-23",117.8398,117.9384,114.7138,115.6309,2939300.0],["2025-07-24",114.8815,115.2759,111.6175,111.933,2792100.0],["2025-07-25",112.4162,114.0926,111.2723,113.7277,2553500.0],["2025-07-28",113.3333,116.2522,112.5247,114.5265,2891200.0],["2025-07-29",114.6054,115.0195,113.1459,114.2504,1744000.0],["2025-07-30",114.0729,114.9505,110.1482,110.8089,2526000.0],["2025-07-31",109.2113,111.933,108.7972,110.6215,2258500.0],["2025-08-01",113.2741,115.2956,112.2387,114.3687,3639600.0],["2025-08-04",114.3095,117.4749,114.063,117.1199,2527900.0],["2025-08-05",116.7847,120.0092,116.4297,118.4315,3021500.0],["2025-08-06",118.6188,119.4866,117.6229,117.6919,2507500.0],["2025-08-07",119.319,121.1235,117.6327,117.8497,2255300.0],["2025-08-08",118.2441,119.7824,117.9384,119.171,2093700.0],["2025-08-11",119.5556,121.2912,116.617,118.8555,2412200.0],["2025-08-12",119.9205,123.1056,118.9245,122.7407,3044600.0],["2025-08-13",123.362,130.7381,123.1746,129.0715,5589900.0],["2025-08-14",125.4723,128.9039,125.2751,128.6377,3549200.0],["2025-08-15",134.1106,134.1796,129.821,130.1168,5174300.0],["2025-08-18",130.7578,131.9017,129.2688,129.604,2653200.0],["2025-08-19",130.7479,132.947,130.6296,132.3849,3540900.0],["2025-08-20",132.0299,133.3611,128.3517,128.5095,3653100.0],["2025-08-21",127.405,127.9967,125.0384,127.3459,2272100.0],["2025-08-22",128.1939,135.0178,127.1289,133.864,3937800.0],["2025-08-25",133.6471,133.6471,132.2468,132.9272,2518300.0],["2025-08-26",132.6314,133.2921,131.4086,131.4185,2850900.0],["2025-08-27",131.4185,132.2961,130.4817,131.4777,2616600.0],["2025-08-28",131.7143,132.1186,129.18,131.2804,4029300.0],["2025-08-29",131.31,132.1285,130.2154,131.2903,1847900.0],["2025-09-02",128.687,131.4875,128.5095,130.8367,2400400.0],["2025-09-03",130.3141,133.085,129.683,132.2173,2574000.0],["2025-09-04",133.6964,136.704,133.1245,136.1518,2970500.0],["2025-09-05",139.7215,142.2361,138.548,139.9089,4268800.0],["2025-09-08",139.5342,140.6287,137.8676,140.4216,2831300.0],["2025-09-09",139.5341,139.8694,134.5938,135.5404,3702000.0],["2025-09-10",136.8223,136.8914,133.6865,134.6825,2726600.0],["2025-09-11",135.6095,138.7551,135.6095,138.1437,2468100.0],["2025-09-12",138.055,138.055,135.0671,135.3629,2854200.0],["2025-09-15",135.9644,135.9644,130.4422,131.9115,4581900.0],["2025-09-16",132.6117,132.8385,129.3871,131.951,4007900.0],["2025-09-17",132.7596,137.5028,129.959,131.1227,5872100.0],["2025-09-18",131.1621,132.2074,129.5153,131.024,5239900.0],["2025-09-19",124.7425,129.6435,123.4212,125.5511,17041300.0],["2025-09-22",123.0169,123.3127,119.4176,120.2163,6043700.0],["2025-09-23",120.7587,122.0406,120.1571,121.5377,4178900.0],["2025-09-24",121.4884,124.9398,120.7488,123.9438,3557700.0],["2025-09-25",122.4252,125.1666,122.0603,122.297,3406100.0],["2025-09-26",123.2732,125.1173,122.4252,124.2889,2430900.0],["2025-09-29",125.6695,126.4781,123.6677,125.9061,3359900.0],["2025-09-30",125.7385,126.1034,122.7703,124.2889,2435300.0],["2025-10-01",124.7425,126.7641,124.5453,126.4288,2462700.0],["2025-10-02",126.2217,126.8528,124.8116,126.5471,1718400.0],["2025-10-03",126.5373,129.0124,126.5175,128.2629,2026700.0],["2025-10-06",128.3714,128.9927,124.2692,124.6341,2709700.0],["2025-10-07",122.2773,122.3759,119.9599,120.4431,3661700.0],["2025-10-08",120.9263,120.9263,117.258,118.4512,4469400.0],["2025-10-09",118.2638,118.2934,115.4731,116.2719,5509100.0],["2025-10-10",121.8077,122.5108,116.767,117.6187,6316300.0],["2025-10-13",116.8364,118.0544,116.3313,116.876,3242500.0],["2025-10-14",117.2622,121.2729,116.1629,121.0452,4302700.0],["2025-10-15",121.3819,122.4712,120.1539,121.2531,3169800.0],["2025-10-16",121.5106,121.7879,119.7776,121.679,3087700.0],["2025-10-17",121.8176,124.7192,121.263,124.6004,4500200.0],["2025-10-20",125.1648,126.2146,123.5209,124.6301,3059300.0],["2025-10-21",122.3722,128.3239,121.1145,126.9969,4170800.0],["2025-10-22",126.274,128.2348,125.3431,125.9076,2663600.0],["2025-10-23",125.6105,127.2346,125.046,126.1056,2208900.0],["2025-10-24",128.5913,128.9676,126.3334,126.3334,3267600.0],["2025-10-27",126.7592,128.8092,126.5909,127.4722,2265400.0],["2025-10-28",123.0753,127.9476,122.8376,126.9771,3234400.0],["2025-10-29",125.145,127.7198,122.5504,122.9763,5354100.0],["2025-10-30",122.3226,124.2934,121.3522,122.9267,4998300.0],["2025-10-31",121.986,123.1248,120.758,122.5702,4847700.0],["2025-11-03",121.4512,121.5601,118.4109,119.4211,3553100.0],["2025-11-04",119.4904,121.2927,118.2426,120.4708,4317800.0],["2025-11-05",119.8568,121.679,118.0247,120.0053,3250900.0],["2025-11-06",120.4213,120.4213,118.708,119.1636,1945200.0],["2025-11-07",118.6585,120.3717,117.787,120.3717,4076200.0],["2025-11-10",120.2727,122.283,119.4706,122.0157,3283600.0],["2025-11-11",122.7287,124.3033,121.8671,124.224,2999000.0],["2025-11-12",124.0755,125.6798,122.8079,122.9267,4404100.0],["2025-11-13",121.6393,122.9663,120.0152,120.0648,5255900.0],["2025-11-14",120.3123,122.4019,119.6785,119.936,4641300.0],["2025-11-17",119.1339,119.3616,112.9544,112.994,8987400.0],["2025-11-18",112.3008,115.7767,111.0233,114.8458,7621500.0],["2025-11-19",115.4895,115.648,113.806,114.0437,17005600.0],["2025-11-20",114.0041,116.6977,114.0041,115.1231,32418900.0],["2025-11-21",116.8562,122.9366,116.4303,121.9661,17030000.0],["2025-11-24",120.3816,122.8673,119.3418,121.7681,10562800.0],["2025-11-25",123.2535,130.3243,123.1644,129.8094,15138300.0],["2025-11-26",129.9282,131.6414,129.3043,130.0074,14129600.0],["2025-11-28",129.5915,130.156,128.5319,130.0272,5108400.0],["2025-12-01",127.9872,131.1463,127.7495,128.9676,20089100.0],["2025-12-02",128.621,129.8688,126.0363,128.4724,13058400.0],["2025-12-03",128.4724,132.4634,127.9674,131.8395,6028100.0],["2025-12-04",129.8193,131.9385,125.4817,125.5213,7426800.0],["2025-12-05",125.8382,126.9672,122.6792,122.7089,6243100.0],["2025-12-08",120.8867,121.1739,118.8368,119.5399,5332700.0],["2025-12-09",117.5791,118.9952,115.9055,116.054,4128300.0],["2025-12-10",116.5195,119.1636,116.3214,118.8665,3341600.0],["2025-12-11",119.0546,121.5997,117.7573,117.995,3105100.0],["2025-12-12",118.7377,119.0943,117.0938,118.2129,2436300.0],["2025-12-15",118.8368,120.1737,117.7672,118.5694,3195900.0],["2025-12-16",119.1834,119.6488,115.5688,116.4303,4815900.0],["2025-12-17",112.5483,115.4103,108.9535,111.1421,10385800.0],["2025-12-18",110.3102,111.8749,106.9828,107.2799,7284900.0],["2025-12-19",106.7154,106.9927,104.21,106.9432,9673900.0],["2025-12-22",106.9432,107.2007,105.4577,105.9529,3663000.0],["2025-12-23",105.8737,106.1311,103.2394,103.7247,2801500.0],["2025-12-24",103.8832,104.9131,103.4177,104.0713,1399300.0],["2025-12-26",103.8831,104.2,103.0513,103.8831,1868400.0],["2025-12-29",103.8237,104.101,102.4868,102.9126,2331200.0],["2025-12-30",102.368,103.4177,102.0313,102.8829,2173900.0],["2025-12-31",102.774,102.982,101.7243,101.8035,1849200.0],["2026-01-02",102.0115,103.487,101.1301,103.2097,2414800.0],["2026-01-05",102.8631,105.9331,102.5957,104.3783,2936500.0],["2026-01-06",102.9919,105.4379,101.7639,105.329,3362300.0],["2026-01-07",105.7647,106.6263,102.4571,102.9225,4539500.0],["2026-01-08",102.1501,109.2605,101.8035,108.4881,4195000.0],["2026-01-09",111.9046,118.1634,111.8749,118.094,7686000.0],["2026-01-12",117.2721,121.6393,116.7571,119.7281,4671200.0],["2026-01-13",120.3321,122.3524,118.7278,122.1246,3543600.0],["2026-01-14",119.5795,122.5108,119.53,120.2133,4126700.0],["2026-01-15",120.4609,121.5502,118.1138,121.065,2297400.0],["2026-01-16",120.55,121.1244,116.0342,117.4404,4404700.0],["2026-01-20",113.8951,118.0445,113.8753,114.0437,3197300.0],["2026-01-21",115.0241,118.5991,114.6676,116.8562,3592200.0],["2026-01-22",116.8562,118.1238,113.0732,113.5981,3024200.0],["2026-01-23",113.5386,114.2616,110.6965,110.7559,2631300.0],["2026-01-26",110.439,111.3402,108.9535,109.5081,2069300.0],["2026-01-27",109.2308,109.5279,108.0424,109.003,1836600.0],["2026-01-28",109.1912,112.5087,108.597,109.716,2328900.0],["2026-01-29",109.5774,112.8355,108.7951,110.1518,2462200.0],["2026-01-30",108.7357,109.2506,106.7847,108.29,2392400.0],["2026-02-02",107.8642,108.8644,106.4579,107.7453,2440300.0],["2026-02-03",107.2502,115.5589,107.0917,111.4392,4923400.0],["2026-02-04",111.9067,117.4175,111.9067,114.6621,3631500.0],["2026-02-05",115.3186,116.2437,113.8962,114.7616,2177600.0],["2026-02-06",114.0752,116.9798,110.4146,113.4187,3827000.0],["2026-02-09",113.6375,114.8809,111.7177,113.4784,1845600.0],["2026-02-10",114.7417,119.4169,114.1448,118.7703,2476200.0],["2026-02-11",116.8903,120.4017,116.4626,120.3519,2169400.0],["2026-02-12",121.1577,123.3262,120.0734,120.1928,2511600.0],["2026-02-13",120.1232,123.5052,120.1232,121.6351,2571600.0],["2026-02-17",121.6152,123.4455,117.9845,120.7996,1830100.0],["2026-02-18",120.8195,122.4906,119.9839,120.6205,1414500.0],["2026-02-19",119.8645,120.531,114.9108,115.5076,3079800.0],["2026-02-20",116.1641,117.5866,114.2642,115.8458,2380700.0],["2026-02-23",115.8856,116.1542,112.5234,115.5872,2378600.0],["2026-02-24",115.3882,117.4772,115.0202,115.7861,1316600.0],["2026-02-25",115.8757,116.3332,108.4749,110.146,2700400.0],["2026-02-26",111.0015,111.6282,109.4696,111.4093,1667500.0],["2026-02-27",110.7827,114.3736,110.4246,113.7569,2408900.0],["2026-03-02",111.2601,111.2601,108.9424,110.0267,2242400.0],["2026-03-03",106.9828,108.9026,104.7646,107.8383,2143000.0],["2026-03-04",106.376,107.0425,105.3415,105.9682,2073200.0],["2026-03-05",104.8839,106.1075,103.1133,103.75,2651100.0],["2026-03-06",102.6955,103.4814,99.5721,100.6365,2953700.0],["2026-03-09",99.0051,100.1789,95.8916,99.4129,3193900.0],["2026-03-10",99.2538,99.9799,97.1848,98.1994,2821000.0],["2026-03-11",98.1994,98.8062,95.822,96.0607,3495200.0],["2026-03-12",94.9068,95.1655,91.6839,92.052,6423800.0],["2026-03-13",94.8173,95.9811,93.2357,94.4592,4498200.0],["2026-03-16",95.3246,96.1801,93.8325,95.444,3099800.0],["2026-03-17",95.9911,97.135,95.5833,96.5183,2812600.0],["2026-03-18",95.4738,97.0256,93.7231,94.2503,2936000.0],["2026-03-19",93.5043,93.7927,91.6939,93.2258,3543300.0],["2026-03-20",92.808,93.2854,89.1573,90.0725,6641500.0],["2026-03-23",91.9127,94.3199,91.4253,92.9671,3807900.0],["2026-03-24",91.4452,92.8676,90.8086,91.8928,3312300.0],["2026-03-25",93.2357,93.5938,89.1673,91.7038,2485100.0],["2026-03-26",90.6395,92.8875,90.3013,90.6295,2194100.0],["2026-03-27",90.1222,91.2263,89.406,89.774,2648600.0],["2026-03-30",91.1169,91.4054,84.2633,84.4324,6194900.0],["2026-03-31",86.1433,89.3662,83.935,86.382,6235400.0],["2026-04-01",86.4218,87.1579,84.8601,84.9894,3862300.0],["2026-04-02",83.5769,86.6407,82.5921,86.0339,3056800.0],["2026-04-06",85.1486,88.1725,85.1287,88.1029,2272200.0],["2026-04-07",85.9941,86.8595,84.124,85.1685,4424800.0],["2026-04-08",88.4909,90.8881,87.9139,88.1626,3535300.0],["2026-04-09",87.1082,89.7939,86.8297,88.461,3421700.0],["2026-04-10",88.5903,88.6202,86.0438,88.5008,4215300.0],["2026-04-13",87.9239,89.406,86.6705,89.3165,2595800.0],["2026-04-14",89.3264,90.4405,88.2322,88.3615,2803000.0],["2026-04-15",89.1872,89.1872,87.138,87.9736,2353900.0],["2026-04-16",88.6798,89.585,88.282,88.3317,1840900.0],["2026-04-17",90.4704,94.7178,90.2515,92.3007,3620700.0],["2026-04-20",91.8033,93.6535,91.0175,93.6236,2134200.0],["2026-04-21",96.9858,97.4235,94.0016,94.31,3000500.0],["2026-04-22",95.19,95.54,93.8,94.45,2175700.0],["2026-04-23",94.6,95.4,93.34,94.18,2216200.0],["2026-04-24",93.93,95.48,93.29,94.05,2311600.0],["2026-04-27",94.74,94.85,93.11,93.25,1929400.0],["2026-04-28",93.99,94.49,91.87,92.32,1819900.0],["2026-04-29",91.73,92.44,88.19,88.71,2602900.0],["2026-04-30",88.98,90.5,88.98,90.3,2144100.0],["2026-05-01",90.81,91.12,88.28,88.45,2184900.0],["2026-05-04",87.32,87.85,84.27,84.36,2269700.0],["2026-05-05",84.97,87.51,84.64,86.2,2386100.0],["2026-05-06",88.69,91.04,88.01,90.54,3503200.0],["2026-05-07",90.35,91.45,87.21,87.74,2406200.0],["2026-05-08",88.13,88.79,87.04,88.38,1501700.0],["2026-05-11",87.97,88.25,86.77,87.09,2790900.0],["2026-05-12",87.48,87.78,85.01,85.86,2652700.0],["2026-05-13",85.19,85.92,84.45,84.97,2265600.0],["2026-05-14",85.49,86.26,84.61,85.25,2504200.0],["2026-05-15",85.09,85.59,82.06,82.3,3568600.0],["2026-05-18",83.0,85.42,82.73,83.82,3383400.0],["2026-05-19",83.0,83.34,81.18,83.0,2627300.0],["2026-05-20",83.8,87.39,82.75,87.31,2701300.0],["2026-05-21",85.82,89.03,84.84,88.83,2489800.0],["2026-05-22",88.78,89.53,87.38,88.86,2179000.0],["2026-05-26",89.96,90.49,88.56,89.29,2475000.0],["2026-05-27",90.6,93.78,90.04,90.96,2142300.0],["2026-05-28",89.6,90.55,88.91,89.75,2127600.0],["2026-05-29",90.2,91.36,89.46,89.78,3153800.0],["2026-06-01",91.23,91.85,89.21,90.11,2986100.0],["2026-06-02",90.14,90.94,88.84,90.9,1795500.0],["2026-06-03",89.28,90.59,88.82,89.46,1921500.0],["2026-06-04",91.25,92.6,90.11,91.88,2525600.0],["2026-06-05",90.51,92.2,90.26,90.49,2122100.0],["2026-06-08",89.49,91.45,88.94,90.74,2404900.0],["2026-06-09",91.18,94.21,90.87,92.56,2995700.0],["2026-06-10",91.65,92.0,89.34,89.85,3030200.0],["2026-06-11",90.03,95.22,90.03,94.95,3427400.0],["2026-06-12",93.19,94.44,89.68,90.3,6260900.0],["2026-06-15",91.91,92.39,89.58,89.75,4189000.0],["2026-06-16",89.96,91.0,88.7,89.78,2788800.0],["2026-06-17",89.14,92.34,85.86,86.48,4324400.0],["2026-06-18",88.13,91.2,87.61,89.73,4908100.0],["2026-06-22",88.79,90.37,87.26,87.44,2716100.0],["2026-06-23",87.49,88.27,87.3,87.35,2003200.0],["2026-06-24",89.77,94.15,89.02,92.95,3516900.0],["2026-06-25",94.25,96.03,93.03,93.86,2825800.0],["2026-06-26",93.87,94.94,93.0,93.52,2812600.0],["2026-06-29",93.22,93.27,90.81,90.85,2558500.0],["2026-06-30",90.87,91.39,89.71,90.49,2410900.0],["2026-07-01",89.13,90.85,86.77,87.06,2682800.0],["2026-07-02",87.73,88.71,86.0,88.21,2293300.0],["2026-07-06",88.33,88.68,85.8,87.65,2236829.934621],["2026-07-07",87.84,88.725,86.34,86.74,1988202.835487],["2026-07-08",85.73,86.31,83.2,83.59,2852918.075223],["2026-07-09",83.7,85.2792,83.35,84.35,2173930.833969],["2026-07-10",84.35,86.01,84.19,84.27,2153359.840661],["2026-07-13",84.59,85.3,82.38,82.84,1909790.477598],["2026-07-14",84.41,84.96,82.385,83.71,2172734.643376],["2026-07-15",83.88,85.61,83.67,85.29,2847850.335559],["2026-07-16",84.32,87.77,84.32,86.4,2023396.999206],["2026-07-17",86.42,88.17,83.5201,83.89,2144219.405885],["2026-07-20",84.7,84.7,82.15,82.9,2839556.591394],["2026-07-21",82.27,83,81.56,81.84,2154892.25222],["2026-07-22",82.96,83.79,81.335,82.15,2620508.47454],["2026-07-23",80.77,82.38,79.825,82.13,3446262.167565],["2026-07-24",82.47,85.33,82.1,84.64,2551203.975681],["2026-07-27",86.01,86.82,84.7771,85.04,1852007.453038],["2026-07-28",86.98,88.36,85.9,87.65,2614197.778492],["2026-07-29",86.69,87.81,84.19,84.56,4293980.370716],["2026-07-30",84.98,85.5,82.92,83.75,1996476.238215],["2026-07-31",83.3,83.8,81.95,82.35,2585327.716032],["2026-08-03",84,85.77,83.87,85.2,2137067.50307],["2026-08-04",85.665,87.4,84.89,87.02,1710006.98986],["2026-08-05",86.18,88.09,86,87.88,1995860.317908],["2026-08-06",87.02,87.15,84.07,84.82,2419211.635888],["2026-08-07",85.94,88.3599,85.33,88.18,2472666.33805],["2026-08-10",87.76,87.76,85.12,85.57,360703.443784],["2026-08-11",85.74,87.7,85.72,87.55,1463352.377204],["2026-08-12",87.53,87.53,85.05,85.2,1793967.004623],["2026-08-13",86.76,88.41,85.76,87.54,1729151.124112],["2026-08-14",86.99,87.79,86.24,86.83,1798310.69315]]}