{"t":"MUR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",1.6501,1.7699,1.6501,1.6501,148687.0],["1980-03-18",1.6501,1.6778,1.6178,1.6778,451620.0],["1980-03-19",1.6962,1.7469,1.6962,1.7377,245959.0],["1980-03-20",1.7331,1.7331,1.6962,1.7008,266803.0],["1980-03-21",1.6962,1.6962,1.6178,1.6224,309881.0],["1980-03-24",1.6086,1.6086,1.5118,1.5257,419659.0],["1980-03-25",1.5257,1.5533,1.4865,1.4865,343231.0],["1980-03-26",1.4865,1.5303,1.4842,1.4842,230674.0],["1980-03-27",1.4381,1.4381,1.3597,1.3966,557230.0],["1980-03-28",1.4289,1.5118,1.4289,1.5118,259855.0],["1980-03-31",1.5164,1.5579,1.5164,1.5533,194544.0],["1980-04-01",1.5579,1.5948,1.5579,1.5579,98662.0],["1980-04-02",1.5579,1.5994,1.5395,1.5994,118116.0],["1980-04-03",1.5994,1.6132,1.5948,1.6132,118116.0],["1980-04-07",1.6132,1.6224,1.5579,1.5579,348790.0],["1980-04-08",1.5579,1.5948,1.5579,1.5948,227894.0],["1980-04-09",1.604,1.6501,1.604,1.6501,198713.0],["1980-04-10",1.6593,1.6731,1.6593,1.6593,166752.0],["1980-04-11",1.6593,1.6685,1.6547,1.6639,1278432.0],["1980-04-14",1.6639,1.6731,1.6317,1.6363,236232.0],["1980-04-15",1.6363,1.6778,1.6317,1.6685,111168.0],["1980-04-16",1.6685,1.6916,1.6501,1.6501,227894.0],["1980-04-17",1.6501,1.6501,1.604,1.604,116726.0],["1980-04-18",1.604,1.604,1.5856,1.5856,402984.0],["1980-04-21",1.5856,1.5879,1.5764,1.5856,50026.0],["1980-04-22",1.6224,1.6547,1.6224,1.6363,204271.0],["1980-04-23",1.6455,1.6639,1.6455,1.6455,304322.0],["1980-04-24",1.6547,1.7469,1.6547,1.7469,397426.0],["1980-04-25",1.7469,1.7745,1.7008,1.7054,243180.0],["1980-04-28",1.7054,1.7423,1.7054,1.7285,108389.0],["1980-04-29",1.7331,1.7423,1.7331,1.7331,211219.0],["1980-04-30",1.7285,1.7285,1.6916,1.6916,86155.0],["1980-05-01",1.6916,1.6962,1.6455,1.6455,708696.0],["1980-05-02",1.6455,1.6847,1.6409,1.6778,83376.0],["1980-05-05",1.6778,1.6824,1.6639,1.6639,72259.0],["1980-05-06",1.6639,1.6731,1.6409,1.6593,454399.0],["1980-05-07",1.657,1.657,1.6409,1.6409,161194.0],["1980-05-08",1.6363,1.6363,1.5994,1.6086,68090.0],["1980-05-09",1.604,1.604,1.5856,1.5856,51415.0],["1980-05-12",1.574,1.574,1.521,1.5303,190375.0],["1980-05-13",1.5303,1.5625,1.5164,1.5487,118116.0],["1980-05-14",1.5487,1.581,1.4749,1.4749,1491041.0],["1980-05-15",1.4773,1.5118,1.4773,1.5118,566957.0],["1980-05-16",1.5118,1.5118,1.498,1.5118,394646.0],["1980-05-19",1.498,1.498,1.4796,1.4796,462737.0],["1980-05-20",1.4796,1.4819,1.4519,1.4611,394646.0],["1980-05-21",1.4611,1.4657,1.4335,1.4657,1101953.0],["1980-05-22",1.4657,1.5026,1.4611,1.498,357127.0],["1980-05-23",1.5049,1.5326,1.5049,1.5233,607255.0],["1980-05-27",1.5257,1.5349,1.5257,1.5349,397426.0],["1980-05-28",1.5349,1.5556,1.5257,1.5395,758722.0],["1980-05-29",1.5395,1.5579,1.5372,1.5372,458568.0],["1980-05-30",1.5372,1.5372,1.5303,1.5349,258466.0],["1980-06-02",1.5395,1.6224,1.5395,1.5856,309881.0],["1980-06-03",1.5856,1.6224,1.5787,1.5787,255686.0],["1980-06-04",1.5787,1.6731,1.5671,1.6432,639216.0],["1980-06-05",1.6731,1.7238,1.6731,1.6962,648943.0],["1980-06-06",1.6962,1.71,1.6916,1.71,833760.0],["1980-06-09",1.7192,1.763,1.7192,1.7192,558619.0],["1980-06-10",1.9013,1.9013,1.7561,1.8667,733709.0],["1980-06-11",1.8875,1.9981,1.8875,1.9635,789293.0],["1980-06-12",1.9774,2.0327,1.9774,2.0119,635974.0],["1980-06-13",2.0119,2.0396,1.9774,1.9912,305249.0],["1980-06-16",1.9704,1.9704,1.8736,1.8736,318218.0],["1980-06-17",1.8736,1.9359,1.8598,1.8944,299690.0],["1980-06-18",1.8944,1.8944,1.8529,1.8667,250128.0],["1980-06-19",1.8667,1.8736,1.7976,1.7976,419659.0],["1980-06-20",1.7976,1.8114,1.7146,1.7838,303396.0],["1980-06-23",1.7838,1.8736,1.7561,1.8529,176479.0],["1980-06-24",1.8529,1.8944,1.846,1.8944,301543.0],["1980-06-25",1.8944,2.0949,1.8944,2.0741,613277.0],["1980-06-26",2.0741,2.1295,1.9912,2.005,896755.0],["1980-06-27",2.005,2.0258,1.9497,1.9912,473390.0],["1980-06-30",1.9912,2.0119,1.8875,1.8944,251054.0],["1980-07-01",1.8944,1.9981,1.8875,1.9704,209366.0],["1980-07-02",1.9704,1.9912,1.929,1.9774,164899.0],["1980-07-03",1.9774,1.9912,1.9082,1.929,362686.0],["1980-07-07",1.929,1.9635,1.8667,1.8667,1176065.0],["1980-07-08",1.8736,1.9082,1.8736,1.9013,305712.0],["1980-07-09",1.9151,1.9566,1.9151,1.9359,243643.0],["1980-07-10",1.922,1.922,1.8598,1.8598,280699.0],["1980-07-11",1.8598,1.929,1.8252,1.929,239938.0],["1980-07-14",1.929,1.9428,1.9082,1.922,351569.0],["1980-07-15",1.922,1.9359,1.8045,1.8253,453936.0],["1980-07-16",1.8253,2.0465,1.7976,1.8529,874985.0],["1980-07-17",1.8667,1.922,1.8667,1.922,498866.0],["1980-07-18",1.922,1.9635,1.922,1.9359,522490.0],["1980-07-21",1.9359,1.9843,1.8944,1.9774,214925.0],["1980-07-22",1.9774,1.9843,1.9497,1.9704,526195.0],["1980-07-23",1.9704,1.9912,1.9359,1.9843,291353.0],["1980-07-24",1.9843,2.1295,1.9774,2.088,373802.0],["1980-07-25",2.088,2.088,2.0188,2.0188,545186.0],["1980-07-28",2.0396,2.1502,2.0396,2.1087,210293.0],["1980-07-29",2.1087,2.1502,2.0534,2.0741,302470.0],["1980-07-30",2.0741,2.1018,2.0188,2.0188,202418.0],["1980-07-31",1.9912,1.9912,1.8944,1.9566,434018.0],["1980-08-01",1.9566,1.9774,1.9013,1.9082,249665.0],["1980-08-04",1.9082,1.9428,1.8598,1.922,94030.0],["1980-08-05",1.922,1.929,1.8806,1.8944,173237.0],["1980-08-06",1.8944,1.9013,1.846,1.8667,159341.0],["1980-08-07",1.8875,1.9566,1.8875,1.9566,251981.0],["1980-08-08",2.0188,2.1018,2.0188,2.0188,432629.0],["1980-08-11",2.0188,2.1156,1.9981,2.1018,222336.0],["1980-08-12",2.1018,2.1087,2.0465,2.0603,199176.0],["1980-08-13",2.0603,2.1018,2.0188,2.0188,93103.0],["1980-08-14",2.0327,2.1571,2.0327,2.1571,108852.0],["1980-08-15",2.1571,2.164,2.1018,2.1571,196397.0],["1980-08-18",2.1364,2.1364,2.0258,2.0465,368707.0],["1980-08-19",2.0465,2.0465,1.9774,2.0327,85229.0],["1980-08-20",2.0327,2.0741,2.0119,2.0672,77818.0],["1980-08-21",2.0949,2.1571,2.0949,2.1571,261245.0],["1980-08-22",2.1986,2.2954,2.1986,2.2263,617446.0],["1980-08-25",2.2263,2.2401,2.1295,2.1433,182038.0],["1980-08-26",2.1571,2.2263,2.1571,2.1848,186670.0],["1980-08-27",2.1848,2.1848,2.1433,2.1779,342305.0],["1980-08-28",2.1779,2.3092,2.1779,2.2124,375655.0],["1980-08-29",2.2332,2.3161,2.2332,2.3161,146834.0],["1980-09-02",2.3161,2.4406,2.2677,2.4198,228358.0],["1980-09-03",2.4475,2.5166,2.4475,2.4613,252444.0],["1980-09-04",2.4613,2.5097,2.3922,2.3922,308491.0],["1980-09-05",2.3922,2.4544,2.3922,2.3922,89398.0],["1980-09-08",2.3922,2.4268,2.2954,2.3784,259392.0],["1980-09-09",2.3784,2.3922,2.3369,2.3853,94030.0],["1980-09-10",2.3991,2.4406,2.3991,2.4337,79207.0],["1980-09-11",2.4337,2.5097,2.4337,2.5097,135718.0],["1980-09-12",2.5097,2.5305,2.4406,2.4751,106999.0],["1980-09-15",2.4475,2.4475,2.3784,2.4337,112558.0],["1980-09-16",2.4337,2.5166,2.406,2.4751,173700.0],["1980-09-17",2.4751,2.4821,2.4337,2.4406,102830.0],["1980-09-18",2.4406,2.489,2.406,2.4129,155635.0],["1980-09-19",2.4129,2.4198,2.3714,2.3714,109315.0],["1980-09-22",2.3438,2.3438,2.2954,2.33,223262.0],["1980-09-23",2.33,2.4752,2.33,2.3853,98662.0],["1980-09-24",2.406,2.4682,2.406,2.4406,191765.0],["1980-09-25",2.4406,2.4821,2.3853,2.3922,141739.0],["1980-09-26",2.3784,2.3784,2.2885,2.3023,119506.0],["1980-09-29",2.2677,2.2677,2.1779,2.2401,188059.0],["1980-09-30",2.2608,2.3784,2.2608,2.3645,105610.0],["1980-10-01",2.3645,2.4821,2.3438,2.4821,143592.0],["1980-10-02",2.4821,2.5927,2.4406,2.565,272362.0],["1980-10-03",2.6203,2.6826,2.6203,2.6826,202882.0],["1980-10-06",2.6826,2.7379,2.6549,2.7102,286258.0],["1980-10-07",2.7102,2.7448,2.6134,2.6757,115337.0],["1980-10-08",2.6757,2.7379,2.6411,2.731,331188.0],["1980-10-09",2.731,2.8623,2.731,2.8208,182964.0],["1980-10-10",2.8208,2.8485,2.7655,2.8208,294132.0],["1980-10-13",2.8208,2.8969,2.7932,2.8969,173700.0],["1980-10-14",2.8969,3.0421,2.8969,2.9384,271435.0],["1980-10-15",2.9453,3.1458,2.9453,3.1458,285794.0],["1980-10-16",3.1804,3.3532,3.1804,3.1804,795314.0],["1980-10-17",3.1804,3.3394,3.0836,3.2841,471538.0],["1980-10-20",3.2426,3.2426,3.1527,3.2218,275604.0],["1980-10-21",3.2218,3.2633,3.1596,3.1942,459494.0],["1980-10-22",3.1942,3.1942,3.125,3.1389,258002.0],["1980-10-23",3.1389,3.1458,2.9384,2.9591,220483.0],["1980-10-24",2.9591,3.0144,2.8969,2.9522,235306.0],["1980-10-27",2.9315,2.9315,2.8831,2.89,56047.0],["1980-10-28",2.89,2.9176,2.8831,2.9038,121358.0],["1980-10-29",2.9038,3.0075,2.8969,2.9729,328872.0],["1980-10-30",2.966,2.966,2.8762,2.8762,444672.0],["1980-10-31",2.8762,2.9591,2.7932,2.9591,261245.0],["1980-11-03",2.9107,2.9107,2.8485,2.89,412248.0],["1980-11-05",2.966,3.1181,2.966,2.966,340452.0],["1980-11-06",2.9868,3.0697,2.9868,3.0283,92640.0],["1980-11-07",2.9799,2.9799,2.9176,2.9315,312197.0],["1980-11-10",2.9315,2.9799,2.9107,2.9315,132012.0],["1980-11-11",2.9315,3.0006,2.9176,2.9868,238548.0],["1980-11-12",3.0352,3.2633,3.0352,3.2357,239474.0],["1980-11-13",3.2357,3.3117,3.208,3.3048,205198.0],["1980-11-14",3.3048,3.3463,3.2495,3.3048,478486.0],["1980-11-17",3.3048,3.3186,3.2495,3.3186,159804.0],["1980-11-18",3.3463,3.4846,3.3463,3.4707,226505.0],["1980-11-19",3.4707,3.5399,3.4293,3.4293,160730.0],["1980-11-20",3.4293,3.4984,3.3878,3.4984,235769.0],["1980-11-21",3.4984,3.533,3.4638,3.4846,147761.0],["1980-11-24",3.4707,3.4707,3.125,3.1527,775860.0],["1980-11-25",3.1527,3.2772,3.1389,3.2426,520637.0],["1980-11-26",3.2426,3.3048,3.2357,3.2841,196397.0],["1980-11-28",3.2841,3.2841,3.2495,3.2495,64385.0],["1980-12-01",3.2495,3.2495,3.1804,3.1942,264487.0],["1980-12-02",3.1804,3.1804,3.0559,3.0974,370097.0],["1980-12-03",3.0974,3.0974,3.0352,3.0421,130159.0],["1980-12-04",3.0421,3.0559,2.9868,2.9868,217704.0],["1980-12-05",2.9246,2.9246,2.8485,2.8762,316829.0],["1980-12-08",2.8001,2.8001,2.6826,2.7033,201955.0],["1980-12-09",2.7033,2.7794,2.6411,2.6411,423365.0],["1980-12-10",2.6411,2.731,2.5374,2.5374,167678.0],["1980-12-11",2.4959,2.4959,2.3991,2.4751,812916.0],["1980-12-12",2.489,2.6273,2.489,2.6273,304322.0],["1980-12-15",2.6895,2.8139,2.6895,2.807,217241.0],["1980-12-16",2.807,2.9591,2.7794,2.9315,218630.0],["1980-12-17",2.9315,2.9868,2.8554,2.9384,218630.0],["1980-12-18",2.9384,3.0006,2.9176,2.9176,285331.0],["1980-12-19",2.9176,3.0213,2.9176,2.9868,113484.0],["1980-12-22",2.9868,3.0213,2.9522,2.9868,275604.0],["1980-12-23",2.9868,3.0352,2.807,2.807,85692.0],["1980-12-24",2.807,2.8692,2.807,2.8554,31034.0],["1980-12-26",2.8554,2.8692,2.8208,2.8347,27792.0],["1980-12-29",2.8347,2.8347,2.7448,2.7655,32887.0],["1980-12-30",2.7655,2.7932,2.7102,2.7379,108389.0],["1980-12-31",2.7379,2.7724,2.7379,2.7655,54194.0],["1981-01-02",2.7655,2.7794,2.7448,2.7517,150540.0],["1981-01-05",2.7517,2.8485,2.7379,2.7379,169994.0],["1981-01-06",2.7379,2.7517,2.6342,2.6687,87545.0],["1981-01-07",2.5374,2.5374,2.406,2.5235,461810.0],["1981-01-08",2.5235,2.5927,2.4613,2.4613,263561.0],["1981-01-09",2.4821,2.6134,2.4821,2.5443,209366.0],["1981-01-12",2.5443,2.5927,2.489,2.489,186670.0],["1981-01-13",2.489,2.4959,2.3922,2.4129,201029.0],["1981-01-14",2.4613,2.5858,2.4613,2.5512,258929.0],["1981-01-15",2.5789,2.6134,2.5789,2.6134,158878.0],["1981-01-16",2.6203,2.6549,2.6203,2.6273,213535.0],["1981-01-19",2.6273,2.6618,2.6134,2.6549,133402.0],["1981-01-20",2.6549,2.6687,2.5166,2.5166,229284.0],["1981-01-21",2.5097,2.5097,2.4198,2.4337,129233.0],["1981-01-22",2.4613,2.5166,2.4613,2.489,132475.0],["1981-01-23",2.489,2.5443,2.4751,2.5235,231137.0],["1981-01-26",2.5235,2.5305,2.5028,2.5305,128306.0],["1981-01-27",2.5305,2.6273,2.5028,2.5374,256150.0],["1981-01-28",2.5374,2.5996,2.489,2.489,63458.0],["1981-01-29",2.4613,2.4613,2.406,2.4198,112558.0],["1981-01-30",2.406,2.406,2.33,2.3438,125527.0],["1981-02-02",2.3438,2.3507,2.1779,2.2124,267266.0],["1981-02-03",2.2124,2.2401,2.1709,2.2332,233453.0],["1981-02-04",2.2332,2.2539,2.1848,2.2124,498403.0],["1981-02-05",2.2124,2.2608,2.1917,2.2055,126917.0],["1981-02-06",2.2055,2.2677,2.1779,2.2263,264950.0],["1981-02-09",2.2263,2.3092,2.088,2.088,501646.0],["1981-02-10",2.0949,2.1571,2.0949,2.1502,170458.0],["1981-02-11",2.1502,2.1779,2.0119,2.0741,290426.0],["1981-02-12",2.0741,2.1156,2.0465,2.0603,328872.0],["1981-02-13",2.0741,2.1295,2.0741,2.1087,388162.0],["1981-02-17",2.1087,2.1433,2.0741,2.1295,148687.0],["1981-02-18",2.1295,2.2055,2.0811,2.164,247349.0],["1981-02-19",2.164,2.2055,2.088,2.088,112094.0],["1981-02-20",2.088,2.1433,2.0741,2.1018,130622.0],["1981-02-23",2.1018,2.1502,2.0811,2.1225,292742.0],["1981-02-24",2.1225,2.164,2.1018,2.1156,189912.0],["1981-02-25",2.1156,2.1295,2.0119,2.0672,291816.0],["1981-02-26",2.0672,2.1087,1.9912,2.0188,579463.0],["1981-02-27",2.0603,2.1709,2.0603,2.1502,582706.0],["1981-03-02",2.1571,2.2401,2.1571,2.1709,299690.0],["1981-03-03",2.1709,2.1986,2.0811,2.1225,325166.0],["1981-03-04",2.1156,2.1156,2.0672,2.0741,436798.0],["1981-03-05",2.0741,2.088,2.0258,2.0465,135718.0],["1981-03-06",2.0465,2.0603,1.9566,1.9981,252444.0],["1981-03-09",1.9981,2.0119,1.9359,1.9428,287647.0],["1981-03-10",1.9497,2.0119,1.9497,1.9497,126917.0],["1981-03-11",1.9497,2.005,1.9428,1.9428,194081.0],["1981-03-12",1.9635,2.0741,1.9635,2.0465,199176.0],["1981-03-13",2.0672,2.1156,2.0672,2.0741,553987.0],["1981-03-16",2.0741,2.1225,2.0741,2.1156,134328.0],["1981-03-17",2.1156,2.1156,1.9981,2.0258,458568.0],["1981-03-18",2.0258,2.0327,1.8667,1.8806,472001.0],["1981-03-19",1.8806,1.9082,1.8253,1.8944,1020893.0],["1981-03-20",1.8944,1.9635,1.8944,1.9497,169068.0],["1981-03-23",1.9566,2.0188,1.9566,2.0188,222799.0],["1981-03-24",2.0188,2.0811,1.9774,1.9774,427997.0],["1981-03-25",1.9774,1.9912,1.9359,1.9635,3272045.0],["1981-03-26",1.9635,1.9981,1.9359,1.9566,863405.0],["1981-03-27",1.9566,1.9704,1.9082,1.9082,668861.0],["1981-03-30",1.9082,1.9359,1.8875,1.8875,96346.0],["1981-03-31",1.8875,1.922,1.8322,1.8667,514152.0],["1981-04-01",1.8667,1.8736,1.8322,1.846,368707.0],["1981-04-02",1.8391,1.8391,1.7907,1.8253,875911.0],["1981-04-03",1.8253,1.8391,1.8045,1.8183,617446.0],["1981-04-06",1.8183,1.846,1.7907,1.846,824959.0],["1981-04-07",1.8529,1.8944,1.8529,1.8875,475706.0],["1981-04-08",1.8875,1.8944,1.846,1.8736,374266.0],["1981-04-09",1.8736,1.8944,1.846,1.846,276994.0],["1981-04-10",1.846,1.8736,1.7907,1.8529,366391.0],["1981-04-13",1.8322,1.8322,1.7699,1.7838,178332.0],["1981-04-14",1.7838,1.7907,1.7146,1.7492,386772.0],["1981-04-15",1.7492,1.7699,1.7423,1.7423,338136.0],["1981-04-16",1.763,1.7907,1.763,1.7769,588727.0],["1981-04-20",1.7769,1.7907,1.763,1.7838,361296.0],["1981-04-21",1.7838,1.7838,1.6731,1.687,199639.0],["1981-04-22",1.687,1.687,1.5487,1.6109,557693.0],["1981-04-23",1.6109,1.6524,1.604,1.6109,1453058.0],["1981-04-24",1.6317,1.7699,1.6317,1.7699,235769.0],["1981-04-27",1.7699,1.8114,1.7146,1.7561,384919.0],["1981-04-28",1.7561,1.763,1.6662,1.7077,682294.0],["1981-04-29",1.7077,1.7354,1.6801,1.7354,345547.0],["1981-04-30",1.7492,1.7976,1.7492,1.7699,447914.0],["1981-05-01",1.7699,1.8322,1.7699,1.7699,647554.0],["1981-05-04",1.7699,1.8114,1.7561,1.8114,204271.0],["1981-05-05",1.8114,1.8736,1.7976,1.8667,212609.0],["1981-05-06",1.8667,1.929,1.8598,1.8667,433555.0],["1981-05-07",1.8667,1.8736,1.8529,1.8529,176479.0],["1981-05-08",1.8529,1.8806,1.8322,1.8322,209366.0],["1981-05-11",1.8322,1.8391,1.7838,1.7976,197323.0],["1981-05-12",1.7976,1.8322,1.7838,1.8322,466442.0],["1981-05-13",1.8322,1.8598,1.8322,1.8322,143592.0],["1981-05-14",1.8322,1.8736,1.8252,1.8736,69017.0],["1981-05-15",1.8736,1.9013,1.8598,1.8806,352032.0],["1981-05-18",1.8806,1.8875,1.8529,1.8529,106073.0],["1981-05-19",1.846,1.846,1.7769,1.7976,87082.0],["1981-05-20",1.7976,1.846,1.7699,1.8183,169531.0],["1981-05-21",1.8183,1.8391,1.7838,1.8183,295985.0],["1981-05-22",1.8183,1.8529,1.8114,1.8253,328409.0],["1981-05-26",1.8253,1.8875,1.8183,1.8806,174163.0],["1981-05-27",1.8806,1.9497,1.846,1.846,403447.0],["1981-05-28",1.846,1.8667,1.7423,1.7907,220946.0],["1981-05-29",1.7423,1.7423,1.6455,1.6731,373802.0],["1981-06-01",1.6731,1.6731,1.6109,1.6386,540091.0],["1981-06-02",1.6386,1.6593,1.6386,1.6455,467369.0],["1981-06-03",1.6317,1.6317,1.5694,1.6247,191765.0],["1981-06-04",1.6593,1.7008,1.6593,1.6801,150077.0],["1981-06-05",1.687,1.7423,1.687,1.7423,151930.0],["1981-06-08",1.7423,1.763,1.7146,1.7285,93103.0],["1981-06-09",1.7285,1.7561,1.6662,1.7561,180648.0],["1981-06-10",1.7561,1.7838,1.7008,1.7769,149614.0],["1981-06-11",1.7769,1.8322,1.7492,1.7838,160730.0],["1981-06-12",1.7838,1.8114,1.7215,1.7285,95882.0],["1981-06-15",1.7285,1.7423,1.6731,1.6731,227431.0],["1981-06-16",1.6593,1.6593,1.5764,1.6178,188522.0],["1981-06-17",1.6178,1.6939,1.5902,1.687,179258.0],["1981-06-18",1.687,1.7561,1.6731,1.6731,251981.0],["1981-06-19",1.687,1.8667,1.687,1.8253,252907.0],["1981-06-22",1.8253,1.9082,1.7699,1.7907,307102.0],["1981-06-23",1.7907,1.8529,1.7769,1.8529,159804.0],["1981-06-24",1.8529,1.8529,1.7699,1.7976,182501.0],["1981-06-25",1.7976,1.8391,1.7907,1.7907,136644.0],["1981-06-26",1.7907,1.8322,1.7699,1.8183,39372.0],["1981-06-29",1.8183,1.8736,1.7976,1.8114,76891.0],["1981-06-30",1.8114,1.8322,1.7838,1.7907,56974.0],["1981-07-01",1.7907,1.8391,1.7146,1.7146,99588.0],["1981-07-02",1.7146,1.7423,1.6801,1.6801,42151.0],["1981-07-06",1.6801,1.7146,1.6593,1.7077,186206.0],["1981-07-07",1.7354,1.8253,1.7354,1.8253,177406.0],["1981-07-08",1.8529,1.9082,1.8529,1.8806,309418.0],["1981-07-09",1.8806,1.9082,1.8598,1.8736,185743.0],["1981-07-10",1.9013,2.0119,1.9013,1.9912,609571.0],["1981-07-13",1.9912,2.0396,1.9497,1.9566,258929.0],["1981-07-14",1.9566,2.005,1.9428,1.9704,355274.0],["1981-07-15",1.9843,2.0327,1.9843,1.9843,428460.0],["1981-07-16",1.9843,2.005,1.9774,1.9912,136181.0],["1981-07-17",1.9981,2.0327,1.9981,2.0258,110705.0],["1981-07-20",2.0258,2.0672,2.0258,2.0327,357590.0],["1981-07-21",2.0327,2.0603,2.005,2.005,197323.0],["1981-07-22",2.005,2.0396,1.9082,1.9497,239011.0],["1981-07-23",1.9497,1.9497,1.9013,1.9428,118579.0],["1981-07-24",1.9497,2.0119,1.9497,2.0119,114410.0],["1981-07-27",2.0119,2.0188,1.9912,2.0119,113484.0],["1981-07-28",2.0119,2.0327,1.9704,1.9704,186206.0],["1981-07-29",1.9704,2.0119,1.9635,2.0119,90787.0],["1981-07-30",2.0119,2.0188,1.9774,1.9981,134791.0],["1981-07-31",1.9981,2.0188,1.9843,1.9843,106073.0],["1981-08-03",1.9843,2.005,1.922,2.005,227431.0],["1981-08-04",2.0119,2.088,2.0119,2.088,314976.0],["1981-08-05",2.1018,2.1848,2.1018,2.1709,437261.0],["1981-08-06",2.1709,2.2055,2.1156,2.1295,222336.0],["1981-08-07",2.1295,2.164,2.088,2.0949,229747.0],["1981-08-10",2.1018,2.1364,2.1018,2.1225,245033.0],["1981-08-11",2.1295,2.2124,2.1295,2.1986,285331.0],["1981-08-12",2.1986,2.2124,2.1295,2.1571,240864.0],["1981-08-13",2.1779,2.2055,2.1779,2.1986,174163.0],["1981-08-14",2.1986,2.2055,2.1295,2.1295,110242.0],["1981-08-17",2.1295,2.1433,2.088,2.1018,125527.0],["1981-08-18",2.0949,2.0949,2.005,2.0465,137570.0],["1981-08-19",2.0465,2.1018,2.0258,2.0811,250128.0],["1981-08-20",2.0811,2.0811,2.0396,2.0396,213535.0],["1981-08-21",2.0396,2.0396,2.0119,2.0327,264950.0],["1981-08-24",1.9981,1.9981,1.8391,1.8529,274678.0],["1981-08-25",1.8529,1.8944,1.7976,1.8944,369170.0],["1981-08-26",1.8944,1.9497,1.8944,1.929,276067.0],["1981-08-27",1.9151,1.9151,1.8529,1.8806,67164.0],["1981-08-28",1.8806,1.8875,1.8114,1.8875,150540.0],["1981-08-31",1.8875,1.9635,1.8529,1.9082,163973.0],["1981-09-01",1.8944,1.8944,1.8253,1.846,142666.0],["1981-09-02",1.846,1.8944,1.846,1.8806,207977.0],["1981-09-03",1.8806,1.8806,1.7561,1.7561,129233.0],["1981-09-04",1.7561,1.7976,1.7215,1.763,106073.0],["1981-09-08",1.7492,1.7492,1.5902,1.6593,326093.0],["1981-09-09",1.6593,1.7215,1.6178,1.6801,185743.0],["1981-09-10",1.6939,1.7699,1.6939,1.7492,95419.0],["1981-09-11",1.763,1.8045,1.763,1.7976,100051.0],["1981-09-14",1.8114,1.8391,1.8114,1.8253,107926.0],["1981-09-15",1.8253,1.8391,1.8253,1.8253,79670.0],["1981-09-16",1.8253,1.8391,1.7285,1.7492,108389.0],["1981-09-17",1.7492,1.7699,1.6662,1.6662,51415.0],["1981-09-18",1.6662,1.687,1.604,1.6317,133402.0],["1981-09-21",1.6317,1.6524,1.604,1.6317,71796.0],["1981-09-22",1.6317,1.6731,1.5971,1.5971,138960.0],["1981-09-23",1.5487,1.5487,1.5072,1.5487,288110.0],["1981-09-24",1.5487,1.5902,1.4934,1.5349,196397.0],["1981-09-25",1.5349,1.5487,1.4381,1.5487,301543.0],["1981-09-28",1.5487,1.5556,1.445,1.5556,147298.0],["1981-09-29",1.5556,1.7008,1.5072,1.604,268656.0],["1981-09-30",1.604,1.604,1.5556,1.5764,133402.0],["1981-10-01",1.5764,1.6109,1.5556,1.6109,77354.0],["1981-10-02",1.6386,1.7077,1.6386,1.6801,255686.0],["1981-10-05",1.7077,1.763,1.7077,1.7077,140813.0],["1981-10-06",1.7077,1.7838,1.6662,1.7423,298764.0],["1981-10-07",1.7561,1.8322,1.7561,1.8322,104220.0],["1981-10-08",1.8322,1.8391,1.7561,1.7838,115800.0],["1981-10-09",1.7838,1.7907,1.7146,1.7146,114874.0],["1981-10-12",1.7146,1.763,1.7146,1.763,37056.0],["1981-10-13",1.7699,1.8045,1.7699,1.7769,107926.0],["1981-10-14",1.763,1.763,1.7354,1.7492,121822.0],["1981-10-15",1.7492,1.8253,1.7423,1.8253,213998.0],["1981-10-16",1.8253,1.8253,1.7838,1.7907,119042.0],["1981-10-19",1.7907,1.8045,1.6939,1.7215,185743.0],["1981-10-20",1.7215,1.7423,1.6386,1.6593,193618.0],["1981-10-21",1.6593,1.7146,1.6455,1.7077,225578.0],["1981-10-22",1.7077,1.7146,1.687,1.7077,20381.0],["1981-10-23",1.7077,1.7492,1.6801,1.7146,73186.0],["1981-10-26",1.7146,1.7561,1.6801,1.7423,187596.0],["1981-10-27",1.7423,1.7907,1.7285,1.7699,192228.0],["1981-10-28",1.7699,1.8529,1.7354,1.846,96809.0],["1981-10-29",1.846,1.8529,1.7285,1.8183,108852.0],["1981-10-30",1.8183,1.8391,1.7769,1.8391,85229.0],["1981-11-02",1.8529,1.9497,1.8529,1.9359,549818.0],["1981-11-03",1.9359,1.9843,1.9013,1.9843,253370.0],["1981-11-04",1.9774,1.9774,1.8875,1.9082,87545.0],["1981-11-05",1.9082,1.922,1.8598,1.8667,78744.0],["1981-11-06",1.8667,1.9082,1.846,1.9013,64848.0],["1981-11-09",1.9013,1.9566,1.8806,1.9082,206587.0],["1981-11-10",1.9082,1.922,1.8736,1.9013,110242.0],["1981-11-11",1.9013,1.9151,1.8529,1.8529,126454.0],["1981-11-12",1.8598,1.9013,1.8598,1.8736,149150.0],["1981-11-13",1.8736,1.8806,1.8322,1.846,110242.0],["1981-11-16",1.8253,1.8253,1.7215,1.7423,85692.0],["1981-11-17",1.7492,1.7907,1.7492,1.7907,211682.0],["1981-11-18",1.8045,1.8598,1.8045,1.8322,119042.0],["1981-11-19",1.8322,1.8529,1.7976,1.8114,50952.0],["1981-11-20",1.8114,1.8736,1.8045,1.8667,109315.0],["1981-11-23",1.8667,1.922,1.8253,1.8806,147761.0],["1981-11-24",1.8806,1.922,1.8598,1.8875,102830.0],["1981-11-25",1.9013,1.9774,1.9013,1.9359,284868.0],["1981-11-27",1.9359,1.9497,1.929,1.9359,169068.0],["1981-11-30",1.9359,1.9774,1.922,1.9635,174626.0],["1981-12-01",1.9497,1.9497,1.8944,1.9013,134328.0],["1981-12-02",1.8667,1.8667,1.8114,1.8391,107462.0],["1981-12-03",1.8322,1.8322,1.7976,1.8045,45857.0],["1981-12-04",1.8114,1.846,1.8114,1.8253,124601.0],["1981-12-07",1.8253,1.8529,1.7907,1.8253,97735.0],["1981-12-08",1.8253,1.8391,1.8045,1.8183,70406.0],["1981-12-09",1.8183,1.8598,1.8045,1.8598,91714.0],["1981-12-10",1.8667,1.9359,1.8667,1.9151,113947.0],["1981-12-11",1.9151,1.9151,1.8806,1.9013,115800.0],["1981-12-14",1.846,1.846,1.7561,1.7699,101904.0],["1981-12-15",1.7838,1.8529,1.7838,1.8114,103757.0],["1981-12-16",1.8114,1.8391,1.7976,1.8114,47710.0],["1981-12-17",1.8045,1.8045,1.7699,1.7699,72722.0],["1981-12-18",1.7699,1.7769,1.7492,1.7699,113021.0],["1981-12-21",1.7699,1.8114,1.7561,1.7838,28255.0],["1981-12-22",1.7838,1.8114,1.7699,1.7699,48636.0],["1981-12-23",1.763,1.763,1.7354,1.7423,68554.0],["1981-12-24",1.7423,1.8183,1.7354,1.7907,119969.0],["1981-12-28",1.7907,1.7976,1.7769,1.7769,60679.0],["1981-12-29",1.7769,1.7907,1.7354,1.7561,287184.0],["1981-12-30",1.7561,1.763,1.7354,1.7492,88471.0],["1981-12-31",1.7423,1.7423,1.7008,1.7008,320534.0],["1982-01-04",1.7008,1.7285,1.6939,1.7285,67627.0],["1982-01-05",1.7146,1.7146,1.687,1.687,61142.0],["1982-01-06",1.687,1.7008,1.5833,1.687,414564.0],["1982-01-07",1.6731,1.6731,1.604,1.6386,50952.0],["1982-01-08",1.6317,1.6317,1.6109,1.6109,62995.0],["1982-01-11",1.6109,1.6109,1.5003,1.521,178795.0],["1982-01-12",1.5072,1.5072,1.4657,1.4865,107462.0],["1982-01-13",1.4865,1.5003,1.4381,1.4381,306175.0],["1982-01-14",1.4381,1.4865,1.4381,1.4519,648480.0],["1982-01-15",1.4519,1.5003,1.4035,1.4934,278846.0],["1982-01-18",1.4796,1.4796,1.4381,1.4657,178332.0],["1982-01-19",1.4657,1.5003,1.4657,1.4726,213072.0],["1982-01-20",1.4726,1.5003,1.4588,1.4796,126917.0],["1982-01-21",1.4657,1.4657,1.4242,1.4519,101904.0],["1982-01-22",1.4519,1.4588,1.4104,1.4588,94493.0],["1982-01-25",1.4312,1.4312,1.3897,1.4312,99125.0],["1982-01-26",1.4312,1.4312,1.3828,1.4104,97735.0],["1982-01-27",1.4173,1.5003,1.4173,1.5003,108852.0],["1982-01-28",1.5003,1.521,1.4865,1.5003,958361.0],["1982-01-29",1.5003,1.521,1.4726,1.4934,154246.0],["1982-02-01",1.4796,1.4796,1.4519,1.4726,44467.0],["1982-02-02",1.4657,1.4657,1.4381,1.4657,304786.0],["1982-02-03",1.4588,1.4588,1.3828,1.3828,363612.0],["1982-02-04",1.3828,1.3966,1.362,1.3828,177406.0],["1982-02-05",1.3828,1.3897,1.362,1.3828,317755.0],["1982-02-08",1.3551,1.3551,1.2721,1.2721,252444.0],["1982-02-09",1.2583,1.2583,1.2168,1.2583,246886.0],["1982-02-10",1.2583,1.2721,1.2168,1.2721,243643.0],["1982-02-11",1.2721,1.2721,1.2168,1.2445,95419.0],["1982-02-12",1.2445,1.2583,1.2307,1.2445,134791.0],["1982-02-16",1.2445,1.2514,1.2168,1.2376,125527.0],["1982-02-17",1.2376,1.2583,1.2168,1.2307,150540.0],["1982-02-18",1.2307,1.2652,1.2168,1.2445,256150.0],["1982-02-19",1.2445,1.2514,1.203,1.2168,54194.0],["1982-02-22",1.2168,1.2237,1.1754,1.1961,68554.0],["1982-02-23",1.1892,1.1892,1.12,1.1615,132475.0],["1982-02-24",1.1615,1.1961,1.1339,1.1823,167678.0],["1982-02-25",1.1823,1.203,1.1754,1.1754,226968.0],["1982-02-26",1.1684,1.1684,1.12,1.1477,141276.0],["1982-03-01",1.1477,1.1615,1.0924,1.1062,333967.0],["1982-03-02",1.1062,1.127,1.0647,1.0647,178332.0],["1982-03-03",1.0302,1.0302,0.9818,0.9956,648480.0],["1982-03-04",0.9956,1.0232,0.9818,1.0025,276067.0],["1982-03-05",1.0025,1.0371,0.9887,1.0232,255223.0],["1982-03-08",1.0232,1.044,0.9956,0.9956,101441.0],["1982-03-09",0.9956,1.0232,0.9748,0.9956,296911.0],["1982-03-10",0.9956,1.0163,0.9818,0.9887,165826.0],["1982-03-11",0.9887,1.0509,0.9541,1.0509,480338.0],["1982-03-12",1.0509,1.0647,1.0163,1.044,217241.0],["1982-03-15",1.044,1.0786,1.0094,1.0578,273288.0],["1982-03-16",1.0647,1.127,1.0647,1.0855,269119.0],["1982-03-17",1.0647,1.0647,1.0163,1.0647,739730.0],["1982-03-18",1.0647,1.0647,1.044,1.044,182501.0],["1982-03-19",1.0578,1.0855,1.0578,1.0578,125990.0],["1982-03-22",1.0716,1.0993,1.0716,1.0924,176479.0],["1982-03-23",1.0924,1.1062,1.0578,1.0993,158878.0],["1982-03-24",1.0993,1.12,1.0855,1.1062,112558.0],["1982-03-25",1.1062,1.1062,1.0716,1.0993,108389.0],["1982-03-26",1.0993,1.0993,1.0578,1.0786,86618.0],["1982-03-29",1.0716,1.0716,1.0163,1.0716,107926.0],["1982-03-30",1.044,1.044,1.0094,1.044,112094.0],["1982-03-31",1.044,1.0509,1.0094,1.0302,61142.0],["1982-04-01",1.0302,1.0786,1.0025,1.0786,146371.0],["1982-04-02",1.0786,1.12,1.0786,1.12,271435.0],["1982-04-05",1.12,1.1546,1.12,1.1477,112094.0],["1982-04-06",1.1477,1.2376,1.127,1.2099,239011.0],["1982-04-07",1.2099,1.2168,1.1477,1.1754,163973.0],["1982-04-08",1.1754,1.1823,1.1477,1.1754,219557.0],["1982-04-12",1.1754,1.1754,1.1546,1.1754,258929.0],["1982-04-13",1.1753,1.1823,1.1684,1.1684,157025.0],["1982-04-14",1.1684,1.1823,1.1615,1.1754,128306.0],["1982-04-15",1.1684,1.1684,1.1339,1.1615,164436.0],["1982-04-16",1.1615,1.1823,1.1408,1.1684,126917.0],["1982-04-19",1.1684,1.1684,1.1408,1.1615,152393.0],["1982-04-20",1.1615,1.1754,1.1339,1.1477,147298.0],["1982-04-21",1.1477,1.1615,1.127,1.1408,738804.0],["1982-04-22",1.1408,1.1615,1.12,1.1477,290426.0],["1982-04-23",1.1477,1.1615,1.1339,1.1615,125527.0],["1982-04-26",1.1615,1.1615,1.1408,1.1546,111168.0],["1982-04-27",1.1546,1.1546,1.1062,1.1339,106073.0],["1982-04-28",1.1339,1.1408,1.1131,1.127,116726.0],["1982-04-29",1.127,1.1408,1.0993,1.12,43541.0],["1982-04-30",1.1339,1.1615,1.1339,1.1615,144518.0],["1982-05-03",1.1615,1.1684,1.1339,1.1615,239011.0],["1982-05-04",1.1615,1.203,1.1615,1.1892,288110.0],["1982-05-05",1.1892,1.2237,1.1823,1.1961,434482.0],["1982-05-06",1.203,1.2652,1.203,1.2445,314513.0],["1982-05-07",1.2514,1.2998,1.2514,1.2652,406690.0],["1982-05-10",1.2652,1.2929,1.2237,1.2791,264487.0],["1982-05-11",1.2791,1.3413,1.2721,1.3344,1092689.0],["1982-05-12",1.3344,1.3689,1.3136,1.3275,362222.0],["1982-05-13",1.3275,1.3344,1.2929,1.2929,81060.0],["1982-05-14",1.2929,1.2998,1.2721,1.2929,50026.0],["1982-05-17",1.2652,1.2652,1.2376,1.2583,95882.0],["1982-05-18",1.2514,1.2514,1.2237,1.2445,56510.0],["1982-05-19",1.2376,1.2376,1.1892,1.1892,81060.0],["1982-05-20",1.1892,1.2445,1.1753,1.2376,72722.0],["1982-05-21",1.2376,1.2583,1.2376,1.2583,113947.0],["1982-05-24",1.2583,1.2583,1.2376,1.2445,30108.0],["1982-05-25",1.2445,1.2652,1.2445,1.2583,239474.0],["1982-05-26",1.2583,1.2721,1.2237,1.2376,169531.0],["1982-05-27",1.2376,1.2583,1.2307,1.2376,50026.0],["1982-05-28",1.2376,1.2514,1.2237,1.2514,315902.0],["1982-06-01",1.2514,1.2514,1.2376,1.2376,105610.0],["1982-06-02",1.2376,1.2445,1.2168,1.2445,181574.0],["1982-06-03",1.2445,1.2998,1.2376,1.286,108389.0],["1982-06-04",1.286,1.3136,1.2445,1.2445,84766.0],["1982-06-07",1.2514,1.2721,1.2514,1.2652,195934.0],["1982-06-08",1.2652,1.2721,1.2376,1.2445,95882.0],["1982-06-09",1.2307,1.2307,1.1892,1.203,161657.0],["1982-06-10",1.203,1.2307,1.1961,1.2307,363149.0],["1982-06-11",1.2376,1.2652,1.2376,1.2652,139886.0],["1982-06-14",1.2652,1.2791,1.2168,1.2307,48636.0],["1982-06-15",1.2307,1.2307,1.1477,1.1823,90324.0],["1982-06-16",1.1823,1.2099,1.1754,1.1754,92640.0],["1982-06-17",1.1684,1.1684,1.12,1.12,144518.0],["1982-06-18",1.12,1.1339,1.0993,1.12,63458.0],["1982-06-21",1.12,1.1546,1.1062,1.1408,44004.0],["1982-06-22",1.1408,1.1408,1.0993,1.0993,50489.0],["1982-06-23",1.1131,1.1477,1.1131,1.12,116726.0],["1982-06-24",1.12,1.1339,1.0924,1.0924,108389.0],["1982-06-25",1.0924,1.12,1.0855,1.1062,66238.0],["1982-06-28",1.1062,1.12,1.0855,1.0924,146371.0],["1982-06-29",1.0924,1.12,1.0855,1.12,314513.0],["1982-06-30",1.12,1.1477,1.1062,1.1062,111631.0],["1982-07-01",1.1062,1.1062,1.0232,1.0371,449767.0],["1982-07-02",1.044,1.1131,1.044,1.0924,128770.0],["1982-07-06",1.0924,1.1062,1.0786,1.0855,42151.0],["1982-07-07",1.0924,1.1131,1.0924,1.0993,17138.0],["1982-07-08",1.0924,1.0924,1.0716,1.0786,111168.0],["1982-07-09",1.0786,1.1131,1.0786,1.0993,61142.0],["1982-07-12",1.0924,1.0924,1.0302,1.0371,154709.0],["1982-07-13",1.0163,1.0163,0.9679,0.9956,239011.0],["1982-07-14",0.9956,1.0371,0.9956,1.0371,91250.0],["1982-07-15",1.0371,1.0509,0.9818,0.9956,302470.0],["1982-07-16",1.0094,1.0232,1.0094,1.0232,193154.0],["1982-07-19",1.0302,1.0993,1.0302,1.0647,175090.0],["1982-07-20",1.0647,1.0993,1.0509,1.0716,187133.0],["1982-07-21",1.0716,1.0855,1.0578,1.0647,40762.0],["1982-07-22",1.0647,1.0924,1.044,1.0786,93566.0],["1982-07-23",1.0786,1.0924,1.0578,1.0578,68090.0],["1982-07-26",1.0578,1.0716,1.0371,1.0578,153319.0],["1982-07-27",1.0578,1.0786,1.0509,1.0509,124601.0],["1982-07-28",1.0509,1.0509,1.0232,1.0232,299227.0],["1982-07-29",1.0232,1.0232,1.0025,1.0094,155635.0],["1982-07-30",1.0094,1.0302,1.0025,1.0232,109315.0],["1982-08-02",1.0371,1.0578,1.0371,1.0578,30571.0],["1982-08-03",1.0578,1.0578,0.9956,0.9956,171384.0],["1982-08-04",0.9956,1.0025,0.9403,0.9403,121358.0],["1982-08-05",0.9541,0.9818,0.9541,0.9679,172774.0],["1982-08-06",0.9679,0.9679,0.9265,0.9334,107462.0],["1982-08-09",0.9126,0.9126,0.8781,0.8919,332578.0],["1982-08-10",0.8919,0.8988,0.8781,0.885,206587.0],["1982-08-11",0.885,0.8988,0.8711,0.8781,181574.0],["1982-08-12",0.8781,0.9057,0.8573,0.8573,224652.0],["1982-08-13",0.8642,0.9057,0.8642,0.9057,83839.0],["1982-08-16",0.9334,0.9679,0.9334,0.9403,687852.0],["1982-08-17",0.9403,0.9679,0.9403,0.9679,589654.0],["1982-08-18",0.9679,1.0094,0.9679,1.0025,132012.0],["1982-08-19",1.0025,1.0094,0.9818,1.0025,131549.0],["1982-08-20",1.0025,1.044,0.9956,1.044,115800.0],["1982-08-23",1.044,1.0924,1.044,1.044,410858.0],["1982-08-24",1.0509,1.0924,1.0509,1.0647,372413.0],["1982-08-25",1.0647,1.2099,1.0578,1.1754,195470.0],["1982-08-26",1.1823,1.2583,1.1823,1.2099,301543.0],["1982-08-27",1.1961,1.1961,1.1339,1.1615,176942.0],["1982-08-30",1.1615,1.1615,1.127,1.1546,81986.0],["1982-08-31",1.1546,1.1754,1.127,1.1408,76428.0],["1982-09-01",1.1408,1.1477,1.0855,1.0993,91714.0],["1982-09-02",1.0993,1.1131,1.0924,1.1062,121358.0],["1982-09-03",1.12,1.1615,1.12,1.1408,728150.0],["1982-09-07",1.127,1.127,1.0993,1.127,81060.0],["1982-09-08",1.127,1.2168,1.1131,1.2168,167215.0],["1982-09-09",1.2168,1.2376,1.1961,1.2168,205661.0],["1982-09-10",1.203,1.203,1.1477,1.1754,94493.0],["1982-09-13",1.1754,1.1961,1.1408,1.1961,95419.0],["1982-09-14",1.2168,1.2445,1.2168,1.2307,177406.0],["1982-09-15",1.2237,1.2237,1.2099,1.2237,100978.0],["1982-09-16",1.2237,1.2445,1.2168,1.2376,98662.0],["1982-09-17",1.2376,1.2514,1.2237,1.2445,146371.0],["1982-09-20",1.2445,1.2514,1.2307,1.2514,118116.0],["1982-09-21",1.2514,1.362,1.2376,1.3551,242254.0],["1982-09-22",1.3551,1.3966,1.3413,1.3482,403910.0],["1982-09-23",1.3413,1.3413,1.2514,1.286,199176.0],["1982-09-24",1.2791,1.2791,1.2583,1.2652,91714.0],["1982-09-27",1.2514,1.2514,1.203,1.2237,167678.0],["1982-09-28",1.2237,1.2376,1.1823,1.2168,211682.0],["1982-09-29",1.203,1.203,1.1754,1.1754,70406.0],["1982-09-30",1.1754,1.2307,1.1615,1.2307,377045.0],["1982-10-01",1.2307,1.286,1.2237,1.2721,87082.0],["1982-10-04",1.2583,1.2583,1.2237,1.2445,55121.0],["1982-10-05",1.2445,1.2998,1.2307,1.2929,268193.0],["1982-10-06",1.2929,1.3067,1.2652,1.2791,242717.0],["1982-10-07",1.2791,1.3067,1.2237,1.2445,476633.0],["1982-10-08",1.2445,1.2721,1.2307,1.2721,324703.0],["1982-10-11",1.2791,1.3482,1.2791,1.3275,522490.0],["1982-10-12",1.3275,1.3897,1.3136,1.3897,577610.0],["1982-10-13",1.4104,1.521,1.4104,1.4934,400205.0],["1982-10-14",1.4934,1.5349,1.4657,1.4657,367318.0],["1982-10-15",1.4657,1.4657,1.4035,1.4657,108852.0],["1982-10-18",1.4657,1.4657,1.4312,1.445,166289.0],["1982-10-19",1.445,1.4588,1.3828,1.4173,172774.0],["1982-10-20",1.4173,1.4865,1.4035,1.4657,209830.0],["1982-10-21",1.4657,1.4657,1.4312,1.445,182501.0],["1982-10-22",1.445,1.4588,1.4242,1.4381,155172.0],["1982-10-25",1.4381,1.4381,1.3551,1.3551,208903.0],["1982-10-26",1.3482,1.3482,1.2998,1.3275,342305.0],["1982-10-27",1.3275,1.3759,1.3275,1.3275,470611.0],["1982-10-28",1.3275,1.3344,1.2929,1.3205,139423.0],["1982-10-29",1.2791,1.2791,1.2307,1.2721,226042.0],["1982-11-01",1.2721,1.2998,1.2514,1.2998,72722.0],["1982-11-02",1.2998,1.3344,1.2791,1.2998,302933.0],["1982-11-03",1.2998,1.3966,1.286,1.3828,135254.0],["1982-11-04",1.3828,1.4381,1.3413,1.4381,291353.0],["1982-11-05",1.4381,1.445,1.4035,1.4104,192691.0],["1982-11-08",1.3966,1.3966,1.3275,1.3344,122748.0],["1982-11-09",1.3344,1.3551,1.3205,1.3482,82450.0],["1982-11-10",1.3482,1.3551,1.3067,1.3205,132475.0],["1982-11-11",1.3136,1.3136,1.2652,1.2721,188986.0],["1982-11-12",1.2721,1.2721,1.2307,1.2307,359906.0],["1982-11-15",1.1961,1.1961,1.127,1.1823,377971.0],["1982-11-16",1.1823,1.2168,1.1477,1.203,380750.0],["1982-11-17",1.203,1.2376,1.1892,1.203,240401.0],["1982-11-18",1.2168,1.2376,1.2168,1.2168,137570.0],["1982-11-19",1.2237,1.2445,1.2237,1.2376,76428.0],["1982-11-22",1.2376,1.2514,1.1961,1.2099,213072.0],["1982-11-23",1.2099,1.2237,1.1823,1.2099,164899.0],["1982-11-24",1.2099,1.2237,1.1961,1.2168,143592.0],["1982-11-26",1.2168,1.2237,1.1961,1.2237,147761.0],["1982-11-29",1.2237,1.2307,1.1892,1.2099,509057.0],["1982-11-30",1.2099,1.2168,1.1684,1.2168,227431.0],["1982-12-01",1.2168,1.2376,1.2168,1.2376,941686.0],["1982-12-02",1.2376,1.2514,1.2307,1.2376,218630.0],["1982-12-03",1.2376,1.2514,1.2168,1.2376,385846.0],["1982-12-06",1.2376,1.3136,1.2307,1.2929,156098.0],["1982-12-07",1.2929,1.2929,1.2445,1.2583,490066.0],["1982-12-08",1.2583,1.2652,1.2168,1.2307,567883.0],["1982-12-09",1.2307,1.2929,1.203,1.286,239011.0],["1982-12-10",1.286,1.3551,1.286,1.3344,164436.0],["1982-12-13",1.3344,1.3413,1.2652,1.2929,124601.0],["1982-12-14",1.286,1.286,1.2168,1.2307,125064.0],["1982-12-15",1.2307,1.2376,1.203,1.203,174626.0],["1982-12-16",1.2168,1.2376,1.2168,1.2307,75965.0],["1982-12-17",1.2307,1.2514,1.2168,1.2445,76891.0],["1982-12-20",1.2376,1.2376,1.2168,1.2307,163046.0],["1982-12-21",1.2307,1.2583,1.203,1.2583,97272.0],["1982-12-22",1.2583,1.2721,1.2237,1.2652,126917.0],["1982-12-23",1.2652,1.286,1.2237,1.2514,110242.0],["1982-12-27",1.2514,1.2998,1.2307,1.2998,193618.0],["1982-12-28",1.2998,1.3275,1.2721,1.3136,187133.0],["1982-12-29",1.3136,1.3136,1.286,1.3136,82913.0],["1982-12-30",1.2929,1.2929,1.2514,1.2721,494234.0],["1982-12-31",1.2721,1.2998,1.2652,1.286,146834.0],["1983-01-03",1.2929,1.3067,1.2929,1.2929,76891.0],["1983-01-04",1.2929,1.3413,1.2929,1.3275,105146.0],["1983-01-05",1.3482,1.3689,1.3482,1.3482,149614.0],["1983-01-06",1.362,1.4173,1.362,1.4104,185743.0],["1983-01-07",1.4104,1.4242,1.3689,1.3828,182501.0],["1983-01-10",1.3828,1.4519,1.3482,1.445,114410.0],["1983-01-11",1.445,1.4588,1.3966,1.4242,138497.0],["1983-01-12",1.4242,1.4588,1.3966,1.4312,215388.0],["1983-01-13",1.4104,1.4104,1.362,1.3897,48636.0],["1983-01-14",1.3897,1.4104,1.362,1.4035,132938.0],["1983-01-17",1.4035,1.4104,1.362,1.3897,119042.0],["1983-01-18",1.3897,1.3966,1.3759,1.3897,74112.0],["1983-01-19",1.3897,1.3897,1.362,1.3828,79207.0],["1983-01-20",1.3828,1.4657,1.3551,1.4381,379824.0],["1983-01-21",1.4381,1.4588,1.4104,1.4381,196397.0],["1983-01-24",1.3828,1.3828,1.3413,1.362,232990.0],["1983-01-25",1.362,1.4312,1.2998,1.3205,880543.0],["1983-01-26",1.2998,1.2998,1.2514,1.2721,218167.0],["1983-01-27",1.2721,1.3136,1.2514,1.3136,333504.0],["1983-01-28",1.3136,1.3482,1.3067,1.3275,62532.0],["1983-01-31",1.3275,1.3275,1.2445,1.286,99125.0],["1983-02-01",1.2583,1.2583,1.2168,1.2307,184354.0],["1983-02-02",1.2168,1.2168,1.1615,1.2099,640142.0],["1983-02-03",1.2237,1.2929,1.2237,1.2791,176479.0],["1983-02-04",1.286,1.3344,1.286,1.3136,61606.0],["1983-02-07",1.3136,1.3413,1.3136,1.3275,168605.0],["1983-02-08",1.3275,1.3275,1.3136,1.3275,73186.0],["1983-02-09",1.3136,1.3136,1.2929,1.3136,53268.0],["1983-02-10",1.3136,1.3551,1.3136,1.3413,56974.0],["1983-02-11",1.3413,1.3689,1.3275,1.3344,83839.0],["1983-02-14",1.3344,1.3413,1.3136,1.3344,151466.0],["1983-02-15",1.3344,1.3689,1.3344,1.3551,166752.0],["1983-02-16",1.3551,1.3966,1.3551,1.3897,200102.0],["1983-02-17",1.3897,1.3897,1.3551,1.3759,81523.0],["1983-02-18",1.3759,1.3759,1.362,1.3759,152393.0],["1983-02-22",1.3689,1.3689,1.3136,1.3136,328409.0],["1983-02-23",1.3136,1.3275,1.2929,1.3067,250591.0],["1983-02-24",1.3067,1.3551,1.2998,1.3205,772618.0],["1983-02-25",1.3205,1.3413,1.3067,1.3067,155635.0],["1983-02-28",1.3067,1.3067,1.1892,1.1892,225115.0],["1983-03-01",1.1892,1.2376,1.1892,1.2307,434945.0],["1983-03-02",1.2307,1.286,1.2307,1.2583,353422.0],["1983-03-03",1.2583,1.2998,1.2583,1.2652,147761.0],["1983-03-04",1.2721,1.286,1.2721,1.2721,36593.0],["1983-03-07",1.2721,1.3275,1.2652,1.3067,107462.0],["1983-03-08",1.3067,1.3205,1.2929,1.2929,132475.0],["1983-03-09",1.2929,1.3205,1.2791,1.3067,190838.0],["1983-03-10",1.3275,1.3689,1.3275,1.3344,163046.0],["1983-03-11",1.3344,1.3413,1.2929,1.2998,169068.0],["1983-03-14",1.2998,1.3205,1.2998,1.3205,154246.0],["1983-03-15",1.3205,1.3205,1.2791,1.2791,58363.0],["1983-03-16",1.2721,1.2721,1.1892,1.203,366854.0],["1983-03-17",1.1892,1.1892,1.1615,1.1684,144055.0],["1983-03-18",1.1684,1.1754,1.12,1.1546,154709.0],["1983-03-21",1.1546,1.1754,1.12,1.1754,209830.0],["1983-03-22",1.1754,1.1892,1.1615,1.1615,116726.0],["1983-03-23",1.1615,1.1823,1.1546,1.1684,86155.0],["1983-03-24",1.1684,1.2099,1.1615,1.1754,240864.0],["1983-03-25",1.1754,1.203,1.1477,1.1546,157488.0],["1983-03-28",1.1546,1.1615,1.1408,1.1477,78744.0],["1983-03-29",1.1684,1.203,1.1684,1.1892,157025.0],["1983-03-30",1.1961,1.2652,1.1961,1.2652,143592.0],["1983-03-31",1.3482,1.4035,1.3482,1.3897,519710.0],["1983-04-04",1.4173,1.4934,1.4173,1.4726,298301.0],["1983-04-05",1.4657,1.4657,1.3966,1.3966,209366.0],["1983-04-06",1.4035,1.4104,1.362,1.3828,317755.0],["1983-04-07",1.3897,1.4104,1.3689,1.3897,56047.0],["1983-04-08",1.3897,1.4381,1.3759,1.4242,74112.0],["1983-04-11",1.4242,1.4242,1.4035,1.4035,25939.0],["1983-04-12",1.4934,1.5349,1.4865,1.528,355274.0],["1983-04-13",1.528,1.5556,1.5072,1.5072,569736.0],["1983-04-14",1.5072,1.521,1.4796,1.521,156562.0],["1983-04-15",1.521,1.5349,1.4934,1.4934,285794.0],["1983-04-18",1.4934,1.5349,1.4657,1.521,116263.0],["1983-04-19",1.521,1.521,1.4726,1.4796,56974.0],["1983-04-20",1.4657,1.4865,1.4657,1.4657,154246.0],["1983-04-21",1.4657,1.4726,1.4381,1.4588,98198.0],["1983-04-22",1.4588,1.4657,1.445,1.445,56047.0],["1983-04-25",1.4173,1.445,1.3828,1.3828,264950.0],["1983-04-26",1.4173,1.4519,1.3759,1.4381,270046.0],["1983-04-27",1.4519,1.4796,1.4242,1.445,345084.0],["1983-04-28",1.445,1.4588,1.4312,1.4588,147298.0],["1983-04-29",1.4657,1.4865,1.4381,1.4865,496550.0],["1983-05-02",1.5003,1.521,1.4796,1.5003,464126.0],["1983-05-03",1.5487,1.5764,1.5072,1.5764,127843.0],["1983-05-04",1.6247,1.6593,1.5902,1.6109,244570.0],["1983-05-05",1.6524,1.6593,1.6386,1.6524,296448.0],["1983-05-06",1.6317,1.6662,1.6248,1.6455,245033.0],["1983-05-09",1.6317,1.6317,1.5694,1.5764,79670.0],["1983-05-10",1.5903,1.6112,1.5833,1.5973,35203.0],["1983-05-11",1.6112,1.6531,1.5903,1.5973,95419.0],["1983-05-12",1.5973,1.6043,1.5903,1.6043,36130.0],["1983-05-13",1.5833,1.6043,1.5694,1.5764,41688.0],["1983-05-16",1.5833,1.5973,1.5764,1.5764,48173.0],["1983-05-17",1.5694,1.5973,1.5345,1.5973,125990.0],["1983-05-18",1.5973,1.5973,1.5624,1.5624,73186.0],["1983-05-19",1.5764,1.5833,1.5485,1.5485,110705.0],["1983-05-20",1.5624,1.5903,1.5415,1.5903,65311.0],["1983-05-23",1.5764,1.5903,1.5485,1.5903,77818.0],["1983-05-24",1.6043,1.6949,1.6043,1.6949,267266.0],["1983-05-25",1.681,1.7089,1.6601,1.674,502572.0],["1983-05-26",1.6531,1.6601,1.6322,1.6601,50026.0],["1983-05-27",1.674,1.674,1.6322,1.6461,157951.0],["1983-05-31",1.6391,1.667,1.6391,1.6601,81986.0],["1983-06-01",1.6461,1.6461,1.6112,1.6322,194081.0],["1983-06-02",1.6182,1.6391,1.6182,1.6322,136644.0],["1983-06-03",1.6322,1.6391,1.6252,1.6391,154709.0],["1983-06-06",1.6182,1.6182,1.5624,1.5624,201492.0],["1983-06-07",1.5345,1.5485,1.4857,1.4927,316829.0],["1983-06-08",1.4508,1.4717,1.4508,1.4717,246886.0],["1983-06-09",1.4857,1.4996,1.4787,1.4996,89861.0],["1983-06-10",1.5066,1.5206,1.4996,1.5066,110242.0],["1983-06-13",1.5206,1.5624,1.4996,1.5624,117190.0],["1983-06-14",1.5694,1.6182,1.5694,1.6182,107926.0],["1983-06-15",1.6043,1.6182,1.5764,1.6043,129696.0],["1983-06-16",1.5833,1.6391,1.5833,1.6252,521563.0],["1983-06-17",1.6252,1.6391,1.5973,1.6112,421512.0],["1983-06-20",1.6043,1.6391,1.6043,1.6182,199639.0],["1983-06-21",1.6182,1.6461,1.6112,1.6461,168142.0],["1983-06-22",1.7298,1.8135,1.6391,1.7996,797167.0],["1983-06-23",1.7856,1.7856,1.7438,1.7647,146371.0],["1983-06-24",1.7507,1.7856,1.7507,1.7856,79670.0],["1983-06-27",1.7717,1.7786,1.7368,1.7507,55121.0],["1983-06-28",1.7298,1.7507,1.688,1.688,62069.0],["1983-06-29",1.681,1.7089,1.6461,1.7019,125990.0],["1983-06-30",1.7019,1.7438,1.6949,1.7368,69943.0],["1983-07-01",1.7507,1.7647,1.7298,1.7577,132938.0],["1983-07-05",1.7717,1.7717,1.7298,1.7298,56047.0],["1983-07-06",1.7438,1.8554,1.7438,1.8554,208903.0],["1983-07-07",1.8414,1.8763,1.8135,1.8414,209366.0],["1983-07-08",1.8414,1.8414,1.7996,1.8205,76428.0],["1983-07-11",1.8275,1.8275,1.7926,1.7996,92177.0],["1983-07-12",1.7856,1.7856,1.7228,1.7438,207977.0],["1983-07-13",1.7298,1.7577,1.7089,1.7438,106536.0],["1983-07-14",1.7298,1.7438,1.7159,1.7298,32424.0],["1983-07-15",1.7298,1.7298,1.688,1.7019,95882.0],["1983-07-18",1.688,1.688,1.6322,1.688,67164.0],["1983-07-19",1.7019,1.7089,1.667,1.681,258929.0],["1983-07-20",1.681,1.8135,1.681,1.8135,389088.0],["1983-07-21",1.8275,1.8554,1.8275,1.8414,163510.0],["1983-07-22",1.8484,1.8623,1.8344,1.8344,162120.0],["1983-07-25",1.8135,1.8623,1.8135,1.8275,405763.0],["1983-07-26",1.8414,1.8554,1.8275,1.8554,60216.0],["1983-07-27",1.8484,1.8623,1.8205,1.8623,178332.0],["1983-07-28",1.8554,1.8554,1.7996,1.8135,286258.0],["1983-07-29",1.8135,1.8275,1.8065,1.8135,141739.0],["1983-08-01",1.7996,1.8205,1.7926,1.8135,255686.0],["1983-08-02",1.8275,1.8344,1.7926,1.8065,35666.0],["1983-08-03",1.7926,1.8275,1.7926,1.8275,116263.0],["1983-08-04",1.8205,1.8344,1.7926,1.7926,79670.0],["1983-08-05",1.7926,1.8693,1.7856,1.8693,139423.0],["1983-08-08",1.8554,1.9181,1.8554,1.9181,276994.0],["1983-08-09",1.9252,1.9673,1.9111,1.9181,766133.0],["1983-08-10",1.9111,1.9392,1.9111,1.9392,103294.0],["1983-08-11",1.9392,1.9533,1.9322,1.9462,494234.0],["1983-08-12",1.9322,1.9954,1.9322,1.9954,1065360.0],["1983-08-15",2.0235,2.0938,2.0235,2.0516,364538.0],["1983-08-16",2.0516,2.0516,2.0024,2.0165,201492.0],["1983-08-17",2.0376,2.0516,2.0165,2.0446,288110.0],["1983-08-18",2.0727,2.0938,2.0587,2.0938,200102.0],["1983-08-19",2.0797,2.1219,2.0727,2.1149,211682.0],["1983-08-22",2.1289,2.1851,2.1289,2.15,277920.0],["1983-08-23",2.143,2.143,2.0587,2.0657,423828.0],["1983-08-24",2.0235,2.0727,2.0095,2.0376,425218.0],["1983-08-25",2.0235,2.0305,2.0024,2.0305,132938.0],["1983-08-26",2.0305,2.0586,2.0235,2.0516,129696.0],["1983-08-29",2.0516,2.0516,1.9954,2.0305,114410.0],["1983-08-30",2.0235,2.0305,2.0024,2.0305,205198.0],["1983-08-31",2.0305,2.0305,2.0095,2.0305,77354.0],["1983-09-01",2.0305,2.0305,2.0024,2.0165,175090.0],["1983-09-02",2.0165,2.0235,2.0024,2.0165,108852.0],["1983-09-06",2.0095,2.0095,1.9673,1.9743,551208.0],["1983-09-07",1.9392,2.0235,1.9392,2.0095,292279.0],["1983-09-08",2.0165,2.0165,2.0024,2.0165,50026.0],["1983-09-09",2.0095,2.0376,2.0095,2.0376,323777.0],["1983-09-12",2.0516,2.0657,1.9673,1.9673,2119140.0],["1983-09-13",1.9533,1.9533,1.9041,1.9181,173700.0],["1983-09-14",1.9041,1.9252,1.8971,1.9252,80134.0],["1983-09-15",1.9392,1.9392,1.9181,1.9322,93103.0],["1983-09-16",1.9181,1.9743,1.9181,1.9673,74575.0],["1983-09-19",1.9533,1.9743,1.9533,1.9673,138960.0],["1983-09-20",1.9533,1.9603,1.9392,1.9462,130159.0],["1983-09-21",1.9462,1.9533,1.9322,1.9462,95419.0],["1983-09-22",1.9392,1.9673,1.9322,1.9392,121358.0],["1983-09-23",1.9392,1.9392,1.9041,1.9111,184354.0],["1983-09-26",1.9111,1.9181,1.89,1.9111,199176.0],["1983-09-27",1.897,1.897,1.8127,1.8549,332114.0],["1983-09-28",1.8408,1.8619,1.8408,1.8619,241790.0],["1983-09-29",1.8689,1.9041,1.8689,1.9041,40298.0],["1983-09-30",1.9111,1.9111,1.883,1.8971,63458.0],["1983-10-03",1.9111,1.9252,1.8971,1.8971,506278.0],["1983-10-04",1.897,1.897,1.876,1.876,133865.0],["1983-10-05",1.883,1.883,1.876,1.876,153319.0],["1983-10-06",1.89,1.89,1.8127,1.8619,162120.0],["1983-10-07",1.8619,1.876,1.7565,1.7776,120432.0],["1983-10-10",1.7636,1.8268,1.7636,1.8268,122285.0],["1983-10-11",1.8198,1.8198,1.7846,1.7846,224652.0],["1983-10-12",1.7706,1.8127,1.7636,1.7987,305249.0],["1983-10-13",1.8057,1.8057,1.7706,1.7776,274214.0],["1983-10-14",1.7565,1.7846,1.7495,1.7846,67627.0],["1983-10-17",1.7706,1.7706,1.7425,1.7425,19918.0],["1983-10-18",1.7495,1.7565,1.6863,1.7144,78281.0],["1983-10-19",1.7214,1.7425,1.6933,1.7284,234842.0],["1983-10-20",1.7284,1.7565,1.7144,1.7565,258002.0],["1983-10-21",1.7425,1.7706,1.7425,1.7636,244570.0],["1983-10-24",1.7425,1.7846,1.7284,1.7846,68554.0],["1983-10-25",1.7987,1.8127,1.7917,1.7987,68090.0],["1983-10-26",1.8198,1.8408,1.7706,1.8408,56047.0],["1983-10-27",1.8479,1.8479,1.8127,1.8268,789756.0],["1983-10-28",1.8127,1.8127,1.7706,1.7846,82913.0],["1983-10-31",1.7706,1.7706,1.7284,1.7354,154709.0],["1983-11-01",1.7073,1.7214,1.6792,1.7003,182964.0],["1983-11-02",1.7144,1.7144,1.6792,1.6933,140813.0],["1983-11-03",1.7003,1.7706,1.7003,1.7636,145908.0],["1983-11-04",1.7636,1.7636,1.7495,1.7565,209830.0],["1983-11-07",1.7707,1.7778,1.7636,1.7707,231600.0],["1983-11-08",1.7707,1.7707,1.7494,1.7494,298764.0],["1983-11-09",1.7494,1.8132,1.7494,1.8132,256150.0],["1983-11-10",1.8132,1.8415,1.7919,1.8415,118116.0],["1983-11-11",1.8344,1.8911,1.8203,1.8769,138034.0],["1983-11-14",1.8769,1.8769,1.8061,1.8132,243180.0],["1983-11-15",1.7919,1.8061,1.7282,1.7353,161194.0],["1983-11-16",1.7282,1.8203,1.7282,1.8132,329335.0],["1983-11-17",1.8132,1.8203,1.799,1.8132,103757.0],["1983-11-18",1.8061,1.8061,1.7282,1.7565,439577.0],["1983-11-21",1.7707,1.7707,1.7494,1.7707,82913.0],["1983-11-22",1.7707,1.799,1.7565,1.7849,108389.0],["1983-11-23",1.7849,1.8274,1.7849,1.8274,112094.0],["1983-11-25",1.8344,1.8344,1.7919,1.7919,50952.0],["1983-11-28",1.7919,1.8061,1.7919,1.8061,79670.0],["1983-11-29",1.8061,1.8344,1.8061,1.8344,73186.0],["1983-11-30",1.8203,1.8344,1.8061,1.8203,180648.0],["1983-12-01",1.8132,1.8274,1.8061,1.8132,78281.0],["1983-12-02",1.8132,1.8132,1.799,1.8061,44467.0],["1983-12-05",1.8061,1.8061,1.7565,1.7707,65774.0],["1983-12-06",1.7565,1.7565,1.6574,1.7069,677198.0],["1983-12-07",1.6928,1.6999,1.6715,1.6857,44467.0],["1983-12-08",1.6999,1.6999,1.6432,1.6432,263098.0],["1983-12-09",1.6361,1.6645,1.6361,1.6645,138034.0],["1983-12-12",1.6503,1.6928,1.6503,1.6857,83839.0],["1983-12-13",1.6999,1.6999,1.6715,1.6715,27329.0],["1983-12-14",1.6715,1.6857,1.6149,1.6432,103757.0],["1983-12-15",1.6432,1.6574,1.622,1.622,168605.0],["1983-12-16",1.5936,1.622,1.5724,1.5724,366854.0],["1983-12-19",1.5795,1.5936,1.544,1.544,178795.0],["1983-12-20",1.5582,1.5936,1.5582,1.5724,118116.0],["1983-12-21",1.5795,1.6149,1.5653,1.5865,433092.0],["1983-12-22",1.5865,1.6078,1.5724,1.5865,348326.0],["1983-12-23",1.5865,1.5936,1.5724,1.5795,136181.0],["1983-12-27",1.5795,1.6078,1.5653,1.5724,140350.0],["1983-12-28",1.5724,1.629,1.5724,1.629,698969.0],["1983-12-29",1.6432,1.6715,1.6432,1.6715,210293.0],["1983-12-30",1.6574,1.7069,1.6503,1.6715,248275.0],["1984-01-03",1.6645,1.6645,1.622,1.622,85229.0],["1984-01-04",1.629,1.6645,1.6149,1.6645,370560.0],["1984-01-05",1.6432,1.714,1.6432,1.6857,234379.0],["1984-01-06",1.6999,1.6999,1.6786,1.6786,237158.0],["1984-01-09",1.6999,1.7565,1.6999,1.7211,131549.0],["1984-01-10",1.7282,1.7282,1.6857,1.6999,114410.0],["1984-01-11",1.7069,1.7069,1.6857,1.6999,71333.0],["1984-01-12",1.6857,1.7069,1.6786,1.6786,93103.0],["1984-01-13",1.6786,1.6928,1.6503,1.6574,210293.0],["1984-01-16",1.6645,1.6645,1.622,1.6645,128770.0],["1984-01-17",1.6645,1.6645,1.6503,1.6645,230674.0],["1984-01-18",1.6645,1.6715,1.6432,1.6432,149150.0],["1984-01-19",1.6574,1.6715,1.629,1.6432,1019966.0],["1984-01-20",1.6574,1.6786,1.6503,1.6645,184817.0],["1984-01-23",1.6999,1.7282,1.6645,1.6999,400205.0],["1984-01-24",1.7069,1.8061,1.7069,1.7919,548892.0],["1984-01-25",1.8061,1.8982,1.8061,1.8415,844877.0],["1984-01-26",1.8628,1.8769,1.8486,1.8628,236695.0],["1984-01-27",1.8769,1.9265,1.8769,1.9123,322850.0],["1984-01-30",1.9053,1.9194,1.8699,1.9053,223726.0],["1984-01-31",1.884,1.884,1.8628,1.8699,194081.0],["1984-02-01",1.8628,1.8628,1.8274,1.8415,362222.0],["1984-02-02",1.8203,1.8628,1.8203,1.8486,224189.0],["1984-02-03",1.8486,1.9194,1.8486,1.9194,296911.0],["1984-02-06",1.9194,1.9548,1.884,1.9123,328872.0],["1984-02-07",1.9053,1.9194,1.8911,1.9194,134328.0],["1984-02-08",1.9052,1.9194,1.8695,1.8766,378898.0],["1984-02-09",1.8481,1.898,1.8267,1.8838,305712.0],["1984-02-10",1.8552,1.9052,1.8481,1.898,80597.0],["1984-02-13",1.8909,1.898,1.8695,1.8695,159804.0],["1984-02-14",1.8695,1.9052,1.8552,1.8838,220483.0],["1984-02-15",1.898,1.9194,1.8838,1.9194,102367.0],["1984-02-16",1.9123,1.9408,1.9052,1.9266,299227.0],["1984-02-17",1.9194,1.9194,1.8623,1.8695,124601.0],["1984-02-21",1.8623,1.9266,1.8623,1.9123,115337.0],["1984-02-22",1.9266,1.9266,1.8695,1.8766,98662.0],["1984-02-23",1.8409,1.898,1.8409,1.898,652649.0],["1984-02-24",1.8909,1.9622,1.8909,1.9622,223726.0],["1984-02-27",1.948,2.0479,1.9337,2.0479,717960.0],["1984-02-28",2.055,2.0621,2.0336,2.0336,426144.0],["1984-02-29",2.0193,2.1121,2.0193,2.0764,677662.0],["1984-03-01",2.0978,2.0978,2.0621,2.0835,248275.0],["1984-03-02",2.0978,2.105,2.0407,2.0621,904166.0],["1984-03-05",2.0122,2.0265,1.9765,1.9908,469222.0],["1984-03-06",1.9908,1.9979,1.948,1.9551,188059.0],["1984-03-07",1.9266,1.9266,1.8766,1.898,360833.0],["1984-03-08",1.9194,1.9337,1.9052,1.9266,130159.0],["1984-03-09",1.9123,1.9123,1.8909,1.9052,56047.0],["1984-03-12",1.8838,1.9052,1.8695,1.898,120895.0],["1984-03-13",1.9123,1.9408,1.9123,1.9266,284868.0],["1984-03-14",1.9266,1.9266,1.8909,1.8909,51878.0],["1984-03-15",1.8766,1.9266,1.8552,1.9052,181574.0],["1984-03-16",1.9194,1.9551,1.9194,1.9408,183427.0],["1984-03-19",1.9266,1.948,1.9123,1.948,378434.0],["1984-03-20",1.9551,1.9908,1.9551,1.9765,393720.0],["1984-03-21",1.9694,2.055,1.948,2.055,203345.0],["1984-03-22",2.0693,2.0835,2.0122,2.0193,118116.0],["1984-03-23",2.0122,2.0122,1.9622,1.9837,129696.0],["1984-03-26",1.9694,2.0122,1.948,1.9837,74112.0],["1984-03-27",1.9765,1.9908,1.9765,1.9837,35666.0],["1984-03-28",1.9979,2.0479,1.9908,2.0407,141276.0],["1984-03-29",2.0479,2.055,2.0407,2.055,204734.0],["1984-03-30",2.0407,2.0764,2.0407,2.0621,162583.0],["1984-04-02",2.0693,2.0764,2.0265,2.0407,134791.0],["1984-04-03",2.0479,2.0479,2.0336,2.0479,122285.0],["1984-04-04",2.0479,2.0764,2.0479,2.0621,371950.0],["1984-04-05",2.055,2.1335,2.055,2.1121,824959.0],["1984-04-06",2.105,2.1264,2.105,2.1264,154709.0],["1984-04-09",2.1121,2.1264,2.1121,2.1264,139886.0],["1984-04-10",2.1335,2.1692,2.1264,2.1406,305249.0],["1984-04-11",2.1406,2.1977,2.1335,2.1977,662839.0],["1984-04-12",2.1834,2.1906,2.162,2.1906,267266.0],["1984-04-13",2.1834,2.1906,2.162,2.162,390014.0],["1984-04-16",2.1478,2.1549,2.0336,2.0978,401594.0],["1984-04-17",2.0764,2.0907,2.0479,2.0835,86618.0],["1984-04-18",2.055,2.0693,2.0193,2.0265,240864.0],["1984-04-19",2.0122,2.0764,2.0122,2.0621,124138.0],["1984-04-23",2.0621,2.0764,2.0407,2.0621,184354.0],["1984-04-24",2.0479,2.0693,2.0407,2.0621,31961.0],["1984-04-25",2.0479,2.0764,2.0336,2.0621,199639.0],["1984-04-26",2.055,2.1121,2.055,2.1121,80134.0],["1984-04-27",2.0978,2.1335,2.0978,2.1192,157025.0],["1984-04-30",2.1192,2.1406,2.1121,2.1264,91714.0],["1984-05-01",2.1121,2.1121,2.0835,2.0978,333041.0],["1984-05-02",2.0835,2.1335,2.0835,2.1192,665618.0],["1984-05-03",2.1264,2.1264,2.0621,2.0835,469222.0],["1984-05-04",2.0693,2.0764,2.0265,2.0265,105146.0],["1984-05-07",2.0265,2.0265,1.9837,2.0051,174163.0],["1984-05-08",1.9694,1.9837,1.9551,1.9837,192228.0],["1984-05-09",1.9693,1.9837,1.9549,1.9765,72259.0],["1984-05-10",1.9405,1.9765,1.9333,1.9765,114410.0],["1984-05-11",1.9621,1.9621,1.9262,1.9549,101904.0],["1984-05-14",1.9405,1.9549,1.919,1.9549,158878.0],["1984-05-15",1.9333,1.9693,1.9333,1.9549,102367.0],["1984-05-16",1.9405,1.9621,1.9262,1.9621,161194.0],["1984-05-17",1.9477,2.0411,1.9477,2.0124,512762.0],["1984-05-18",2.0627,2.0627,2.0196,2.0268,127380.0],["1984-05-21",2.0124,2.0483,2.0124,2.0268,105146.0],["1984-05-22",1.998,1.998,1.9765,1.9908,161657.0],["1984-05-23",1.9765,1.9908,1.9405,1.9549,104683.0],["1984-05-24",1.9405,1.9405,1.8687,1.8687,96809.0],["1984-05-25",1.8399,1.8615,1.8112,1.8543,430313.0],["1984-05-29",1.8399,1.8399,1.804,1.8399,99588.0],["1984-05-30",1.8112,1.8327,1.8112,1.8327,111168.0],["1984-05-31",1.8471,1.8471,1.804,1.8327,247812.0],["1984-06-01",1.8183,1.8327,1.7824,1.8327,677198.0],["1984-06-04",1.8183,1.8687,1.8183,1.8687,388625.0],["1984-06-05",1.8687,1.8974,1.8543,1.8974,178332.0],["1984-06-06",1.8974,1.9693,1.8974,1.9693,212609.0],["1984-06-07",1.9621,1.9621,1.9333,1.9333,121822.0],["1984-06-08",1.9333,1.9405,1.9118,1.919,54658.0],["1984-06-11",1.9046,1.9046,1.8543,1.8758,138034.0],["1984-06-12",1.8687,1.8758,1.8543,1.8687,90787.0],["1984-06-13",1.8615,1.8974,1.8615,1.8974,67164.0],["1984-06-14",1.8902,1.9046,1.8399,1.8399,113947.0],["1984-06-15",1.8327,1.8327,1.7896,1.8183,221410.0],["1984-06-18",1.8183,1.8974,1.8112,1.8902,222336.0],["1984-06-19",1.8974,1.9477,1.8974,1.9405,66238.0],["1984-06-20",1.9262,1.9262,1.883,1.9118,47246.0],["1984-06-21",1.9046,1.9477,1.8974,1.9477,66701.0],["1984-06-22",1.919,1.919,1.8974,1.919,124601.0],["1984-06-25",1.919,1.9333,1.9118,1.9333,92177.0],["1984-06-26",1.9405,1.9477,1.9262,1.9262,69943.0],["1984-06-27",1.919,1.9262,1.8758,1.8758,109315.0],["1984-06-28",1.8902,1.919,1.8543,1.919,162120.0],["1984-06-29",1.9262,1.9262,1.8758,1.883,66238.0],["1984-07-02",1.8974,1.8974,1.8399,1.8615,202418.0],["1984-07-03",1.8543,1.8687,1.8543,1.8615,132475.0],["1984-07-05",1.8471,1.8471,1.804,1.804,204271.0],["1984-07-06",1.8112,1.8255,1.768,1.804,387235.0],["1984-07-09",1.7824,1.7824,1.7249,1.7537,318218.0],["1984-07-10",1.7537,1.7537,1.7249,1.7393,245033.0],["1984-07-11",1.7249,1.7465,1.7105,1.7177,66701.0],["1984-07-12",1.7034,1.7105,1.6818,1.6962,173237.0],["1984-07-13",1.689,1.7465,1.6818,1.7249,206124.0],["1984-07-16",1.7105,1.7105,1.5955,1.6099,342768.0],["1984-07-17",1.6243,1.6243,1.5884,1.6243,402521.0],["1984-07-18",1.6099,1.6387,1.6099,1.6315,75502.0],["1984-07-19",1.6243,1.6243,1.6027,1.6171,41688.0],["1984-07-20",1.6171,1.6243,1.5812,1.5812,80134.0],["1984-07-23",1.5812,1.5812,1.4374,1.4518,462737.0],["1984-07-24",1.4662,1.5093,1.4518,1.4949,298764.0],["1984-07-25",1.4734,1.4949,1.4734,1.4949,119969.0],["1984-07-26",1.5093,1.5165,1.5021,1.5021,89398.0],["1984-07-27",1.5021,1.5093,1.4949,1.4949,20844.0],["1984-07-30",1.4949,1.5165,1.4949,1.5093,103294.0],["1984-07-31",1.4949,1.5093,1.4087,1.4159,197786.0],["1984-08-01",1.4302,1.4949,1.4231,1.4806,108852.0],["1984-08-02",1.4806,1.538,1.4806,1.5237,378898.0],["1984-08-03",1.5093,1.5955,1.5093,1.5812,531290.0],["1984-08-06",1.574,1.6099,1.5668,1.5812,386309.0],["1984-08-07",1.5668,1.5884,1.5596,1.574,302470.0],["1984-08-08",1.574,1.653,1.574,1.6243,489602.0],["1984-08-09",1.6098,1.7041,1.6098,1.7041,119969.0],["1984-08-10",1.7041,1.7548,1.7041,1.7476,1198762.0],["1984-08-13",1.7476,1.7476,1.7331,1.7403,499793.0],["1984-08-14",1.7476,1.7548,1.7403,1.7403,314050.0],["1984-08-15",1.7403,1.7476,1.7403,1.7403,318218.0],["1984-08-16",1.7258,1.7331,1.7041,1.7186,260782.0],["1984-08-17",1.7113,1.7113,1.6968,1.7113,56510.0],["1984-08-20",1.6968,1.7113,1.6968,1.6968,397426.0],["1984-08-21",1.7113,1.7693,1.7113,1.7693,420586.0],["1984-08-22",1.7548,1.7693,1.7258,1.7693,317292.0],["1984-08-23",1.7621,1.8056,1.7621,1.8056,45394.0],["1984-08-24",1.7983,1.8418,1.7983,1.8273,126454.0],["1984-08-27",1.8128,1.8201,1.7838,1.8128,33814.0],["1984-08-28",1.8128,1.8201,1.7983,1.8128,142666.0],["1984-08-29",1.8273,1.8563,1.8128,1.8563,405763.0],["1984-08-30",1.8636,1.8636,1.8273,1.8273,823570.0],["1984-08-31",1.8128,1.8201,1.8056,1.8056,557230.0],["1984-09-04",1.8056,1.8056,1.8056,1.8056,34277.0],["1984-09-05",1.8056,1.8056,1.7838,1.7911,192228.0],["1984-09-06",1.7911,1.8056,1.7838,1.7983,60216.0],["1984-09-07",1.8128,1.8128,1.7983,1.7983,70870.0],["1984-09-10",1.7911,1.8128,1.7911,1.7983,31961.0],["1984-09-11",1.7983,1.8273,1.7766,1.8056,146371.0],["1984-09-12",1.8056,1.8056,1.7838,1.7983,155172.0],["1984-09-13",1.7983,1.8491,1.7983,1.8346,137570.0],["1984-09-14",1.8563,1.8781,1.8491,1.8708,129233.0],["1984-09-17",1.8781,1.8781,1.8636,1.8636,58826.0],["1984-09-18",1.8636,1.8708,1.8418,1.8636,196860.0],["1984-09-19",1.8708,1.8853,1.8636,1.8853,100514.0],["1984-09-20",1.8708,1.9288,1.8708,1.8998,103757.0],["1984-09-21",1.8998,1.8998,1.8563,1.8563,207514.0],["1984-09-24",1.8273,1.8273,1.7983,1.8128,106999.0],["1984-09-25",1.7983,1.7983,1.7766,1.7838,172310.0],["1984-09-26",1.7766,1.7983,1.7693,1.7911,119969.0],["1984-09-27",1.7983,1.8128,1.7838,1.7983,103294.0],["1984-09-28",1.7983,1.8128,1.7838,1.7983,58363.0],["1984-10-01",1.7983,1.8491,1.7693,1.8201,82450.0],["1984-10-02",1.7983,1.8201,1.7983,1.8128,266340.0],["1984-10-03",1.7983,1.8128,1.7911,1.8056,22234.0],["1984-10-04",1.8128,1.8273,1.7693,1.7766,113947.0],["1984-10-05",1.7693,1.7838,1.7693,1.7766,37519.0],["1984-10-08",1.7693,1.7983,1.7693,1.7983,95882.0],["1984-10-09",1.7983,1.8418,1.7983,1.8201,151466.0],["1984-10-10",1.8273,1.8273,1.8128,1.8128,10654.0],["1984-10-11",1.8056,1.8273,1.7983,1.8273,784661.0],["1984-10-12",1.8273,1.8563,1.8128,1.8563,73186.0],["1984-10-15",1.8563,1.8708,1.8563,1.8636,34277.0],["1984-10-16",1.8636,1.8636,1.7693,1.7838,127843.0],["1984-10-17",1.7693,1.7693,1.6896,1.6896,129696.0],["1984-10-18",1.6823,1.6823,1.646,1.6823,352032.0],["1984-10-19",1.6678,1.6678,1.6243,1.6243,353422.0],["1984-10-22",1.6243,1.6243,1.5663,1.5953,182501.0],["1984-10-23",1.6243,1.646,1.6098,1.6098,416880.0],["1984-10-24",1.5953,1.6751,1.5953,1.6605,93566.0],["1984-10-25",1.6968,1.7548,1.6968,1.7186,228358.0],["1984-10-26",1.7186,1.7403,1.7186,1.7186,90787.0],["1984-10-29",1.6968,1.7041,1.6605,1.6678,492382.0],["1984-10-30",1.6388,1.6533,1.588,1.6533,132938.0],["1984-10-31",1.6606,1.6606,1.6388,1.6388,61606.0],["1984-11-01",1.646,1.6533,1.6315,1.6533,108389.0],["1984-11-02",1.646,1.6751,1.646,1.6751,94493.0],["1984-11-05",1.6751,1.6896,1.6388,1.6533,161657.0],["1984-11-06",1.6533,1.6823,1.646,1.6605,192691.0],["1984-11-07",1.6243,1.6823,1.6243,1.6823,571589.0],["1984-11-08",1.6896,1.6969,1.653,1.6604,376582.0],["1984-11-09",1.6677,1.7262,1.6604,1.6969,468758.0],["1984-11-12",1.7335,1.7335,1.6677,1.6969,45857.0],["1984-11-13",1.6969,1.7408,1.6969,1.7189,136181.0],["1984-11-14",1.7042,1.7481,1.6969,1.7189,75038.0],["1984-11-15",1.7042,1.7481,1.7042,1.7335,147761.0],["1984-11-16",1.7408,1.7847,1.7408,1.7408,159341.0],["1984-11-19",1.7262,1.7554,1.7116,1.7189,125527.0],["1984-11-20",1.7042,1.7335,1.6969,1.6969,197786.0],["1984-11-21",1.6896,1.7262,1.6896,1.6969,53268.0],["1984-11-23",1.7116,1.7262,1.7042,1.7042,150540.0],["1984-11-26",1.6896,1.6896,1.6165,1.6384,53731.0],["1984-11-27",1.6165,1.6384,1.5799,1.6384,99125.0],["1984-11-28",1.653,1.6677,1.6384,1.6384,72722.0],["1984-11-29",1.6238,1.6311,1.6092,1.6238,103294.0],["1984-11-30",1.6165,1.6238,1.6092,1.6092,222336.0],["1984-12-03",1.5945,1.5945,1.5287,1.558,166752.0],["1984-12-04",1.558,1.5799,1.558,1.5726,76428.0],["1984-12-05",1.5726,1.5945,1.5653,1.5799,61606.0],["1984-12-06",1.5799,1.6311,1.5726,1.6018,100051.0],["1984-12-07",1.6092,1.6092,1.6018,1.6018,40762.0],["1984-12-10",1.6018,1.6092,1.5214,1.536,243643.0],["1984-12-11",1.536,1.5506,1.4921,1.5068,299690.0],["1984-12-12",1.4994,1.5068,1.4629,1.4629,212609.0],["1984-12-13",1.4702,1.4775,1.4629,1.4702,94493.0],["1984-12-14",1.4775,1.4848,1.4702,1.4702,72259.0],["1984-12-17",1.4629,1.4848,1.4629,1.4702,539628.0],["1984-12-18",1.4848,1.4921,1.4702,1.4921,65311.0],["1984-12-19",1.5068,1.558,1.5068,1.5068,209830.0],["1984-12-20",1.5068,1.5068,1.4482,1.4775,307102.0],["1984-12-21",1.4629,1.4921,1.4482,1.4482,159804.0],["1984-12-24",1.4482,1.4848,1.4482,1.4775,176016.0],["1984-12-26",1.4921,1.6092,1.4775,1.6092,144518.0],["1984-12-27",1.6092,1.6092,1.5799,1.5799,159341.0],["1984-12-28",1.5799,1.5799,1.5068,1.5214,120432.0],["1984-12-31",1.5068,1.5214,1.4921,1.5214,145908.0],["1985-01-02",1.5068,1.5214,1.4775,1.4775,178795.0],["1985-01-03",1.4629,1.4775,1.4044,1.4117,180185.0],["1985-01-04",1.4044,1.4044,1.3751,1.3824,404374.0],["1985-01-07",1.3824,1.4263,1.3751,1.419,202882.0],["1985-01-08",1.4117,1.4336,1.4044,1.4336,53731.0],["1985-01-09",1.419,1.4482,1.4044,1.4263,130622.0],["1985-01-10",1.419,1.5287,1.419,1.5287,105610.0],["1985-01-11",1.5287,1.536,1.4775,1.4848,337673.0],["1985-01-14",1.4848,1.4848,1.4409,1.4702,2318316.0],["1985-01-15",1.4629,1.4848,1.4556,1.4848,212146.0],["1985-01-16",1.4921,1.5214,1.4848,1.4921,73186.0],["1985-01-17",1.4921,1.5141,1.4921,1.4994,154246.0],["1985-01-18",1.5141,1.5141,1.4994,1.5068,56510.0],["1985-01-21",1.5068,1.558,1.5068,1.558,100978.0],["1985-01-22",1.536,1.5433,1.5214,1.5287,77354.0],["1985-01-23",1.5214,1.5214,1.4775,1.5214,787903.0],["1985-01-24",1.5214,1.5214,1.4921,1.5068,136181.0],["1985-01-25",1.5068,1.536,1.5068,1.5287,115800.0],["1985-01-28",1.5287,1.5506,1.5214,1.536,427070.0],["1985-01-29",1.536,1.5433,1.5287,1.5433,113947.0],["1985-01-30",1.5287,1.5945,1.5287,1.5872,154709.0],["1985-01-31",1.5799,1.653,1.5799,1.6311,72722.0],["1985-02-01",1.6311,1.6604,1.6092,1.6384,177406.0],["1985-02-04",1.6238,1.6969,1.6238,1.6457,167215.0],["1985-02-05",1.6457,1.6604,1.6238,1.6457,241327.0],["1985-02-06",1.6604,1.7116,1.6311,1.7042,501646.0],["1985-02-07",1.7116,1.7408,1.7116,1.7262,1017187.0],["1985-02-08",1.7262,1.7631,1.7262,1.7409,500256.0],["1985-02-11",1.7483,1.7631,1.7262,1.7557,459494.0],["1985-02-12",1.7557,1.7852,1.7483,1.7483,153782.0],["1985-02-13",1.7483,1.7483,1.6967,1.7409,683683.0],["1985-02-14",1.7483,1.7557,1.7262,1.7262,134791.0],["1985-02-15",1.7262,1.7483,1.7188,1.7262,247812.0],["1985-02-19",1.7262,1.7262,1.7041,1.7188,352495.0],["1985-02-20",1.6819,1.7188,1.6819,1.6967,126917.0],["1985-02-21",1.6819,1.6893,1.6746,1.6819,200566.0],["1985-02-22",1.6819,1.7262,1.6819,1.7114,322387.0],["1985-02-25",1.7041,1.7114,1.6893,1.7114,144055.0],["1985-02-26",1.6967,1.7262,1.6967,1.7188,456252.0],["1985-02-27",1.7114,1.7262,1.7114,1.7262,138960.0],["1985-02-28",1.7188,1.7262,1.7041,1.7114,78281.0],["1985-03-01",1.7188,1.7262,1.7114,1.7188,127380.0],["1985-03-04",1.7188,1.7336,1.7114,1.7114,579926.0],["1985-03-05",1.7114,1.7114,1.6893,1.6967,164436.0],["1985-03-06",1.6893,1.6967,1.6819,1.6893,93103.0],["1985-03-07",1.6819,1.7114,1.6746,1.7114,201492.0],["1985-03-08",1.7114,1.7557,1.7114,1.7409,313123.0],["1985-03-11",1.7409,1.7409,1.7336,1.7409,64385.0],["1985-03-12",1.7336,1.7409,1.7262,1.7409,40762.0],["1985-03-13",1.7483,1.7631,1.7483,1.7631,51878.0],["1985-03-14",1.7557,1.7631,1.7483,1.7557,91714.0],["1985-03-15",1.7557,1.7557,1.7114,1.7188,125064.0],["1985-03-18",1.7336,1.7336,1.7188,1.7262,66238.0],["1985-03-19",1.7262,1.7483,1.7262,1.7409,166289.0],["1985-03-20",1.7409,1.7557,1.7409,1.7557,14822.0],["1985-03-21",1.7483,1.7557,1.7409,1.7483,81060.0],["1985-03-22",1.7483,1.7483,1.7188,1.7188,290426.0],["1985-03-25",1.7188,1.7262,1.6819,1.7262,245033.0],["1985-03-26",1.7262,1.7336,1.7188,1.7262,59290.0],["1985-03-27",1.7262,1.7336,1.7188,1.7336,153782.0],["1985-03-28",1.7336,1.7705,1.7336,1.7705,270509.0],["1985-03-29",1.7705,1.7852,1.7188,1.7705,404374.0],["1985-04-01",1.7705,1.7926,1.7631,1.7778,591970.0],["1985-04-02",1.7926,1.8442,1.7852,1.8073,471074.0],["1985-04-03",1.8,1.8,1.7852,1.7926,295058.0],["1985-04-04",1.7852,1.7852,1.7631,1.7631,75038.0],["1985-04-08",1.7631,1.7705,1.7557,1.7631,196397.0],["1985-04-09",1.7631,1.7852,1.7409,1.7705,680904.0],["1985-04-10",1.7705,1.8,1.7705,1.7778,100051.0],["1985-04-11",1.7705,1.8073,1.7705,1.7926,111168.0],["1985-04-12",1.7778,1.7852,1.7705,1.7778,31961.0],["1985-04-15",1.7778,1.8,1.7778,1.7852,24086.0],["1985-04-16",1.7852,1.7926,1.7778,1.7852,98662.0],["1985-04-17",1.7852,1.8147,1.7852,1.7926,48636.0],["1985-04-18",1.7852,1.8,1.7852,1.7852,24086.0],["1985-04-19",1.7705,1.8221,1.7705,1.8221,80134.0],["1985-04-22",1.8221,1.8221,1.8147,1.8147,315439.0],["1985-04-23",1.8147,1.8221,1.8147,1.8221,40762.0],["1985-04-24",1.8073,1.8221,1.7852,1.7852,74112.0],["1985-04-25",1.7926,1.8147,1.7926,1.7926,209366.0],["1985-04-26",1.7926,1.8221,1.7926,1.8147,105610.0],["1985-04-29",1.8147,1.859,1.8147,1.8368,368244.0],["1985-04-30",1.8295,1.859,1.8295,1.8295,439577.0],["1985-05-01",1.8295,1.8368,1.8147,1.8221,179722.0],["1985-05-02",1.8147,1.8147,1.8073,1.8073,131549.0],["1985-05-03",1.8073,1.8147,1.8073,1.8073,46320.0],["1985-05-06",1.8073,1.8221,1.8073,1.8073,77818.0],["1985-05-07",1.8,1.8073,1.7852,1.7852,167215.0],["1985-05-08",1.7852,1.7852,1.7778,1.7852,20844.0],["1985-05-09",1.7852,1.7852,1.7703,1.7703,391404.0],["1985-05-10",1.7703,1.7926,1.7629,1.7852,608182.0],["1985-05-13",1.7778,1.7852,1.7703,1.7778,44004.0],["1985-05-14",1.7703,1.7778,1.7703,1.7778,58363.0],["1985-05-15",1.7703,1.7778,1.7703,1.7703,87545.0],["1985-05-16",1.7703,1.7703,1.7703,1.7703,88008.0],["1985-05-17",1.7703,1.7852,1.7703,1.7852,320534.0],["1985-05-20",1.7703,1.7852,1.7555,1.7703,233453.0],["1985-05-21",1.7703,1.7778,1.7703,1.7703,40762.0],["1985-05-22",1.7703,1.7778,1.7703,1.7703,24086.0],["1985-05-23",1.7703,1.7703,1.748,1.7555,150540.0],["1985-05-24",1.7555,1.7778,1.7555,1.7703,787440.0],["1985-05-28",1.7703,1.7778,1.748,1.7629,106999.0],["1985-05-29",1.7629,1.7703,1.7555,1.7629,120895.0],["1985-05-30",1.748,1.7555,1.7257,1.7331,92177.0],["1985-05-31",1.7183,1.7257,1.6662,1.6662,312197.0],["1985-06-03",1.6588,1.6885,1.6364,1.6364,196397.0],["1985-06-04",1.629,1.6513,1.6067,1.6067,110242.0],["1985-06-05",1.6067,1.6067,1.5918,1.5992,263098.0],["1985-06-06",1.5918,1.6067,1.5918,1.5918,251981.0],["1985-06-07",1.5918,1.5918,1.5695,1.5918,81523.0],["1985-06-10",1.5844,1.6067,1.5844,1.5992,50489.0],["1985-06-11",1.5992,1.6067,1.5992,1.5992,228821.0],["1985-06-12",1.5992,1.6141,1.5992,1.6067,136181.0],["1985-06-13",1.6067,1.6067,1.5992,1.6067,44930.0],["1985-06-14",1.6067,1.6067,1.5769,1.5769,62532.0],["1985-06-17",1.5918,1.5918,1.5397,1.5397,340915.0],["1985-06-18",1.5397,1.5472,1.5323,1.5323,62532.0],["1985-06-19",1.5174,1.5695,1.5174,1.5695,101904.0],["1985-06-20",1.5621,1.5992,1.5546,1.5695,459494.0],["1985-06-21",1.5546,1.6067,1.5323,1.6067,531290.0],["1985-06-24",1.5992,1.6364,1.5992,1.6364,93566.0],["1985-06-25",1.6364,1.6959,1.6364,1.6885,383530.0],["1985-06-26",1.6811,1.7108,1.6811,1.6959,135254.0],["1985-06-27",1.6885,1.6885,1.6811,1.6885,172774.0],["1985-06-28",1.6885,1.6885,1.6513,1.6811,91714.0],["1985-07-01",1.6885,1.6885,1.6662,1.6811,290426.0],["1985-07-02",1.6662,1.6736,1.6364,1.6364,102830.0],["1985-07-03",1.6216,1.629,1.5992,1.6067,245033.0],["1985-07-05",1.6067,1.6364,1.6067,1.629,258929.0],["1985-07-08",1.629,1.6439,1.629,1.6364,70870.0],["1985-07-09",1.6364,1.6959,1.6364,1.6662,317292.0],["1985-07-10",1.6736,1.6811,1.6736,1.6736,88008.0],["1985-07-11",1.6811,1.6811,1.6662,1.6662,96346.0],["1985-07-12",1.6662,1.6662,1.6364,1.6364,82913.0],["1985-07-15",1.629,1.629,1.5844,1.5992,190838.0],["1985-07-16",1.5992,1.6364,1.5918,1.629,535922.0],["1985-07-17",1.6364,1.6736,1.6364,1.6588,261708.0],["1985-07-18",1.6439,1.6736,1.6439,1.6588,103294.0],["1985-07-19",1.6439,1.6662,1.6439,1.6588,37056.0],["1985-07-22",1.6513,1.6885,1.6513,1.6811,543334.0],["1985-07-23",1.6811,1.6885,1.6811,1.6811,421512.0],["1985-07-24",1.6811,1.815,1.6811,1.815,491455.0],["1985-07-25",1.815,1.815,1.748,1.748,232526.0],["1985-07-26",1.7555,1.7852,1.748,1.7852,282552.0],["1985-07-29",1.7703,1.7703,1.7629,1.7703,110705.0],["1985-07-30",1.7555,1.7852,1.7555,1.7555,314050.0],["1985-07-31",1.7406,1.7406,1.7183,1.7257,111631.0],["1985-08-01",1.7331,1.7629,1.7331,1.7555,132012.0],["1985-08-02",1.7555,1.7703,1.7555,1.7555,381214.0],["1985-08-05",1.7555,1.7778,1.748,1.7629,72722.0],["1985-08-06",1.7629,1.7778,1.7331,1.7331,142666.0],["1985-08-07",1.7331,1.7331,1.7183,1.7257,206587.0],["1985-08-08",1.7257,1.7555,1.7257,1.7555,120432.0],["1985-08-09",1.7406,1.7555,1.7331,1.7331,46320.0],["1985-08-12",1.7331,1.7406,1.7256,1.7331,146371.0],["1985-08-13",1.7331,1.7331,1.7181,1.7181,100514.0],["1985-08-14",1.7406,1.7406,1.7181,1.7181,156562.0],["1985-08-15",1.7106,1.7181,1.7031,1.7181,98662.0],["1985-08-16",1.7106,1.7181,1.7106,1.7106,143592.0],["1985-08-19",1.7106,1.7932,1.7106,1.7406,82913.0],["1985-08-20",1.7331,1.7556,1.7331,1.7331,700358.0],["1985-08-21",1.7256,1.7406,1.7256,1.7331,126917.0],["1985-08-22",1.7331,1.7331,1.7181,1.7331,39835.0],["1985-08-23",1.7106,1.7406,1.7106,1.7406,105610.0],["1985-08-26",1.7256,1.7256,1.7031,1.7106,110242.0],["1985-08-27",1.7331,1.7406,1.7181,1.7256,281626.0],["1985-08-28",1.7181,1.7331,1.7106,1.7256,180185.0],["1985-08-29",1.7256,1.7331,1.7256,1.7331,218630.0],["1985-08-30",1.7406,1.7556,1.7331,1.7481,69943.0],["1985-09-03",1.7406,1.7406,1.7256,1.7331,24550.0],["1985-09-04",1.7331,1.7406,1.7256,1.7406,324240.0],["1985-09-05",1.7406,1.7556,1.7406,1.7556,14822.0],["1985-09-06",1.7556,1.8082,1.7556,1.7932,308028.0],["1985-09-09",1.7857,1.8007,1.7857,1.8007,121822.0],["1985-09-10",1.7932,1.8007,1.7706,1.7782,113021.0],["1985-09-11",1.7782,1.7782,1.7481,1.7481,74575.0],["1985-09-12",1.7481,1.7556,1.7256,1.7256,117190.0],["1985-09-13",1.7406,1.7406,1.7256,1.7331,364075.0],["1985-09-16",1.7331,1.7556,1.7331,1.7331,209830.0],["1985-09-17",1.7481,1.7481,1.7331,1.7406,55121.0],["1985-09-18",1.7406,1.7481,1.7331,1.7331,84302.0],["1985-09-19",1.7331,1.7706,1.7331,1.7631,304786.0],["1985-09-20",1.7556,1.7631,1.7406,1.7631,87545.0],["1985-09-23",1.7481,1.7631,1.7481,1.7556,38909.0],["1985-09-24",1.7406,1.7481,1.7331,1.7406,89398.0],["1985-09-25",1.7406,1.7406,1.7331,1.7331,89398.0],["1985-09-26",1.7256,1.7631,1.7256,1.7631,44467.0],["1985-09-30",1.7556,1.7631,1.7481,1.7481,36130.0],["1985-10-01",1.7706,1.8232,1.7631,1.8232,439577.0],["1985-10-02",1.8382,1.8457,1.8007,1.8307,432629.0],["1985-10-03",1.8232,1.8307,1.8007,1.8232,171847.0],["1985-10-04",1.8157,1.8232,1.8007,1.8082,260318.0],["1985-10-07",1.7857,1.7857,1.7556,1.7631,56974.0],["1985-10-08",1.7406,1.7556,1.7406,1.7556,62995.0],["1985-10-09",1.7556,1.7631,1.7556,1.7556,11580.0],["1985-10-10",1.7556,1.7932,1.7481,1.7857,151466.0],["1985-10-11",1.7706,1.7857,1.7706,1.7706,16212.0],["1985-10-14",1.7631,1.7932,1.7631,1.7932,6948.0],["1985-10-15",1.7782,1.8157,1.7782,1.8082,219094.0],["1985-10-16",1.8082,1.8307,1.8082,1.8307,283015.0],["1985-10-17",1.8232,1.8382,1.8232,1.8382,74112.0],["1985-10-18",1.8382,1.8382,1.8382,1.8382,57437.0],["1985-10-21",1.8307,1.8532,1.8307,1.8307,180648.0],["1985-10-22",1.8457,1.8457,1.8307,1.8307,420586.0],["1985-10-23",1.8307,1.8382,1.8307,1.8307,451157.0],["1985-10-24",1.8232,1.8757,1.8232,1.8682,205661.0],["1985-10-25",1.8607,1.8982,1.8607,1.8832,845340.0],["1985-10-28",1.8907,1.9357,1.8832,1.9207,251054.0],["1985-10-29",1.9207,1.9507,1.9207,1.9432,161194.0],["1985-10-30",1.9582,1.9582,1.9132,1.9282,445135.0],["1985-10-31",1.9282,1.9432,1.8982,1.8982,158414.0],["1985-11-01",1.8907,1.8907,1.8607,1.8607,115800.0],["1985-11-04",1.8757,1.8982,1.8682,1.8907,70870.0],["1985-11-05",1.8907,1.9207,1.8907,1.9207,469685.0],["1985-11-06",1.9132,1.9207,1.8982,1.8982,85229.0],["1985-11-07",1.8907,1.8907,1.8757,1.8907,123674.0],["1985-11-08",1.9209,1.9209,1.8907,1.9209,49562.0],["1985-11-11",1.9134,1.9134,1.8907,1.8983,57437.0],["1985-11-12",1.8907,1.9209,1.8907,1.8983,97735.0],["1985-11-13",1.8831,1.8907,1.8756,1.8756,73186.0],["1985-11-14",1.868,1.9285,1.868,1.9285,101904.0],["1985-11-15",1.9134,1.9588,1.9134,1.9361,352032.0],["1985-11-18",1.9361,1.9361,1.9209,1.9209,123674.0],["1985-11-19",1.9058,1.9058,1.8907,1.8983,45857.0],["1985-11-20",1.8831,1.8907,1.8831,1.8831,29182.0],["1985-11-21",1.8983,1.9209,1.8831,1.9134,195007.0],["1985-11-22",1.9134,1.9361,1.9134,1.9361,123674.0],["1985-11-25",1.9361,1.9588,1.9361,1.9512,219557.0],["1985-11-26",1.9512,2.0117,1.9436,1.989,523879.0],["1985-11-27",1.9966,2.0117,1.9436,1.9436,292742.0],["1985-11-29",1.9512,1.9663,1.9436,1.9588,137570.0],["1985-12-02",1.9512,1.9512,1.9209,1.9209,438650.0],["1985-12-03",1.9209,1.9361,1.9209,1.9361,74575.0],["1985-12-04",1.9361,1.9739,1.9361,1.9739,327482.0],["1985-12-05",1.9588,2.0117,1.9588,1.9814,113484.0],["1985-12-06",1.9739,1.989,1.9361,1.9512,465053.0],["1985-12-09",1.9361,1.9361,1.868,1.8756,881933.0],["1985-12-10",1.868,1.8756,1.7621,1.7848,337210.0],["1985-12-11",1.7848,1.7999,1.7697,1.7848,1482240.0],["1985-12-12",1.8075,1.868,1.7924,1.868,146834.0],["1985-12-13",1.8529,1.9134,1.8529,1.9134,76428.0],["1985-12-16",1.9058,1.9361,1.8983,1.8983,121822.0],["1985-12-17",1.8831,1.8831,1.8604,1.8604,62532.0],["1985-12-18",1.8604,1.8756,1.8604,1.8604,23623.0],["1985-12-19",1.8453,1.868,1.8453,1.8453,42614.0],["1985-12-20",1.8453,1.8756,1.7999,1.8302,384919.0],["1985-12-23",1.8453,1.8529,1.8151,1.8151,74112.0],["1985-12-24",1.7999,1.8075,1.7999,1.8075,234842.0],["1985-12-26",1.8075,1.8075,1.7924,1.7924,145908.0],["1985-12-27",1.7924,1.8075,1.7924,1.7999,50026.0],["1985-12-30",1.7924,1.7924,1.7697,1.7848,178332.0],["1985-12-31",1.7848,1.7848,1.7773,1.7848,286258.0],["1986-01-02",1.7924,1.8529,1.7924,1.8529,167215.0],["1986-01-03",1.868,1.9058,1.868,1.9058,38909.0],["1986-01-06",1.8907,1.9285,1.8907,1.9134,33350.0],["1986-01-07",1.9058,1.9285,1.8983,1.9134,455326.0],["1986-01-08",1.9058,1.9209,1.8529,1.8529,117190.0],["1986-01-09",1.8529,1.8756,1.8378,1.8378,158878.0],["1986-01-10",1.8378,1.8453,1.8378,1.8378,63922.0],["1986-01-13",1.8378,1.8604,1.8302,1.8302,96809.0],["1986-01-14",1.8453,1.8453,1.8302,1.8302,55584.0],["1986-01-15",1.8302,1.8529,1.8302,1.8453,62532.0],["1986-01-16",1.8604,1.868,1.8302,1.8302,436334.0],["1986-01-17",1.8226,1.8226,1.7848,1.7924,1130671.0],["1986-01-20",1.7924,1.8151,1.7924,1.8075,80134.0],["1986-01-21",1.8151,1.8604,1.8075,1.8453,237158.0],["1986-01-22",1.8151,1.8151,1.7546,1.7621,1475755.0],["1986-01-23",1.7621,1.7621,1.6865,1.7243,1154294.0],["1986-01-24",1.7319,1.747,1.7243,1.7394,177406.0],["1986-01-27",1.7167,1.7394,1.7167,1.7167,157951.0],["1986-01-28",1.7319,1.7319,1.7016,1.7016,212146.0],["1986-01-29",1.7016,1.7092,1.5806,1.5806,257076.0],["1986-01-30",1.5882,1.5957,1.5504,1.5579,404837.0],["1986-01-31",1.5731,1.5957,1.4899,1.5201,439577.0],["1986-02-03",1.5277,1.5579,1.505,1.5579,946318.0],["1986-02-04",1.5579,1.5579,1.5277,1.5277,316366.0],["1986-02-05",1.5126,1.5126,1.3613,1.4067,844877.0],["1986-02-06",1.4369,1.4747,1.4218,1.4672,320534.0],["1986-02-07",1.5277,1.5352,1.4747,1.5277,472001.0],["1986-02-10",1.5124,1.543,1.5048,1.5124,273751.0],["1986-02-11",1.52,1.5353,1.4971,1.4971,208903.0],["1986-02-12",1.4971,1.543,1.4971,1.5277,238085.0],["1986-02-13",1.4971,1.5048,1.4666,1.4666,173700.0],["1986-02-14",1.4666,1.4666,1.4055,1.4055,162120.0],["1986-02-18",1.4207,1.4513,1.3978,1.4513,161194.0],["1986-02-19",1.4666,1.4819,1.4513,1.4513,125990.0],["1986-02-20",1.4284,1.4666,1.4207,1.4666,153319.0],["1986-02-21",1.4589,1.4895,1.4589,1.4742,311734.0],["1986-02-24",1.4895,1.543,1.4895,1.5277,501182.0],["1986-02-25",1.52,1.5659,1.52,1.5506,671177.0],["1986-02-26",1.5353,1.5353,1.5048,1.52,94956.0],["1986-02-27",1.52,1.52,1.5048,1.5048,205198.0],["1986-02-28",1.4971,1.4971,1.4284,1.4284,1068602.0],["1986-03-03",1.436,1.4589,1.4207,1.436,252444.0],["1986-03-04",1.436,1.436,1.3596,1.3673,567883.0],["1986-03-05",1.3444,1.3749,1.3444,1.3596,692484.0],["1986-03-06",1.3596,1.3673,1.3444,1.3673,188522.0],["1986-03-07",1.352,1.3596,1.3291,1.3444,165826.0],["1986-03-10",1.3596,1.3673,1.3367,1.3596,550745.0],["1986-03-11",1.4131,1.436,1.3749,1.436,390478.0],["1986-03-12",1.4055,1.5277,1.4055,1.5277,488213.0],["1986-03-13",1.4971,1.5124,1.4666,1.4666,243180.0],["1986-03-14",1.4589,1.4742,1.4284,1.4284,135718.0],["1986-03-17",1.436,1.4589,1.436,1.4589,100514.0],["1986-03-18",1.4589,1.4589,1.436,1.4437,839782.0],["1986-03-19",1.4589,1.4666,1.4437,1.4513,110705.0],["1986-03-20",1.436,1.4666,1.436,1.436,174163.0],["1986-03-21",1.4437,1.4513,1.4055,1.4284,392330.0],["1986-03-24",1.4207,1.4207,1.3749,1.3978,113484.0],["1986-03-25",1.3978,1.4055,1.3902,1.3978,267266.0],["1986-03-26",1.3978,1.4284,1.3826,1.3826,362686.0],["1986-03-27",1.3978,1.4131,1.3749,1.3749,283942.0],["1986-03-31",1.3673,1.3978,1.3673,1.3749,496550.0],["1986-04-01",1.3749,1.3749,1.3291,1.3444,396036.0],["1986-04-02",1.352,1.3749,1.3444,1.352,702674.0],["1986-04-03",1.352,1.352,1.3291,1.3291,183427.0],["1986-04-04",1.3444,1.3444,1.3062,1.3291,375655.0],["1986-04-07",1.3596,1.3749,1.3444,1.3596,228821.0],["1986-04-08",1.3596,1.436,1.3596,1.4284,215851.0],["1986-04-09",1.4437,1.4742,1.436,1.436,148687.0],["1986-04-10",1.4437,1.4513,1.4055,1.4055,491455.0],["1986-04-11",1.4207,1.4284,1.4055,1.4131,241327.0],["1986-04-14",1.4284,1.4284,1.4055,1.4131,424291.0],["1986-04-15",1.4207,1.4284,1.3826,1.3826,245033.0],["1986-04-16",1.3902,1.4131,1.3826,1.3902,499330.0],["1986-04-17",1.3826,1.3978,1.352,1.3673,615593.0],["1986-04-18",1.352,1.3749,1.3444,1.3673,378898.0],["1986-04-21",1.3749,1.3826,1.3138,1.3367,1874570.0],["1986-04-22",1.3444,1.3444,1.3138,1.3444,2529998.0],["1986-04-23",1.3291,1.3444,1.3291,1.3367,87545.0],["1986-04-24",1.3367,1.3444,1.3291,1.3291,273288.0],["1986-04-25",1.3214,1.3367,1.2833,1.3214,2740291.0],["1986-04-28",1.3291,1.3291,1.3062,1.3214,703601.0],["1986-04-29",1.3214,1.3291,1.2909,1.3062,275141.0],["1986-04-30",1.3138,1.3138,1.2603,1.2909,588264.0],["1986-05-01",1.2833,1.2985,1.2833,1.2909,152856.0],["1986-05-02",1.3062,1.3444,1.3062,1.3291,579463.0],["1986-05-05",1.3291,1.3749,1.3214,1.3596,828665.0],["1986-05-06",1.3596,1.3826,1.3596,1.3749,515542.0],["1986-05-07",1.3749,1.4513,1.3749,1.4131,406226.0],["1986-05-08",1.436,1.4666,1.436,1.4666,386772.0],["1986-05-09",1.5129,1.5206,1.482,1.5129,449304.0],["1986-05-12",1.4974,1.5129,1.4666,1.482,325630.0],["1986-05-13",1.482,1.4897,1.4511,1.4511,1176991.0],["1986-05-14",1.4666,1.4666,1.4125,1.428,1117702.0],["1986-05-15",1.4125,1.428,1.4125,1.4203,201492.0],["1986-05-16",1.4203,1.4357,1.4125,1.4357,211219.0],["1986-05-19",1.428,1.4743,1.4203,1.4743,98198.0],["1986-05-20",1.4589,1.4897,1.4589,1.482,560472.0],["1986-05-21",1.4666,1.5052,1.4666,1.4897,124601.0],["1986-05-22",1.536,1.5669,1.536,1.5592,21307.0],["1986-05-23",1.482,1.4974,1.4666,1.482,60216.0],["1986-05-27",1.4666,1.4666,1.4434,1.4511,25939.0],["1986-05-28",1.4511,1.4743,1.4434,1.4589,494234.0],["1986-05-29",1.4666,1.4743,1.4589,1.4743,106999.0],["1986-05-30",1.4743,1.482,1.4666,1.4666,48173.0],["1986-06-02",1.4666,1.482,1.4511,1.4666,280699.0],["1986-06-03",1.4589,1.4743,1.4589,1.4589,21307.0],["1986-06-04",1.4589,1.4743,1.4589,1.4743,68090.0],["1986-06-05",1.4743,1.4743,1.4511,1.4666,180185.0],["1986-06-06",1.482,1.4897,1.4589,1.4589,114874.0],["1986-06-09",1.4511,1.4589,1.4203,1.4511,78281.0],["1986-06-10",1.4357,1.4511,1.428,1.4434,44004.0],["1986-06-11",1.4511,1.482,1.4511,1.4589,21770.0],["1986-06-12",1.4589,1.4974,1.4589,1.4897,165362.0],["1986-06-13",1.4897,1.5052,1.4897,1.5052,124138.0],["1986-06-16",1.5052,1.5206,1.5052,1.5206,128306.0],["1986-06-17",1.5206,1.5206,1.4974,1.4974,104220.0],["1986-06-18",1.4974,1.4974,1.4589,1.4743,56047.0],["1986-06-19",1.4511,1.4743,1.4511,1.4666,138034.0],["1986-06-20",1.4589,1.4666,1.4511,1.4511,101441.0],["1986-06-23",1.4434,1.4434,1.4125,1.4125,180648.0],["1986-06-24",1.4203,1.4203,1.3971,1.4203,111168.0],["1986-06-25",1.4203,1.4357,1.4125,1.428,86155.0],["1986-06-26",1.4434,1.4511,1.428,1.428,37056.0],["1986-06-27",1.428,1.4357,1.4125,1.4203,125527.0],["1986-06-30",1.4357,1.4434,1.4203,1.428,55121.0],["1986-07-01",1.428,1.428,1.4125,1.428,626710.0],["1986-07-02",1.428,1.482,1.428,1.482,176016.0],["1986-07-03",1.4666,1.4743,1.4434,1.4434,40298.0],["1986-07-07",1.4589,1.4743,1.4511,1.4743,251981.0],["1986-07-08",1.4589,1.482,1.4589,1.4743,166752.0],["1986-07-09",1.4589,1.4743,1.4589,1.4589,61142.0],["1986-07-10",1.4511,1.4666,1.4434,1.4511,37982.0],["1986-07-11",1.4434,1.4434,1.428,1.428,156098.0],["1986-07-14",1.4203,1.4203,1.3894,1.3894,392794.0],["1986-07-15",1.3894,1.3894,1.3431,1.3585,310344.0],["1986-07-16",1.3585,1.3585,1.3508,1.3585,697579.0],["1986-07-17",1.3585,1.3817,1.3585,1.3662,103757.0],["1986-07-18",1.3739,1.3739,1.3585,1.3662,197323.0],["1986-07-21",1.3585,1.3739,1.3585,1.3662,69017.0],["1986-07-22",1.3817,1.3817,1.3585,1.3585,358517.0],["1986-07-23",1.3585,1.3585,1.3431,1.3585,132938.0],["1986-07-24",1.3508,1.3662,1.3431,1.3585,55584.0],["1986-07-25",1.3739,1.3739,1.3431,1.3431,130622.0],["1986-07-28",1.3431,1.3431,1.3431,1.3431,24550.0],["1986-07-29",1.3431,1.3431,1.2968,1.3045,621614.0],["1986-07-30",1.3354,1.3354,1.289,1.3045,362222.0],["1986-07-31",1.2968,1.3431,1.2813,1.2968,217241.0],["1986-08-01",1.289,1.2968,1.2813,1.289,60679.0],["1986-08-04",1.2813,1.3199,1.2582,1.3199,247812.0],["1986-08-05",1.3122,1.4125,1.3122,1.4048,507204.0],["1986-08-06",1.3971,1.4048,1.3894,1.3971,148224.0],["1986-08-07",1.3894,1.3894,1.3662,1.3739,37056.0],["1986-08-08",1.3739,1.3817,1.3739,1.3817,34277.0],["1986-08-11",1.4129,1.4285,1.4051,1.4129,164899.0],["1986-08-12",1.4207,1.4441,1.4207,1.4285,332578.0],["1986-08-13",1.4519,1.4519,1.4363,1.4519,754090.0],["1986-08-14",1.4519,1.4988,1.4519,1.4988,215388.0],["1986-08-15",1.5144,1.5456,1.4988,1.5378,324703.0],["1986-08-18",1.5612,1.6002,1.53,1.5378,548429.0],["1986-08-19",1.5612,1.5612,1.4988,1.5144,172310.0],["1986-08-20",1.5144,1.5612,1.5066,1.5456,131549.0],["1986-08-21",1.5612,1.5846,1.5534,1.5768,475243.0],["1986-08-22",1.5612,1.569,1.5612,1.5612,176016.0],["1986-08-25",1.569,1.608,1.5612,1.608,243180.0],["1986-08-26",1.5924,1.6549,1.5846,1.6315,333504.0],["1986-08-27",1.6237,1.6471,1.5924,1.6471,493308.0],["1986-08-28",1.6471,1.6783,1.6393,1.6393,325166.0],["1986-08-29",1.6393,1.6549,1.608,1.6237,137570.0],["1986-09-02",1.6237,1.6315,1.608,1.608,79670.0],["1986-09-03",1.6237,1.6549,1.608,1.6393,140350.0],["1986-09-04",1.6237,1.7485,1.6237,1.7251,560935.0],["1986-09-05",1.7407,1.7642,1.7407,1.7485,1077403.0],["1986-09-08",1.7173,1.7173,1.6627,1.6783,164899.0],["1986-09-09",1.6705,1.6705,1.6237,1.6237,1536434.0],["1986-09-10",1.6393,1.6393,1.6002,1.608,170921.0],["1986-09-11",1.6158,1.6158,1.5456,1.5456,566957.0],["1986-09-12",1.5612,1.5768,1.5144,1.5768,417343.0],["1986-09-15",1.5924,1.6549,1.5768,1.6549,909725.0],["1986-09-16",1.6471,1.6549,1.6158,1.6549,133865.0],["1986-09-17",1.6471,1.6471,1.5846,1.5846,176942.0],["1986-09-18",1.5768,1.5924,1.5612,1.5924,147298.0],["1986-09-19",1.5924,1.5924,1.569,1.5768,52805.0],["1986-09-22",1.569,1.5924,1.5534,1.5924,31498.0],["1986-09-23",1.5924,1.6393,1.5768,1.6237,59290.0],["1986-09-24",1.6549,1.6549,1.6393,1.6393,95882.0],["1986-09-25",1.6393,1.6393,1.53,1.5612,201955.0],["1986-09-26",1.53,1.5924,1.5144,1.5768,203808.0],["1986-09-29",1.5768,1.5846,1.5456,1.5534,256613.0],["1986-09-30",1.569,1.6002,1.5378,1.6002,526195.0],["1986-10-01",1.5846,1.6471,1.5846,1.6315,440503.0],["1986-10-02",1.6237,1.6549,1.6237,1.6549,205661.0],["1986-10-03",1.6549,1.6705,1.6393,1.6627,245033.0],["1986-10-06",1.6783,1.6783,1.6237,1.6471,58826.0],["1986-10-07",1.6237,1.6549,1.6002,1.6393,156562.0],["1986-10-08",1.6471,1.6705,1.6315,1.6549,218630.0],["1986-10-09",1.6549,1.7017,1.6549,1.6705,185743.0],["1986-10-10",1.6549,1.6783,1.6393,1.6705,114410.0],["1986-10-13",1.6783,1.6783,1.6393,1.6549,35203.0],["1986-10-14",1.6549,1.6549,1.6237,1.6237,226042.0],["1986-10-15",1.6158,1.6549,1.6158,1.6393,32424.0],["1986-10-16",1.6237,1.6315,1.6158,1.6315,63458.0],["1986-10-17",1.6315,1.6393,1.6158,1.6158,62532.0],["1986-10-20",1.6158,1.6158,1.6002,1.6158,71333.0],["1986-10-21",1.6237,1.6549,1.6237,1.6315,69017.0],["1986-10-22",1.6393,1.6393,1.6315,1.6315,71333.0],["1986-10-23",1.6237,1.6393,1.6237,1.6393,56510.0],["1986-10-24",1.6393,1.6393,1.6158,1.6237,905556.0],["1986-10-27",1.6158,1.6158,1.6002,1.6002,71333.0],["1986-10-28",1.6158,1.6158,1.569,1.569,189449.0],["1986-10-29",1.569,1.569,1.5378,1.5612,102830.0],["1986-10-30",1.5768,1.6158,1.5612,1.5768,427997.0],["1986-10-31",1.5846,1.6158,1.5768,1.608,541944.0],["1986-11-03",1.5924,1.6158,1.5924,1.5924,331188.0],["1986-11-04",1.5846,1.608,1.5768,1.6002,473854.0],["1986-11-05",1.6002,1.6158,1.5924,1.5924,111168.0],["1986-11-06",1.5846,1.6471,1.5768,1.6393,236232.0],["1986-11-07",1.6235,1.6393,1.6235,1.6235,137570.0],["1986-11-10",1.6393,1.655,1.6235,1.655,90787.0],["1986-11-11",1.6629,1.7023,1.655,1.6866,173700.0],["1986-11-12",1.6944,1.7181,1.6944,1.7023,58826.0],["1986-11-13",1.6944,1.7181,1.6866,1.6866,174626.0],["1986-11-14",1.6708,1.6708,1.6393,1.655,497940.0],["1986-11-17",1.6471,1.6866,1.6471,1.6629,220946.0],["1986-11-18",1.6629,1.6629,1.6077,1.6393,106073.0],["1986-11-19",1.6235,1.6314,1.6077,1.6314,88008.0],["1986-11-20",1.6156,1.655,1.6156,1.655,54658.0],["1986-11-21",1.655,1.6866,1.6471,1.6787,107926.0],["1986-11-24",1.6787,1.6944,1.6708,1.6787,84766.0],["1986-11-25",1.6787,1.6866,1.6314,1.6708,185743.0],["1986-11-26",1.6708,1.6708,1.6393,1.655,16212.0],["1986-11-28",1.6471,1.6629,1.6471,1.655,86618.0],["1986-12-01",1.655,1.655,1.6314,1.6314,68554.0],["1986-12-02",1.6708,1.6787,1.6314,1.655,145908.0],["1986-12-03",1.6629,1.6629,1.6235,1.655,101904.0],["1986-12-04",1.6393,1.6393,1.5841,1.5999,238548.0],["1986-12-05",1.6077,1.6077,1.5526,1.5526,56510.0],["1986-12-08",1.5762,1.5762,1.5368,1.5605,290426.0],["1986-12-09",1.5605,1.5762,1.5605,1.5762,57900.0],["1986-12-10",1.5683,1.592,1.5132,1.5289,265877.0],["1986-12-11",1.5289,1.5841,1.5289,1.5841,62532.0],["1986-12-12",1.5683,1.6077,1.5683,1.5999,113021.0],["1986-12-15",1.5999,1.6314,1.5841,1.592,72722.0],["1986-12-16",1.592,1.6156,1.592,1.6156,136644.0],["1986-12-17",1.6156,1.6314,1.6077,1.6156,84766.0],["1986-12-18",1.5999,1.6156,1.5683,1.592,78744.0],["1986-12-19",1.6314,1.6393,1.592,1.6077,289037.0],["1986-12-22",1.6156,1.6708,1.5999,1.6629,288110.0],["1986-12-23",1.6471,1.6629,1.5999,1.6077,146834.0],["1986-12-24",1.6235,1.6393,1.6235,1.6314,243180.0],["1986-12-26",1.6156,1.6393,1.6156,1.6393,33814.0],["1986-12-29",1.6235,1.6393,1.592,1.592,155635.0],["1986-12-30",1.5841,1.6235,1.5841,1.5841,228358.0],["1986-12-31",1.5762,1.592,1.5605,1.5762,387235.0],["1987-01-02",1.592,1.6156,1.592,1.6156,26866.0],["1987-01-05",1.6156,1.6944,1.6156,1.6944,239474.0],["1987-01-06",1.6944,1.7102,1.6866,1.6866,99125.0],["1987-01-07",1.7023,1.7575,1.7023,1.7338,82450.0],["1987-01-08",1.7181,1.7575,1.7181,1.7496,51878.0],["1987-01-09",1.7496,1.8442,1.7496,1.8363,383066.0],["1987-01-12",1.8284,1.9939,1.8205,1.9545,367318.0],["1987-01-13",1.9545,1.9624,1.8915,1.8993,222799.0],["1987-01-14",1.8993,1.923,1.8915,1.9072,176942.0],["1987-01-15",1.9072,1.9151,1.8678,1.9151,177869.0],["1987-01-16",1.9072,1.9072,1.8599,1.8757,158878.0],["1987-01-19",1.8915,1.923,1.8757,1.9151,461347.0],["1987-01-20",1.8993,1.9466,1.8599,1.8915,311734.0],["1987-01-21",1.8915,1.9151,1.8757,1.8993,142666.0],["1987-01-22",1.8993,1.9545,1.8993,1.9466,186206.0],["1987-01-23",1.986,1.986,1.8757,1.8757,611887.0],["1987-01-26",1.8126,1.8678,1.7811,1.8678,302006.0],["1987-01-27",1.8599,1.923,1.8442,1.923,107462.0],["1987-01-28",1.8993,1.8993,1.8678,1.8678,94030.0],["1987-01-29",1.8442,1.8915,1.8442,1.8836,113021.0],["1987-01-30",1.8993,1.923,1.8836,1.9151,89861.0],["1987-02-02",1.923,1.986,1.9072,1.9782,197786.0],["1987-02-03",1.986,1.986,1.9387,1.9387,218167.0],["1987-02-04",1.923,2.0097,1.923,2.0097,312197.0],["1987-02-05",2.0097,2.0176,1.9703,1.9939,295058.0],["1987-02-06",2.0097,2.0097,1.9624,1.9782,320998.0],["1987-02-09",1.9543,1.9702,1.9464,1.9543,123211.0],["1987-02-10",1.9543,1.9702,1.9464,1.9623,228821.0],["1987-02-11",1.9623,1.9702,1.9384,1.9702,201029.0],["1987-02-12",1.9464,1.9464,1.8828,1.8828,172310.0],["1987-02-13",1.8828,1.9384,1.8749,1.9305,148687.0],["1987-02-17",1.9384,1.9861,1.9225,1.9543,256150.0],["1987-02-18",1.9543,1.9702,1.9464,1.9623,350179.0],["1987-02-19",1.9543,1.9702,1.9225,1.9225,255223.0],["1987-02-20",1.9225,1.9225,1.8828,1.8908,134791.0],["1987-02-23",1.8749,1.8828,1.8272,1.851,232526.0],["1987-02-24",1.8431,1.8669,1.8113,1.8431,515542.0],["1987-02-25",1.859,1.859,1.7954,1.8113,469222.0],["1987-02-26",1.8113,1.8352,1.7954,1.8272,150077.0],["1987-02-27",1.8113,1.8272,1.7954,1.8113,136181.0],["1987-03-02",1.8113,1.8352,1.8113,1.8193,93566.0],["1987-03-03",1.8272,1.8987,1.8272,1.8987,224652.0],["1987-03-04",1.9067,1.9782,1.9067,1.9623,151003.0],["1987-03-05",1.9702,1.9861,1.9543,1.9623,156098.0],["1987-03-06",1.9861,2.002,1.9623,2.002,148224.0],["1987-03-09",2.002,2.0179,1.9782,1.9782,52805.0],["1987-03-10",1.9782,2.0179,1.9702,1.9782,52342.0],["1987-03-11",1.9782,1.9861,1.9543,1.9623,144055.0],["1987-03-12",1.9464,1.9543,1.9384,1.9543,51878.0],["1987-03-13",1.9702,1.9861,1.9225,1.9702,97735.0],["1987-03-16",1.8987,1.9623,1.8987,1.9623,161657.0],["1987-03-17",1.9702,2.0258,1.9702,2.0258,387235.0],["1987-03-18",2.0417,2.1132,2.0417,2.0735,799946.0],["1987-03-19",2.0894,2.145,2.0894,2.0973,122748.0],["1987-03-20",2.1132,2.1529,2.0973,2.1529,272825.0],["1987-03-23",2.137,2.1688,2.137,2.1609,287647.0],["1987-03-24",2.1609,2.1768,2.1609,2.1768,154709.0],["1987-03-25",2.1847,2.1847,2.1291,2.145,250128.0],["1987-03-26",2.1211,2.2085,2.1211,2.1609,434018.0],["1987-03-27",2.1926,2.1926,2.145,2.145,107926.0],["1987-03-30",2.1291,2.1291,2.0338,2.1053,93566.0],["1987-03-31",2.0894,2.0973,2.0814,2.0973,129696.0],["1987-04-01",2.0576,2.1053,2.0417,2.0814,144982.0],["1987-04-02",2.1211,2.1529,2.0496,2.137,181111.0],["1987-04-03",2.2244,2.2562,2.1768,2.2483,935664.0],["1987-04-06",2.2562,2.3198,2.2562,2.288,226968.0],["1987-04-07",2.2721,2.3118,2.2721,2.28,754553.0],["1987-04-08",2.2562,2.2721,2.2244,2.2403,351569.0],["1987-04-09",2.2244,2.2562,2.2244,2.2483,313123.0],["1987-04-10",2.2483,2.2483,2.2085,2.2244,272825.0],["1987-04-13",2.2244,2.2721,2.1927,2.2085,152393.0],["1987-04-14",2.1926,2.2165,2.0814,2.0814,92177.0],["1987-04-15",2.0814,2.0814,2.002,2.0735,560009.0],["1987-04-16",2.0894,2.0973,2.0496,2.0735,212609.0],["1987-04-20",2.0814,2.0814,2.0338,2.0814,197323.0],["1987-04-21",2.0655,2.0973,2.0576,2.0973,253834.0],["1987-04-22",2.0973,2.1132,2.0655,2.0655,126917.0],["1987-04-23",2.0814,2.1132,2.0735,2.0973,37056.0],["1987-04-24",2.0814,2.0973,2.0735,2.0735,150540.0],["1987-04-27",2.0655,2.0655,2.002,2.0497,292742.0],["1987-04-28",2.0417,2.0417,2.0099,2.0258,65774.0],["1987-04-29",2.0258,2.0338,1.9861,2.002,192691.0],["1987-04-30",2.002,2.0417,1.994,2.0417,314976.0],["1987-05-01",2.0417,2.0576,2.0338,2.0338,62532.0],["1987-05-04",2.0576,2.137,2.0496,2.137,146371.0],["1987-05-05",2.1211,2.1291,2.0894,2.0894,81523.0],["1987-05-06",2.1132,2.2244,2.1053,2.2244,118579.0],["1987-05-07",2.2006,2.3118,2.2006,2.2959,329335.0],["1987-05-08",2.28,2.3039,2.2562,2.3039,235306.0],["1987-05-11",2.3439,2.3839,2.2879,2.3439,456252.0],["1987-05-12",2.3279,2.3599,2.3279,2.3519,926863.0],["1987-05-13",2.3999,2.3999,2.3439,2.3999,448841.0],["1987-05-14",2.3839,2.3919,2.3519,2.3599,396499.0],["1987-05-15",2.3679,2.3919,2.2719,2.2719,81060.0],["1987-05-18",2.2319,2.2319,2.2159,2.2319,47246.0],["1987-05-19",2.2319,2.2319,2.1519,2.1519,250128.0],["1987-05-20",2.1439,2.1439,2.1119,2.1359,126454.0],["1987-05-21",2.1439,2.1439,2.1119,2.1119,126917.0],["1987-05-22",2.1199,2.1199,2.1039,2.1119,78281.0],["1987-05-26",2.1279,2.1439,2.1199,2.1199,192228.0],["1987-05-27",2.1119,2.1279,2.1119,2.1199,51415.0],["1987-05-28",2.1359,2.1599,2.1279,2.1519,100051.0],["1987-05-29",2.1439,2.1759,2.1439,2.1759,159804.0],["1987-06-01",2.1759,2.2079,2.1679,2.1759,119042.0],["1987-06-02",2.1679,2.1999,2.1679,2.1759,97272.0],["1987-06-03",2.1759,2.2239,2.1759,2.2159,106073.0],["1987-06-04",2.2079,2.2319,2.2079,2.2079,39835.0],["1987-06-05",2.2079,2.2239,2.2079,2.2079,560935.0],["1987-06-08",2.1919,2.2559,2.1839,2.2399,128306.0],["1987-06-09",2.2319,2.2399,2.2319,2.2319,196397.0],["1987-06-10",2.2399,2.2719,2.2399,2.2639,149150.0],["1987-06-11",2.2479,2.2559,2.2479,2.2559,16212.0],["1987-06-12",2.2479,2.2639,2.2239,2.2399,260318.0],["1987-06-15",2.2239,2.2319,2.2159,2.2159,125064.0],["1987-06-16",2.2239,2.2479,2.2239,2.2479,44930.0],["1987-06-17",2.2399,2.2399,2.2079,2.2319,57437.0],["1987-06-18",2.2239,2.2319,2.2079,2.2159,205198.0],["1987-06-19",2.2319,2.2479,2.2079,2.2479,166289.0],["1987-06-22",2.2639,2.3199,2.2479,2.3199,384919.0],["1987-06-23",2.3039,2.3519,2.3039,2.3279,185280.0],["1987-06-24",2.3119,2.3359,2.3119,2.3279,112094.0],["1987-06-25",2.3119,2.3279,2.3119,2.3279,53268.0],["1987-06-26",2.3039,2.3359,2.3039,2.3119,175090.0],["1987-06-29",2.3279,2.3759,2.3279,2.3679,76428.0],["1987-06-30",2.3599,2.3599,2.3279,2.3439,217704.0],["1987-07-01",2.3599,2.3679,2.3439,2.3439,45857.0],["1987-07-02",2.3359,2.3599,2.3119,2.3439,107926.0],["1987-07-06",2.3679,2.4159,2.3679,2.4159,112094.0],["1987-07-07",2.4159,2.4559,2.3999,2.4559,50026.0],["1987-07-08",2.4799,2.4959,2.4559,2.4799,236695.0],["1987-07-09",2.4959,2.5519,2.4879,2.5519,182964.0],["1987-07-10",2.5519,2.5519,2.5199,2.5279,120895.0],["1987-07-13",2.5119,2.5119,2.4799,2.4879,352032.0],["1987-07-14",2.4879,2.5439,2.4879,2.5439,306638.0],["1987-07-15",2.5599,2.5599,2.5279,2.5359,311734.0],["1987-07-16",2.5359,2.5839,2.5359,2.5679,284868.0],["1987-07-17",2.5839,2.5999,2.5679,2.5919,383066.0],["1987-07-20",2.5839,2.5999,2.5839,2.5839,115337.0],["1987-07-21",2.5839,2.5839,2.5439,2.5439,143129.0],["1987-07-22",2.5279,2.5279,2.4719,2.4799,250591.0],["1987-07-23",2.4959,2.5279,2.4799,2.5039,330725.0],["1987-07-24",2.5199,2.5519,2.5119,2.5519,126454.0],["1987-07-27",2.5519,2.6239,2.5439,2.5919,311734.0],["1987-07-28",2.5759,2.5919,2.5679,2.5919,106536.0],["1987-07-29",2.5759,2.6159,2.5599,2.5999,142666.0],["1987-07-30",2.5919,2.6079,2.5759,2.6079,69480.0],["1987-07-31",2.5919,2.6399,2.5679,2.6399,301080.0],["1987-08-03",2.6799,2.7358,2.6559,2.6639,605866.0],["1987-08-04",2.6718,2.6878,2.6239,2.6558,479875.0],["1987-08-05",2.6639,2.7118,2.6639,2.7118,1667520.0],["1987-08-06",2.6958,2.7118,2.6878,2.6958,274214.0],["1987-08-07",2.6878,2.6878,2.5999,2.6239,221873.0],["1987-08-10",2.648,2.648,2.6078,2.648,148687.0],["1987-08-11",2.656,2.6641,2.6158,2.648,515078.0],["1987-08-12",2.6319,2.648,2.6078,2.6319,112558.0],["1987-08-13",2.6239,2.6239,2.5514,2.5595,122285.0],["1987-08-14",2.5273,2.5273,2.4709,2.4951,174163.0],["1987-08-17",2.479,2.479,2.4146,2.4387,218630.0],["1987-08-18",2.4468,2.4468,2.4226,2.4387,69943.0],["1987-08-19",2.4307,2.5756,2.4307,2.5434,272362.0],["1987-08-20",2.5434,2.5595,2.5112,2.5434,160267.0],["1987-08-21",2.5595,2.5917,2.5595,2.5756,63922.0],["1987-08-24",2.5595,2.5675,2.487,2.487,135254.0],["1987-08-25",2.5031,2.5031,2.4709,2.4709,94493.0],["1987-08-26",2.487,2.5031,2.4709,2.4709,49099.0],["1987-08-27",2.4709,2.479,2.4307,2.4387,77354.0],["1987-08-28",2.3985,2.4307,2.3502,2.4146,130622.0],["1987-08-31",2.4307,2.4548,2.4307,2.4468,70870.0],["1987-09-01",2.4387,2.5031,2.4387,2.4468,112558.0],["1987-09-02",2.4146,2.4226,2.3985,2.3985,87545.0],["1987-09-03",2.4146,2.4468,2.4146,2.4146,77354.0],["1987-09-04",2.3985,2.4065,2.3502,2.3502,140350.0],["1987-09-08",2.31,2.318,2.2778,2.3019,365928.0],["1987-09-09",2.2939,2.31,2.2939,2.2939,92640.0],["1987-09-10",2.2939,2.3019,2.2617,2.3019,339526.0],["1987-09-11",2.2858,2.3019,2.2617,2.3019,379361.0],["1987-09-14",2.3019,2.31,2.2858,2.2939,50952.0],["1987-09-15",2.3019,2.3019,2.2617,2.2858,167215.0],["1987-09-16",2.2697,2.3019,2.2617,2.2617,343694.0],["1987-09-17",2.2617,2.2617,2.2214,2.2214,59753.0],["1987-09-18",2.2214,2.2214,2.1892,2.1892,174626.0],["1987-09-21",2.1731,2.1812,2.1329,2.157,519710.0],["1987-09-22",2.157,2.3019,2.149,2.2778,58363.0],["1987-09-23",2.2858,2.3341,2.2858,2.318,122285.0],["1987-09-24",2.2939,2.3341,2.2778,2.3261,63922.0],["1987-09-25",2.31,2.318,2.2778,2.3019,36593.0],["1987-09-28",2.318,2.3502,2.318,2.3341,103294.0],["1987-09-29",2.318,2.3341,2.31,2.318,39372.0],["1987-09-30",2.31,2.318,2.31,2.318,63458.0],["1987-10-01",2.31,2.318,2.3019,2.318,171847.0],["1987-10-02",2.31,2.31,2.3019,2.3019,487750.0],["1987-10-05",2.3261,2.3824,2.3261,2.3824,60679.0],["1987-10-06",2.3663,2.4307,2.3663,2.3824,39372.0],["1987-10-07",2.3502,2.3502,2.318,2.3422,52342.0],["1987-10-08",2.3422,2.3422,2.3019,2.3019,72259.0],["1987-10-09",2.31,2.31,2.2697,2.2778,95882.0],["1987-10-12",2.2858,2.2939,2.2375,2.2456,84766.0],["1987-10-13",2.2295,2.2295,2.1812,2.1812,130159.0],["1987-10-14",2.1812,2.1812,2.1087,2.1087,167215.0],["1987-10-15",2.1168,2.1168,2.0444,2.0444,179258.0],["1987-10-16",2.0524,2.0765,1.9478,2.0122,448378.0],["1987-10-19",1.819,1.8914,1.7224,1.8673,428460.0],["1987-10-20",1.8673,1.8995,1.6258,1.7385,502572.0],["1987-10-21",1.7546,1.9075,1.7546,1.8431,305712.0],["1987-10-22",1.6419,1.7707,1.6419,1.7546,338136.0],["1987-10-23",1.7707,1.7707,1.7385,1.7626,239011.0],["1987-10-26",1.7063,1.7063,1.5453,1.5453,204734.0],["1987-10-27",1.5614,1.6419,1.5614,1.6339,251981.0],["1987-10-28",1.6178,1.65,1.5936,1.6097,268193.0],["1987-10-29",1.6097,1.6419,1.5856,1.6419,640142.0],["1987-10-30",1.6661,1.7868,1.65,1.7144,456715.0],["1987-11-02",1.6983,1.7868,1.6983,1.7707,149614.0],["1987-11-03",1.7868,1.7948,1.7305,1.7466,339989.0],["1987-11-04",1.7385,1.7385,1.6983,1.7144,65311.0],["1987-11-05",1.6902,1.7385,1.6741,1.7224,183427.0],["1987-11-06",1.7063,1.7224,1.6741,1.6741,415490.0],["1987-11-09",1.6741,1.6822,1.6254,1.6254,99588.0],["1987-11-10",1.5928,1.5928,1.4953,1.5035,382603.0],["1987-11-11",1.5278,1.5603,1.5278,1.5522,147298.0],["1987-11-12",1.5847,1.6172,1.5441,1.5603,221410.0],["1987-11-13",1.5603,1.6091,1.5522,1.5928,138960.0],["1987-11-16",1.6254,1.6254,1.5685,1.5685,92177.0],["1987-11-17",1.5603,1.5847,1.5603,1.5766,69943.0],["1987-11-18",1.5685,1.6254,1.5685,1.6172,60679.0],["1987-11-19",1.601,1.601,1.4953,1.4953,1194130.0],["1987-11-20",1.4384,1.4791,1.4303,1.4791,101904.0],["1987-11-23",1.4953,1.5603,1.4953,1.5603,234379.0],["1987-11-24",1.5603,1.601,1.5441,1.5603,658207.0],["1987-11-25",1.5441,1.5603,1.5441,1.5603,158878.0],["1987-11-27",1.5441,1.5522,1.5278,1.5278,125527.0],["1987-11-30",1.5278,1.5278,1.4059,1.4466,220483.0],["1987-12-01",1.4384,1.4547,1.4222,1.4547,103294.0],["1987-12-02",1.4709,1.4709,1.4303,1.4466,2501280.0],["1987-12-03",1.4466,1.4628,1.4141,1.4141,194081.0],["1987-12-04",1.3978,1.3978,1.3653,1.3816,540091.0],["1987-12-07",1.3734,1.3978,1.349,1.3897,107926.0],["1987-12-08",1.4222,1.4953,1.4222,1.4953,125527.0],["1987-12-09",1.4953,1.5522,1.4953,1.536,174163.0],["1987-12-10",1.536,1.5441,1.4953,1.536,80134.0],["1987-12-11",1.5197,1.536,1.5116,1.536,63458.0],["1987-12-14",1.5197,1.536,1.4303,1.4384,110705.0],["1987-12-15",1.4466,1.4791,1.4222,1.4384,438650.0],["1987-12-16",1.4547,1.4791,1.4222,1.4791,213998.0],["1987-12-17",1.4791,1.5035,1.4303,1.4547,366854.0],["1987-12-18",1.4384,1.5197,1.4384,1.5197,203345.0],["1987-12-21",1.5035,1.536,1.4709,1.4872,194544.0],["1987-12-22",1.4709,1.5116,1.4709,1.4953,139423.0],["1987-12-23",1.4872,1.5522,1.4872,1.5441,153782.0],["1987-12-24",1.5603,1.5766,1.5441,1.5522,56510.0],["1987-12-28",1.5278,1.5278,1.4791,1.5116,158878.0],["1987-12-29",1.5035,1.5197,1.4953,1.5035,38446.0],["1987-12-30",1.5035,1.5847,1.4953,1.5685,157951.0],["1987-12-31",1.5441,1.5441,1.4791,1.4953,1751359.0],["1988-01-04",1.5116,1.6335,1.5035,1.6254,195934.0],["1988-01-05",1.6416,1.7229,1.6416,1.7147,482191.0],["1988-01-06",1.7066,1.7554,1.7066,1.7391,231137.0],["1988-01-07",1.731,1.7473,1.7229,1.7473,771691.0],["1988-01-08",1.731,1.7473,1.7066,1.7066,295985.0],["1988-01-11",1.6904,1.6904,1.6335,1.6497,74575.0],["1988-01-12",1.6172,1.6172,1.5603,1.5685,1035252.0],["1988-01-13",1.5847,1.5847,1.5522,1.5522,201955.0],["1988-01-14",1.5522,1.5766,1.5278,1.5685,244106.0],["1988-01-15",1.5847,1.6172,1.5847,1.5847,59290.0],["1988-01-18",1.601,1.6497,1.601,1.6254,82450.0],["1988-01-19",1.6335,1.6497,1.6091,1.6335,96809.0],["1988-01-20",1.6172,1.6416,1.601,1.601,164436.0],["1988-01-21",1.6091,1.6416,1.6091,1.6254,138034.0],["1988-01-22",1.6335,1.6335,1.601,1.6091,117653.0],["1988-01-25",1.6172,1.6335,1.601,1.6254,63458.0],["1988-01-26",1.6416,1.6579,1.6335,1.6416,89398.0],["1988-01-27",1.6254,1.6904,1.6254,1.666,102367.0],["1988-01-28",1.6822,1.7229,1.666,1.7229,109778.0],["1988-01-29",1.7391,1.796,1.7391,1.796,149150.0],["1988-02-01",1.7879,1.796,1.7635,1.7716,137570.0],["1988-02-02",1.7716,1.7716,1.7554,1.7635,79207.0],["1988-02-03",1.7716,1.8285,1.7473,1.8204,389551.0],["1988-02-04",1.8204,1.8854,1.8204,1.8854,331651.0],["1988-02-05",1.9017,1.9017,1.8692,1.8773,181111.0],["1988-02-08",1.8691,1.8691,1.8281,1.8527,58826.0],["1988-02-09",1.8527,1.8855,1.8527,1.8855,171847.0],["1988-02-10",1.8937,1.8937,1.8691,1.8773,33350.0],["1988-02-11",1.8773,1.9019,1.8691,1.8691,58363.0],["1988-02-12",1.8691,1.8855,1.8691,1.8773,55584.0],["1988-02-16",1.8773,1.8773,1.8691,1.8773,54658.0],["1988-02-17",1.8937,1.8937,1.8691,1.8773,43541.0],["1988-02-18",1.8773,1.8855,1.8691,1.8691,39372.0],["1988-02-19",1.8855,1.8855,1.8199,1.8281,516468.0],["1988-02-22",1.8527,1.8609,1.8281,1.8445,163510.0],["1988-02-23",1.8445,1.8445,1.8117,1.8117,205661.0],["1988-02-24",1.8199,1.8199,1.7789,1.7871,230674.0],["1988-02-25",1.7871,1.7871,1.7379,1.7707,420122.0],["1988-02-26",1.7707,1.8035,1.7707,1.7871,41688.0],["1988-02-29",1.7789,1.8117,1.7543,1.8117,231600.0],["1988-03-01",1.8363,1.8363,1.8199,1.8199,465516.0],["1988-03-02",1.8117,1.8281,1.8035,1.8035,121822.0],["1988-03-03",1.7953,1.8035,1.7871,1.7871,171384.0],["1988-03-04",1.7789,1.7789,1.7543,1.7625,279310.0],["1988-03-07",1.7707,1.7871,1.7707,1.7789,16675.0],["1988-03-08",1.7871,1.8527,1.7789,1.8527,429386.0],["1988-03-09",1.8691,1.8691,1.8363,1.8363,75502.0],["1988-03-10",1.8199,1.8773,1.8117,1.8527,549818.0],["1988-03-11",1.8691,1.8691,1.8281,1.8445,478949.0],["1988-03-14",1.8445,1.8445,1.8199,1.8199,62532.0],["1988-03-15",1.8363,1.8363,1.8199,1.8281,84766.0],["1988-03-16",1.8035,1.8199,1.7953,1.8117,109778.0],["1988-03-17",1.8117,1.8117,1.7953,1.8117,148224.0],["1988-03-18",1.8363,1.8773,1.8363,1.8445,307565.0],["1988-03-21",1.8609,1.8691,1.8199,1.8281,102830.0],["1988-03-22",1.8199,1.8199,1.7953,1.8199,943075.0],["1988-03-23",1.8281,1.8445,1.8117,1.8445,207514.0],["1988-03-24",1.8281,1.8363,1.7871,1.8117,411322.0],["1988-03-25",1.8035,1.8117,1.8035,1.8035,75965.0],["1988-03-28",1.7953,1.8035,1.7871,1.7871,79670.0],["1988-03-29",1.7789,1.8363,1.7707,1.8199,152856.0],["1988-03-30",1.8363,1.9429,1.8363,1.9265,342305.0],["1988-03-31",1.9101,2.074,1.9101,2.0658,608645.0],["1988-04-04",2.033,2.033,1.9839,1.9839,139423.0],["1988-04-05",1.9839,1.9921,1.9019,1.9019,193154.0],["1988-04-06",1.9019,1.9429,1.9019,1.9429,181111.0],["1988-04-07",1.9511,2.0248,1.9429,2.0084,358054.0],["1988-04-08",2.0248,2.1232,2.0248,2.0904,423365.0],["1988-04-11",2.1232,2.1642,2.1232,2.156,490066.0],["1988-04-12",2.1806,2.2052,2.1314,2.197,304786.0],["1988-04-13",2.1806,2.197,2.1642,2.1806,204734.0],["1988-04-14",2.1642,2.1642,2.0412,2.074,630415.0],["1988-04-15",2.074,2.074,1.9675,2.0412,308028.0],["1988-04-18",2.0822,2.115,2.0576,2.074,751774.0],["1988-04-19",2.0412,2.115,2.0412,2.074,505351.0],["1988-04-20",2.074,2.1396,2.0658,2.1068,448378.0],["1988-04-21",2.1232,2.1396,2.0658,2.0986,363612.0],["1988-04-22",2.0986,2.1396,2.0822,2.1396,490529.0],["1988-04-25",2.1642,2.1888,2.1232,2.1314,225578.0],["1988-04-26",2.1314,2.1806,2.1314,2.1806,189912.0],["1988-04-27",2.197,2.197,2.1314,2.1314,316366.0],["1988-04-28",2.1478,2.1724,2.1314,2.1396,301080.0],["1988-04-29",2.1314,2.2216,2.115,2.1806,1029694.0],["1988-05-02",2.1806,2.1806,2.1068,2.1314,372876.0],["1988-05-03",2.1314,2.1642,2.1232,2.1232,132012.0],["1988-05-04",2.1314,2.1478,2.1068,2.1068,402058.0],["1988-05-05",2.1068,2.1068,2.0248,2.0658,119969.0],["1988-05-06",2.0576,2.115,2.0576,2.0986,73186.0],["1988-05-09",2.115,2.1396,2.1068,2.1232,103757.0],["1988-05-10",2.1232,2.1397,2.1067,2.1397,139423.0],["1988-05-11",2.1232,2.1315,2.0819,2.0984,160730.0],["1988-05-12",2.0902,2.0902,2.0819,2.0819,72259.0],["1988-05-13",2.0819,2.115,2.0819,2.0902,188522.0],["1988-05-16",2.0902,2.1067,2.0902,2.0984,39835.0],["1988-05-17",2.115,2.115,2.0654,2.0654,101904.0],["1988-05-18",2.0736,2.0819,1.9828,2.0158,225115.0],["1988-05-19",2.0076,2.0323,1.991,1.991,189912.0],["1988-05-20",1.9993,2.0902,1.9993,2.0819,165362.0],["1988-05-23",2.0654,2.0736,2.0571,2.0654,77354.0],["1988-05-24",2.0736,2.1067,2.0736,2.1067,55121.0],["1988-05-25",2.0902,2.1067,2.0902,2.0984,73186.0],["1988-05-26",2.0819,2.1067,2.0736,2.1067,105610.0],["1988-05-27",2.0902,2.0984,2.0819,2.0984,89861.0],["1988-05-31",2.0819,2.0984,2.0654,2.0902,55584.0],["1988-06-01",2.0736,2.0984,2.0736,2.0819,62532.0],["1988-06-02",2.0984,2.115,2.0984,2.0984,48636.0],["1988-06-03",2.115,2.1645,2.115,2.1645,90324.0],["1988-06-06",2.1563,2.181,2.1397,2.181,88471.0],["1988-06-07",2.1563,2.2058,2.148,2.1728,103294.0],["1988-06-08",2.1728,2.2141,2.1728,2.2141,385846.0],["1988-06-09",2.2058,2.2802,2.2058,2.2637,508130.0],["1988-06-10",2.2554,2.2967,2.2141,2.2884,287647.0],["1988-06-13",2.2802,2.2884,2.2637,2.2637,211682.0],["1988-06-14",2.3215,2.3215,2.2719,2.2719,727687.0],["1988-06-15",2.2884,2.2884,2.2637,2.2719,240864.0],["1988-06-16",2.2802,2.2802,2.2224,2.2471,240864.0],["1988-06-17",2.2802,2.2802,2.2554,2.2719,328409.0],["1988-06-20",2.2719,2.2719,2.2306,2.2306,268193.0],["1988-06-21",2.2389,2.2471,2.2224,2.2306,209830.0],["1988-06-22",2.2471,2.2802,2.2471,2.2802,415490.0],["1988-06-23",2.2719,2.3132,2.2719,2.3132,332578.0],["1988-06-24",2.305,2.3132,2.2637,2.2637,529438.0],["1988-06-27",2.2471,2.2554,2.1728,2.1728,301080.0],["1988-06-28",2.1728,2.2058,2.1645,2.1728,102830.0],["1988-06-29",2.1893,2.1893,2.115,2.1315,343231.0],["1988-06-30",2.148,2.1563,2.0406,2.0571,384456.0],["1988-07-01",2.0736,2.1067,2.0736,2.0819,192228.0],["1988-07-05",2.0819,2.1067,2.0819,2.1067,74575.0],["1988-07-06",2.115,2.1397,2.115,2.1315,196860.0],["1988-07-07",2.1315,2.1397,2.1232,2.1397,22234.0],["1988-07-08",2.1315,2.1315,2.1067,2.1067,82913.0],["1988-07-11",2.1232,2.1232,2.0819,2.0819,31034.0],["1988-07-12",2.0902,2.0984,2.0323,2.0406,132938.0],["1988-07-13",2.0406,2.0406,2.0076,2.0158,350642.0],["1988-07-14",2.0241,2.0654,2.0076,2.0489,410395.0],["1988-07-15",2.0489,2.0489,2.0323,2.0406,140350.0],["1988-07-18",2.0406,2.148,2.0323,2.148,496550.0],["1988-07-19",2.1315,2.1397,2.1232,2.1397,278383.0],["1988-07-20",2.1232,2.148,2.1232,2.148,357590.0],["1988-07-21",2.1315,2.148,2.1315,2.148,210756.0],["1988-07-22",2.1397,2.1728,2.115,2.1728,417806.0],["1988-07-25",2.1645,2.1645,2.1397,2.148,81060.0],["1988-07-26",2.1397,2.1976,2.1397,2.1645,199639.0],["1988-07-27",2.1563,2.181,2.0819,2.181,172310.0],["1988-07-28",2.0902,2.1645,2.0654,2.1645,347400.0],["1988-07-29",2.148,2.148,2.1232,2.1397,76891.0],["1988-08-01",2.1232,2.1232,2.0736,2.0902,158414.0],["1988-08-02",2.0902,2.115,2.0654,2.0984,294595.0],["1988-08-03",2.115,2.1645,2.0984,2.1563,443746.0],["1988-08-04",2.148,2.1645,2.0902,2.0902,227431.0],["1988-08-05",2.0984,2.1645,2.0984,2.1645,207050.0],["1988-08-08",2.148,2.2141,2.148,2.2058,215388.0],["1988-08-09",2.2058,2.2225,2.1392,2.1809,208440.0],["1988-08-10",2.1642,2.1642,2.0893,2.1309,206124.0],["1988-08-11",2.1059,2.1143,2.081,2.0893,146834.0],["1988-08-12",2.0976,2.1309,2.0976,2.1143,406690.0],["1988-08-15",2.1059,2.1059,2.081,2.081,52342.0],["1988-08-16",2.0726,2.0976,2.0394,2.081,80134.0],["1988-08-17",2.081,2.081,2.0643,2.0643,78744.0],["1988-08-18",2.081,2.1309,2.0643,2.1309,237622.0],["1988-08-19",2.1143,2.1476,2.0893,2.0976,94493.0],["1988-08-22",2.0893,2.0976,2.081,2.081,128306.0],["1988-08-23",2.081,2.081,2.0394,2.0477,68090.0],["1988-08-24",2.0394,2.081,2.0394,2.081,92177.0],["1988-08-25",2.081,2.081,2.0643,2.0643,24550.0],["1988-08-26",2.081,2.1143,2.0726,2.1059,159341.0],["1988-08-29",2.0976,2.1059,2.081,2.1059,27792.0],["1988-08-30",2.1059,2.1143,2.0976,2.0976,28255.0],["1988-08-31",2.1143,2.1226,2.0976,2.1059,345084.0],["1988-09-01",2.1059,2.1059,2.081,2.081,169994.0],["1988-09-02",2.081,2.0976,2.0643,2.081,176942.0],["1988-09-06",2.0976,2.1059,2.081,2.0893,127380.0],["1988-09-07",2.1059,2.1059,2.031,2.0394,190375.0],["1988-09-08",2.0227,2.0643,2.0144,2.0144,304786.0],["1988-09-09",2.0227,2.031,2.0061,2.0144,45394.0],["1988-09-12",1.9977,2.0144,1.9811,1.9811,242254.0],["1988-09-13",1.9811,1.9811,1.9644,1.9644,76428.0],["1988-09-14",1.9811,1.9977,1.9811,1.9894,357127.0],["1988-09-15",1.9977,2.0144,1.9894,2.0144,1414613.0],["1988-09-16",2.031,2.031,2.0144,2.031,234842.0],["1988-09-19",2.0144,2.031,2.0061,2.031,13433.0],["1988-09-20",2.056,2.0643,2.031,2.031,231600.0],["1988-09-21",2.0144,2.0144,1.9977,2.0144,121822.0],["1988-09-22",1.9977,1.9977,1.9811,1.9811,117190.0],["1988-09-23",1.9977,1.9977,1.9811,1.9894,28718.0],["1988-09-26",1.9977,1.9977,1.9811,1.9811,28255.0],["1988-09-27",1.9811,2.0144,1.9811,1.9894,73649.0],["1988-09-28",1.9977,1.9977,1.9644,1.9728,526658.0],["1988-09-29",1.9894,1.9977,1.9728,1.9977,504425.0],["1988-09-30",1.9811,2.0061,1.9728,2.0061,118116.0],["1988-10-03",1.9894,1.9977,1.9728,1.9811,41688.0],["1988-10-04",1.9728,1.9728,1.9228,1.9478,207977.0],["1988-10-05",1.9478,1.9478,1.8978,1.9478,155172.0],["1988-10-06",1.9311,1.9395,1.9228,1.9311,277457.0],["1988-10-07",1.9395,2.0227,1.9311,2.0227,352032.0],["1988-10-10",2.0227,2.0976,2.0227,2.0726,232063.0],["1988-10-11",2.0643,2.0976,2.0394,2.081,601234.0],["1988-10-12",2.0726,2.0893,2.056,2.0643,583169.0],["1988-10-13",2.081,2.0976,2.0643,2.0726,193154.0],["1988-10-14",2.0726,2.0976,2.0726,2.0976,47710.0],["1988-10-17",2.0893,2.0893,2.056,2.0726,96346.0],["1988-10-18",2.0643,2.081,2.0477,2.0643,76428.0],["1988-10-19",2.081,2.0976,2.056,2.0643,285794.0],["1988-10-20",2.056,2.081,2.056,2.081,282552.0],["1988-10-21",2.0976,2.0976,2.0726,2.081,286258.0],["1988-10-24",2.0893,2.1143,2.0893,2.1059,963456.0],["1988-10-25",2.1226,2.1392,2.0976,2.1143,393720.0],["1988-10-26",2.1226,2.1226,2.031,2.0726,598918.0],["1988-10-27",2.081,2.081,2.031,2.031,369170.0],["1988-10-28",2.0394,2.0477,2.0394,2.0477,90787.0],["1988-10-31",2.0394,2.0643,2.0394,2.0643,95419.0],["1988-11-01",2.0643,2.0643,2.031,2.0477,316366.0],["1988-11-02",2.0477,2.0477,2.031,2.0394,176942.0],["1988-11-03",2.031,2.0643,2.031,2.0477,356664.0],["1988-11-04",2.031,2.0643,2.031,2.056,87545.0],["1988-11-07",2.0394,2.0643,2.031,2.031,139886.0],["1988-11-08",2.031,2.0478,2.031,2.031,150077.0],["1988-11-09",2.0478,2.0478,2.031,2.031,190375.0],["1988-11-10",2.0226,2.031,2.0142,2.0226,88934.0],["1988-11-11",2.0226,2.0394,2.0142,2.0142,145445.0],["1988-11-14",2.0059,2.0059,1.9975,2.0059,83839.0],["1988-11-15",2.0142,2.0226,2.0059,2.0142,279310.0],["1988-11-16",1.9975,2.0059,1.9723,1.9891,197786.0],["1988-11-17",2.0059,2.0142,1.9807,1.9807,216314.0],["1988-11-18",1.9639,1.9807,1.9639,1.9723,140813.0],["1988-11-21",1.9639,1.9723,1.9471,1.9639,107926.0],["1988-11-22",1.9723,2.0059,1.9723,2.0059,100051.0],["1988-11-23",1.9891,1.9975,1.9891,1.9975,27329.0],["1988-11-25",1.9807,2.0478,1.9807,2.031,91250.0],["1988-11-28",2.0478,2.0478,2.031,2.031,47710.0],["1988-11-29",2.0226,2.0394,2.0142,2.0142,116726.0],["1988-11-30",2.0142,2.0478,2.0142,2.0226,564178.0],["1988-12-01",2.0142,2.031,2.0142,2.031,247812.0],["1988-12-02",2.0142,2.031,2.0059,2.0142,89398.0],["1988-12-05",2.0142,2.0226,1.9975,2.0142,88934.0],["1988-12-06",2.0058,2.0058,1.9891,1.9975,111631.0],["1988-12-07",2.0059,2.0059,1.9891,1.9891,62995.0],["1988-12-08",2.0059,2.0059,1.9723,1.9891,143592.0],["1988-12-09",1.9807,1.9891,1.9807,1.9807,195470.0],["1988-12-12",1.9891,2.0059,1.9891,1.9891,166289.0],["1988-12-13",2.0059,2.0142,1.9891,2.0059,194544.0],["1988-12-14",2.0058,2.0058,1.9891,1.9975,39372.0],["1988-12-15",2.0142,2.0142,1.9891,2.0059,90787.0],["1988-12-16",2.0059,2.0226,2.0059,2.0142,254297.0],["1988-12-19",2.0226,2.031,1.9975,2.0059,183427.0],["1988-12-20",2.0059,2.0059,1.9639,1.9891,301080.0],["1988-12-21",2.0142,2.031,2.0142,2.031,204271.0],["1988-12-22",2.0394,2.0646,2.0394,2.0478,154709.0],["1988-12-23",2.0394,2.0394,2.0226,2.0226,208903.0],["1988-12-27",2.0226,2.0226,2.0059,2.0226,93566.0],["1988-12-28",1.9975,2.0059,1.9807,1.9807,67627.0],["1988-12-29",1.9807,1.9891,1.9723,1.9807,355738.0],["1988-12-30",1.9891,1.9891,1.9723,1.9891,164899.0],["1989-01-03",1.9891,2.0058,1.9891,1.9975,161657.0],["1989-01-04",2.0059,2.031,2.0059,2.0142,166752.0],["1989-01-05",2.0059,2.0226,2.0059,2.0142,513226.0],["1989-01-06",2.0142,2.0394,2.0059,2.0226,227894.0],["1989-01-09",2.0394,2.0394,2.0226,2.0226,111631.0],["1989-01-10",2.0142,2.0142,2.0059,2.0142,158878.0],["1989-01-11",2.0142,2.0394,1.9975,2.031,342305.0],["1989-01-12",2.0478,2.0562,2.0142,2.0142,365465.0],["1989-01-13",2.0142,2.031,2.0142,2.0226,90787.0],["1989-01-16",2.0394,2.073,2.031,2.0562,161194.0],["1989-01-17",2.0562,2.0646,2.0478,2.0478,111168.0],["1989-01-18",2.0478,2.073,2.031,2.0646,238548.0],["1989-01-19",2.0814,2.1233,2.0646,2.0646,295522.0],["1989-01-20",2.0646,2.1317,2.0562,2.1066,629952.0],["1989-01-23",2.0898,2.0982,2.073,2.0814,203345.0],["1989-01-24",2.0814,2.0898,2.0646,2.0646,267266.0],["1989-01-25",2.0814,2.0898,2.0562,2.0646,158414.0],["1989-01-26",2.0814,2.0814,2.0394,2.0814,215851.0],["1989-01-27",2.0814,2.115,2.073,2.115,128770.0],["1989-01-30",2.115,2.1317,2.0982,2.0982,94030.0],["1989-01-31",2.1233,2.1485,2.0814,2.1485,228358.0],["1989-02-01",2.1485,2.1905,2.1485,2.1737,685999.0],["1989-02-02",2.1821,2.266,2.1821,2.2492,480802.0],["1989-02-03",2.2408,2.266,2.2408,2.2576,613740.0],["1989-02-06",2.2492,2.2576,2.2492,2.2492,105146.0],["1989-02-07",2.2492,2.2576,2.2408,2.2576,127843.0],["1989-02-08",2.2492,2.2745,2.2492,2.2492,205661.0],["1989-02-09",2.2323,2.2576,2.2323,2.2576,171847.0],["1989-02-10",2.2407,2.2492,2.2407,2.2492,62069.0],["1989-02-13",2.2492,2.2492,2.2407,2.2407,47710.0],["1989-02-14",2.2492,2.2745,2.2492,2.2576,184817.0],["1989-02-15",2.2576,2.4352,2.2576,2.4352,964846.0],["1989-02-16",2.3845,2.4098,2.3591,2.3845,859699.0],["1989-02-17",2.3591,2.3845,2.3591,2.376,276994.0],["1989-02-21",2.3506,2.4267,2.3506,2.3845,636900.0],["1989-02-22",2.3845,2.4098,2.3676,2.3845,197786.0],["1989-02-23",2.3929,2.4014,2.3845,2.4014,85229.0],["1989-02-24",2.4014,2.4098,2.3506,2.3591,299227.0],["1989-02-27",2.3422,2.3591,2.3422,2.3506,53731.0],["1989-02-28",2.3506,2.3676,2.3506,2.3591,160730.0],["1989-03-01",2.3591,2.376,2.3506,2.3506,129233.0],["1989-03-02",2.3676,2.4267,2.3591,2.4098,119042.0],["1989-03-03",2.4352,2.4859,2.4352,2.469,284868.0],["1989-03-06",2.4606,2.5789,2.4521,2.5705,285331.0],["1989-03-07",2.562,2.562,2.5028,2.5536,246422.0],["1989-03-08",2.5874,2.5874,2.4944,2.5028,415954.0],["1989-03-09",2.5028,2.5282,2.5028,2.5028,490992.0],["1989-03-10",2.4859,2.4944,2.469,2.4775,212146.0],["1989-03-13",2.469,2.4944,2.4606,2.4859,188986.0],["1989-03-14",2.469,2.4775,2.4437,2.4606,162583.0],["1989-03-15",2.4521,2.469,2.4437,2.4521,284405.0],["1989-03-16",2.469,2.4944,2.469,2.4859,223262.0],["1989-03-17",2.469,2.4775,2.4521,2.4521,169994.0],["1989-03-20",2.4521,2.4606,2.3929,2.3929,101904.0],["1989-03-21",2.3845,2.4352,2.3845,2.4098,294595.0],["1989-03-22",2.4014,2.4352,2.4014,2.4267,58363.0],["1989-03-23",2.4098,2.4267,2.3506,2.3676,280699.0],["1989-03-27",2.3676,2.3845,2.3422,2.3591,94956.0],["1989-03-28",2.376,2.3929,2.3676,2.376,62995.0],["1989-03-29",2.376,2.376,2.3506,2.3506,150540.0],["1989-03-30",2.3676,2.3676,2.3337,2.3337,181574.0],["1989-03-31",2.3506,2.4183,2.3422,2.3929,314050.0],["1989-04-03",2.4098,2.4267,2.3845,2.3845,110242.0],["1989-04-04",2.4014,2.4014,2.3676,2.3676,81060.0],["1989-04-05",2.3676,2.4521,2.3676,2.4352,255223.0],["1989-04-06",2.4267,2.4521,2.3337,2.3506,1254809.0],["1989-04-07",2.3591,2.3676,2.3253,2.3422,449767.0],["1989-04-10",2.3253,2.376,2.3253,2.376,245496.0],["1989-04-11",2.3845,2.4267,2.3845,2.4183,333504.0],["1989-04-12",2.4183,2.4267,2.4098,2.4098,174626.0],["1989-04-13",2.4098,2.4098,2.3845,2.4014,347863.0],["1989-04-14",2.4183,2.4183,2.4014,2.4014,169994.0],["1989-04-17",2.3929,2.4183,2.3845,2.4014,114874.0],["1989-04-18",2.4014,2.4352,2.4014,2.4352,574831.0],["1989-04-19",2.4437,2.5113,2.4352,2.5113,235769.0],["1989-04-20",2.5367,2.5367,2.4775,2.4775,352495.0],["1989-04-21",2.469,2.4944,2.4606,2.4775,292279.0],["1989-04-24",2.469,2.4859,2.469,2.4859,192691.0],["1989-04-25",2.4859,2.4944,2.469,2.4775,341842.0],["1989-04-26",2.469,2.5113,2.469,2.5028,211682.0],["1989-04-27",2.5028,2.5113,2.4944,2.4944,321924.0],["1989-04-28",2.4859,2.4944,2.4606,2.4944,59753.0],["1989-05-01",2.4944,2.5028,2.4775,2.4859,96346.0],["1989-05-02",2.4944,2.4944,2.469,2.469,96346.0],["1989-05-03",2.4521,2.469,2.4521,2.4521,78281.0],["1989-05-04",2.4352,2.4352,2.3845,2.3929,213998.0],["1989-05-05",2.3929,2.4183,2.376,2.3845,128306.0],["1989-05-08",2.3929,2.3929,2.3676,2.376,209830.0],["1989-05-09",2.376,2.393,2.376,2.3845,22234.0],["1989-05-10",2.376,2.393,2.3675,2.3845,51878.0],["1989-05-11",2.3675,2.4101,2.3675,2.4016,216778.0],["1989-05-12",2.4186,2.4271,2.4101,2.4186,60216.0],["1989-05-15",2.4356,2.4697,2.4356,2.4612,207514.0],["1989-05-16",2.4527,2.4527,2.4441,2.4441,64385.0],["1989-05-17",2.4356,2.4697,2.4356,2.4612,321461.0],["1989-05-18",2.4697,2.5038,2.4441,2.5038,112558.0],["1989-05-19",2.4952,2.5804,2.4952,2.5634,520637.0],["1989-05-22",2.5548,2.64,2.5463,2.64,386772.0],["1989-05-23",2.623,2.623,2.5804,2.5889,75965.0],["1989-05-24",2.5889,2.5889,2.5634,2.5889,230210.0],["1989-05-25",2.5804,2.5974,2.5719,2.5719,201955.0],["1989-05-26",2.5719,2.5804,2.5719,2.5719,47246.0],["1989-05-30",2.5719,2.5719,2.5378,2.5634,148687.0],["1989-05-31",2.5634,2.5634,2.5293,2.5293,350179.0],["1989-06-01",2.5123,2.5378,2.5123,2.5208,323777.0],["1989-06-02",2.5293,2.5463,2.5208,2.5208,241790.0],["1989-06-05",2.5208,2.5804,2.5208,2.5463,816622.0],["1989-06-06",2.5378,2.5463,2.5208,2.5293,274678.0],["1989-06-07",2.5293,2.5378,2.5208,2.5293,66701.0],["1989-06-08",2.5293,2.5548,2.5293,2.5548,324703.0],["1989-06-09",2.5378,2.5804,2.5378,2.5634,149614.0],["1989-06-12",2.5548,2.5548,2.5378,2.5548,29182.0],["1989-06-13",2.5378,2.5378,2.5293,2.5293,122285.0],["1989-06-14",2.5293,2.5463,2.5038,2.5038,107462.0],["1989-06-15",2.5038,2.5208,2.5038,2.5208,112094.0],["1989-06-16",2.5123,2.5208,2.5038,2.5123,94956.0],["1989-06-19",2.5123,2.5123,2.5038,2.5038,310807.0],["1989-06-20",2.5038,2.5208,2.5038,2.5038,186670.0],["1989-06-21",2.5038,2.5123,2.4952,2.5123,387698.0],["1989-06-22",2.5038,2.5038,2.4867,2.4952,162120.0],["1989-06-23",2.4867,2.5123,2.4867,2.5123,176942.0],["1989-06-26",2.5123,2.5293,2.5038,2.5038,614666.0],["1989-06-27",2.5208,2.5634,2.5208,2.5378,346474.0],["1989-06-28",2.5548,2.623,2.5548,2.5719,407153.0],["1989-06-29",2.5719,2.5719,2.5463,2.5463,40298.0],["1989-06-30",2.5463,2.5463,2.5038,2.5208,293206.0],["1989-07-03",2.5038,2.5378,2.5038,2.5208,136644.0],["1989-07-05",2.5293,2.5293,2.5123,2.5208,142666.0],["1989-07-06",2.5123,2.5378,2.5123,2.5208,101904.0],["1989-07-07",2.5123,2.5123,2.5038,2.5038,40762.0],["1989-07-10",2.5208,2.5293,2.5123,2.5293,106073.0],["1989-07-11",2.5378,2.5548,2.5293,2.5548,514152.0],["1989-07-12",2.5548,2.6059,2.5548,2.5889,816622.0],["1989-07-13",2.5889,2.6059,2.5804,2.6059,471074.0],["1989-07-14",2.5974,2.6059,2.5804,2.5974,35666.0],["1989-07-17",2.5804,2.6059,2.5634,2.5634,41688.0],["1989-07-18",2.5719,2.5719,2.5293,2.5719,144055.0],["1989-07-19",2.5889,2.623,2.5889,2.5974,606329.0],["1989-07-20",2.5889,2.6315,2.5889,2.6145,543334.0],["1989-07-21",2.6059,2.6059,2.5889,2.6059,273288.0],["1989-07-24",2.6059,2.6485,2.6059,2.64,87082.0],["1989-07-25",2.64,2.6741,2.6315,2.6485,375655.0],["1989-07-26",2.6656,2.6911,2.64,2.6485,423365.0],["1989-07-27",2.6485,2.6656,2.6485,2.657,507204.0],["1989-07-28",2.6741,2.7081,2.6485,2.657,671177.0],["1989-07-31",2.6485,2.657,2.6059,2.6145,271898.0],["1989-08-01",2.64,2.64,2.6059,2.6059,365465.0],["1989-08-02",2.6059,2.6145,2.5719,2.5804,131086.0],["1989-08-03",2.5719,2.5804,2.5548,2.5804,94030.0],["1989-08-04",2.5804,2.5804,2.5634,2.5804,353885.0],["1989-08-07",2.5889,2.5889,2.5719,2.5889,554914.0],["1989-08-08",2.5889,2.6656,2.5889,2.657,723518.0],["1989-08-09",2.6742,2.6828,2.6485,2.6742,923158.0],["1989-08-10",2.6742,2.6828,2.6742,2.6742,698969.0],["1989-08-11",2.6828,2.6913,2.6656,2.6656,773544.0],["1989-08-14",2.6656,2.6656,2.6313,2.6313,194081.0],["1989-08-15",2.6399,2.6485,2.6313,2.6485,250591.0],["1989-08-16",2.6656,2.6742,2.6656,2.6742,1069992.0],["1989-08-17",2.6913,2.7085,2.6828,2.6913,424754.0],["1989-08-18",2.6913,2.7085,2.6913,2.6913,389088.0],["1989-08-21",2.6828,2.6828,2.6656,2.6742,707306.0],["1989-08-22",2.6656,2.6913,2.6485,2.6913,1425730.0],["1989-08-23",2.6742,2.6999,2.6742,2.6913,142666.0],["1989-08-24",2.717,2.7942,2.717,2.7942,1351618.0],["1989-08-25",2.777,2.8199,2.7599,2.8028,378434.0],["1989-08-28",2.7856,2.7856,2.7428,2.7685,186206.0],["1989-08-29",2.777,2.7856,2.7599,2.7856,241327.0],["1989-08-30",2.777,2.8627,2.7599,2.8542,506278.0],["1989-08-31",2.837,2.9313,2.8285,2.9227,432166.0],["1989-09-01",2.9056,2.9742,2.8885,2.9742,619298.0],["1989-09-05",2.9913,3.017,2.9313,3.017,282552.0],["1989-09-06",2.9827,2.9913,2.9485,2.9656,573442.0],["1989-09-07",2.957,2.9827,2.9313,2.9656,557230.0],["1989-09-08",2.957,2.957,2.9056,2.9313,249202.0],["1989-09-11",2.9227,2.9313,2.9056,2.9056,64848.0],["1989-09-12",2.9142,2.9485,2.9056,2.9485,202882.0],["1989-09-13",2.957,2.9656,2.9227,2.9313,528048.0],["1989-09-14",2.9142,2.9142,2.8456,2.8627,221873.0],["1989-09-15",2.8627,2.8627,2.8285,2.8285,84302.0],["1989-09-18",2.8113,2.8456,2.7942,2.8456,137107.0],["1989-09-19",2.8456,2.8456,2.8199,2.8285,267730.0],["1989-09-20",2.8199,2.8713,2.8199,2.8542,107926.0],["1989-09-21",2.8542,2.8799,2.8542,2.8627,34277.0],["1989-09-22",2.8799,2.8799,2.8627,2.8627,15286.0],["1989-09-25",2.8456,2.8456,2.8028,2.8113,76891.0],["1989-09-26",2.8113,2.8199,2.777,2.7856,77818.0],["1989-09-27",2.777,2.777,2.7599,2.7599,31961.0],["1989-09-28",2.7513,2.7513,2.7342,2.7428,289963.0],["1989-09-29",2.7428,2.7856,2.7256,2.7856,484507.0],["1989-10-02",2.8027,2.8713,2.7942,2.8713,195470.0],["1989-10-03",2.8885,2.9313,2.8799,2.9056,82450.0],["1989-10-04",2.897,2.897,2.8627,2.897,203808.0],["1989-10-05",2.8885,2.9227,2.8799,2.8799,302006.0],["1989-10-06",2.8627,2.8713,2.8456,2.8456,100514.0],["1989-10-09",2.8627,2.8627,2.8542,2.8542,6948.0],["1989-10-10",2.8627,2.8627,2.8456,2.8456,77354.0],["1989-10-11",2.837,2.8627,2.837,2.8627,51878.0],["1989-10-12",2.8799,2.8799,2.8456,2.8542,270972.0],["1989-10-13",2.8456,2.8456,2.7428,2.7428,988469.0],["1989-10-16",2.7085,2.7428,2.657,2.7428,283015.0],["1989-10-17",2.7256,2.7428,2.6999,2.7085,1335869.0],["1989-10-18",2.7085,2.7342,2.6913,2.7256,160730.0],["1989-10-19",2.7428,2.7856,2.7428,2.777,75038.0],["1989-10-20",2.7685,2.777,2.7428,2.7428,81986.0],["1989-10-23",2.7513,2.7599,2.7342,2.7428,111168.0],["1989-10-24",2.7342,2.7513,2.7085,2.717,281162.0],["1989-10-25",2.7085,2.7085,2.6742,2.6742,123211.0],["1989-10-26",2.6999,2.7085,2.6228,2.6313,378434.0],["1989-10-27",2.6228,2.6313,2.5713,2.597,235306.0],["1989-10-30",2.6056,2.6313,2.5799,2.6313,138497.0],["1989-10-31",2.6485,2.7085,2.6485,2.6742,683220.0],["1989-11-01",2.6742,2.6999,2.6742,2.6913,263561.0],["1989-11-02",2.6828,2.6828,2.6485,2.6656,113947.0],["1989-11-03",2.657,2.657,2.6485,2.6485,88471.0],["1989-11-06",2.657,2.6742,2.6485,2.6656,98662.0],["1989-11-07",2.6485,2.6828,2.6485,2.6742,85229.0],["1989-11-08",2.6742,2.6913,2.6742,2.6828,151930.0],["1989-11-09",2.6914,2.6914,2.6396,2.6569,116726.0],["1989-11-10",2.6569,2.6741,2.6569,2.6655,72722.0],["1989-11-13",2.6655,2.6655,2.6655,2.6655,3242.0],["1989-11-14",2.6741,2.6741,2.6396,2.6655,112094.0],["1989-11-15",2.6482,2.6569,2.6396,2.6569,198713.0],["1989-11-16",2.6569,2.6569,2.6224,2.6569,233453.0],["1989-11-17",2.6655,2.7086,2.6655,2.7086,272362.0],["1989-11-20",2.7086,2.7086,2.6741,2.6914,153782.0],["1989-11-21",2.6914,2.7,2.6741,2.6914,79670.0],["1989-11-22",2.6914,2.7259,2.6741,2.7259,333967.0],["1989-11-24",2.7259,2.7431,2.7259,2.7259,87082.0],["1989-11-27",2.7431,2.7518,2.7259,2.7518,252444.0],["1989-11-28",2.7604,2.7949,2.7431,2.7949,525269.0],["1989-11-29",2.7776,2.7949,2.7259,2.7259,311270.0],["1989-11-30",2.7259,2.7431,2.7173,2.7173,399742.0],["1989-12-01",2.7173,2.7949,2.7173,2.7776,543334.0],["1989-12-04",2.7949,2.8294,2.7604,2.8121,347400.0],["1989-12-05",2.8208,2.8553,2.8121,2.838,330725.0],["1989-12-06",2.8294,2.8467,2.8208,2.8208,80597.0],["1989-12-07",2.7949,2.7949,2.7518,2.7518,358054.0],["1989-12-08",2.7776,2.8467,2.7776,2.8467,187133.0],["1989-12-11",2.838,2.8812,2.838,2.8639,60679.0],["1989-12-12",2.8639,2.9933,2.8639,2.9847,188986.0],["1989-12-13",2.976,3.0278,2.9674,3.0106,379361.0],["1989-12-14",3.0278,3.0537,3.0106,3.0192,402984.0],["1989-12-15",3.0192,3.0192,2.9588,2.9674,629489.0],["1989-12-18",2.9847,2.9847,2.9243,2.9415,477096.0],["1989-12-19",2.9243,2.9674,2.9243,2.9329,223262.0],["1989-12-20",2.9243,2.9243,2.8984,2.9243,79670.0],["1989-12-21",2.907,2.907,2.8984,2.8984,5095.0],["1989-12-22",2.8984,2.8984,2.8294,2.838,454399.0],["1989-12-26",2.8467,2.8639,2.8467,2.8639,37982.0],["1989-12-27",2.8467,2.8725,2.8294,2.8725,186206.0],["1989-12-28",2.8725,2.8725,2.7949,2.8467,286721.0],["1989-12-29",2.8553,2.8553,2.838,2.8553,95882.0],["1990-01-02",2.838,2.8639,2.8294,2.8639,103294.0],["1990-01-03",2.8812,2.8984,2.8467,2.8984,267266.0],["1990-01-04",2.8812,2.8812,2.8035,2.8467,253834.0],["1990-01-05",2.8467,2.8553,2.838,2.8467,49562.0],["1990-01-08",2.8467,2.8639,2.8121,2.8553,162120.0],["1990-01-09",2.838,2.838,2.8121,2.8121,80134.0],["1990-01-10",2.8121,2.8121,2.7863,2.7863,268656.0],["1990-01-11",2.7863,2.838,2.7863,2.8294,138497.0],["1990-01-12",2.8121,2.8208,2.7949,2.7949,121822.0],["1990-01-15",2.7776,2.7776,2.7518,2.7518,216778.0],["1990-01-16",2.7345,2.7345,2.7086,2.7259,208440.0],["1990-01-17",2.7431,2.7518,2.7173,2.7518,45857.0],["1990-01-18",2.7345,2.769,2.7345,2.769,122285.0],["1990-01-19",2.7776,2.8208,2.7776,2.8035,317755.0],["1990-01-22",2.8035,2.8035,2.769,2.769,241327.0],["1990-01-23",2.769,2.8035,2.7604,2.7776,377508.0],["1990-01-24",2.769,2.769,2.7345,2.7604,119506.0],["1990-01-25",2.7604,2.7604,2.7518,2.7604,139886.0],["1990-01-26",2.7518,2.7518,2.7345,2.7345,43078.0],["1990-01-29",2.7259,2.7431,2.7259,2.7345,70406.0],["1990-01-30",2.7259,2.7431,2.7259,2.7259,88934.0],["1990-01-31",2.7259,2.7949,2.7259,2.7863,270509.0],["1990-02-01",2.7776,2.7776,2.7604,2.7604,71333.0],["1990-02-02",2.7604,2.7776,2.7431,2.7604,161194.0],["1990-02-05",2.7604,2.8208,2.7604,2.8035,171384.0],["1990-02-06",2.8035,2.8553,2.8035,2.8467,204734.0],["1990-02-07",2.838,2.9243,2.838,2.9157,246422.0],["1990-02-08",2.907,2.9674,2.8898,2.9588,249202.0],["1990-02-09",2.976,2.976,2.9588,2.9674,191302.0],["1990-02-12",2.9848,2.9935,2.9848,2.9848,15749.0],["1990-02-13",2.9761,2.9935,2.9674,2.9848,201492.0],["1990-02-14",3.0021,3.0282,3.0021,3.0195,218167.0],["1990-02-15",3.0368,3.0368,3.0021,3.0282,232990.0],["1990-02-16",3.0195,3.0282,3.0108,3.0282,199639.0],["1990-02-20",3.0368,3.0368,3.0021,3.0195,137570.0],["1990-02-21",3.0368,3.0368,3.0108,3.0195,29645.0],["1990-02-22",3.0282,3.0282,3.0021,3.0021,122285.0],["1990-02-23",2.9761,2.9848,2.9501,2.9587,182964.0],["1990-02-26",2.9501,2.9674,2.9414,2.9674,175090.0],["1990-02-27",2.9674,2.9848,2.9414,2.9848,506278.0],["1990-02-28",3.0021,3.0455,2.9935,3.0282,300617.0],["1990-03-01",3.0282,3.0802,3.0282,3.0715,314976.0],["1990-03-02",3.0715,3.1843,3.0715,3.1323,735562.0],["1990-03-05",3.1323,3.1496,3.1062,3.1149,157951.0],["1990-03-06",3.0802,3.1062,3.0802,3.1062,189912.0],["1990-03-07",3.1236,3.167,3.1149,3.1496,1793510.0],["1990-03-08",3.1843,3.1843,3.1583,3.1843,189449.0],["1990-03-09",3.1757,3.2277,3.1757,3.2104,135718.0],["1990-03-12",3.2017,3.2451,3.2017,3.2277,261245.0],["1990-03-13",3.2277,3.2364,3.219,3.219,71333.0],["1990-03-14",3.219,3.219,3.1843,3.1843,107462.0],["1990-03-15",3.1757,3.1843,3.1583,3.1583,65774.0],["1990-03-16",3.1583,3.1843,3.1323,3.1583,174163.0],["1990-03-19",3.1496,3.1496,3.141,3.141,40298.0],["1990-03-20",3.141,3.1757,3.1323,3.1323,75965.0],["1990-03-21",3.1323,3.1323,3.0715,3.0802,132475.0],["1990-03-22",3.0715,3.0715,3.0195,3.0368,196397.0],["1990-03-23",3.0282,3.0802,3.0282,3.0802,265877.0],["1990-03-26",3.0802,3.0802,3.0629,3.0715,45857.0],["1990-03-27",3.0715,3.0715,3.0542,3.0629,189912.0],["1990-03-28",3.0542,3.0802,3.0542,3.0715,65311.0],["1990-03-29",3.0629,3.0802,3.0629,3.0802,37056.0],["1990-03-30",3.0715,3.1149,3.0629,3.1149,62069.0],["1990-04-02",3.1062,3.1062,3.0889,3.0889,349253.0],["1990-04-03",3.0889,3.1062,3.0629,3.0976,47246.0],["1990-04-04",3.1149,3.1583,3.1149,3.1236,386772.0],["1990-04-05",3.1062,3.1323,3.0889,3.1323,217241.0],["1990-04-06",3.1236,3.1236,3.0282,3.0282,253370.0],["1990-04-09",3.0368,3.0802,3.0368,3.0629,177406.0],["1990-04-10",3.0629,3.0889,3.0195,3.0282,449304.0],["1990-04-11",2.9934,2.9934,2.9674,2.9674,125990.0],["1990-04-12",2.9674,2.9934,2.9587,2.9761,179258.0],["1990-04-16",2.9848,3.0108,2.9848,3.0021,265414.0],["1990-04-17",2.9848,3.0368,2.9848,3.0368,70870.0],["1990-04-18",3.0195,3.0368,2.9761,2.9935,557230.0],["1990-04-19",3.0108,3.0282,3.0108,3.0195,56974.0],["1990-04-20",3.0108,3.0108,2.9848,3.0021,69017.0],["1990-04-23",2.9848,2.9848,2.8807,2.8893,194544.0],["1990-04-24",2.898,2.9067,2.872,2.8893,65774.0],["1990-04-25",2.8807,2.9067,2.8807,2.8893,126917.0],["1990-04-26",2.872,2.8807,2.8286,2.8373,201955.0],["1990-04-27",2.8459,2.8459,2.7939,2.8112,384456.0],["1990-04-30",2.7939,2.8026,2.7592,2.8026,114410.0],["1990-05-01",2.7939,2.8112,2.7852,2.7852,180185.0],["1990-05-02",2.7852,2.7939,2.7679,2.7765,160267.0],["1990-05-03",2.7939,2.8026,2.7939,2.7939,81060.0],["1990-05-04",2.8112,2.8286,2.8112,2.8286,99125.0],["1990-05-07",2.8459,2.898,2.8459,2.898,127380.0],["1990-05-08",2.9154,2.9414,2.9067,2.9414,277457.0],["1990-05-09",2.9327,2.9327,2.872,2.872,158414.0],["1990-05-10",2.8632,2.9593,2.8632,2.9505,180648.0],["1990-05-11",2.9418,2.9767,2.9156,2.968,231600.0],["1990-05-14",3.0029,3.0204,3.0029,3.0204,210293.0],["1990-05-15",3.0204,3.0378,3.0116,3.0204,502109.0],["1990-05-16",3.0116,3.0204,2.9942,3.0029,302470.0],["1990-05-17",3.0116,3.0204,3.0116,3.0116,68090.0],["1990-05-18",3.0029,3.0204,3.0029,3.0116,556303.0],["1990-05-21",3.0116,3.0466,3.0116,3.0466,200102.0],["1990-05-22",3.0553,3.0728,3.0466,3.0466,228821.0],["1990-05-23",3.0378,3.0378,3.0204,3.0291,116263.0],["1990-05-24",3.0204,3.0204,2.9593,2.9593,48173.0],["1990-05-25",2.9418,2.9505,2.9331,2.9418,34277.0],["1990-05-29",2.9505,2.968,2.9505,2.968,129233.0],["1990-05-30",2.9505,2.968,2.9331,2.9331,110242.0],["1990-05-31",2.9244,2.9331,2.9156,2.9331,102830.0],["1990-06-01",2.9244,2.9244,2.8807,2.8894,167215.0],["1990-06-04",2.872,2.872,2.8196,2.8196,1231186.0],["1990-06-05",2.8109,2.8196,2.7585,2.7934,1095468.0],["1990-06-06",2.7847,2.8021,2.7672,2.776,215388.0],["1990-06-07",2.776,2.8109,2.7585,2.7585,818474.0],["1990-06-08",2.7585,2.776,2.7585,2.7585,1074161.0],["1990-06-11",2.776,2.7934,2.7585,2.776,983837.0],["1990-06-12",2.7934,2.8021,2.7847,2.7934,213072.0],["1990-06-13",2.8021,2.8458,2.7934,2.8283,125064.0],["1990-06-14",2.8196,2.8283,2.8109,2.8109,343694.0],["1990-06-15",2.8021,2.8283,2.7934,2.8021,279773.0],["1990-06-18",2.8021,2.8109,2.7934,2.7934,121822.0],["1990-06-19",2.7934,2.7934,2.7498,2.7585,650796.0],["1990-06-20",2.776,2.776,2.7585,2.7672,282552.0],["1990-06-21",2.7934,2.7934,2.7672,2.7847,183890.0],["1990-06-22",2.7847,2.8545,2.7847,2.8371,192228.0],["1990-06-25",2.8371,2.8371,2.7847,2.8371,440040.0],["1990-06-26",2.8196,2.8283,2.8109,2.8283,235769.0],["1990-06-27",2.8283,2.8283,2.8109,2.8283,341378.0],["1990-06-28",2.8283,2.8371,2.8109,2.8109,263561.0],["1990-06-29",2.8283,2.8371,2.7934,2.8283,124138.0],["1990-07-02",2.8196,2.8371,2.8196,2.8196,144055.0],["1990-07-03",2.8021,2.8371,2.8021,2.8283,204734.0],["1990-07-05",2.8109,2.8283,2.8109,2.8196,87545.0],["1990-07-06",2.8196,2.8196,2.8109,2.8196,211682.0],["1990-07-09",2.8196,2.8196,2.8021,2.8021,206124.0],["1990-07-10",2.8021,2.8021,2.7672,2.776,217704.0],["1990-07-11",2.776,2.8021,2.776,2.7934,316366.0],["1990-07-12",2.8982,2.9505,2.8807,2.9505,382140.0],["1990-07-13",2.9418,3.0029,2.9418,2.9505,285331.0],["1990-07-16",2.9505,2.9505,2.9156,2.9244,52805.0],["1990-07-17",2.9069,2.9593,2.8894,2.9244,116726.0],["1990-07-18",2.9069,2.9244,2.9069,2.9244,41225.0],["1990-07-19",2.9069,2.968,2.8982,2.968,170458.0],["1990-07-20",2.9855,2.9942,2.968,2.9767,35666.0],["1990-07-23",2.968,2.9767,2.9244,2.9331,170458.0],["1990-07-24",2.9331,3.0204,2.9331,2.9942,224652.0],["1990-07-25",3.0029,3.0116,2.9505,2.9767,242717.0],["1990-07-26",2.9767,2.9855,2.9418,2.9593,119969.0],["1990-07-27",2.9767,2.9942,2.9418,2.9942,132938.0],["1990-07-30",2.9942,2.9942,2.9418,2.9593,149614.0],["1990-07-31",2.968,3.0029,2.9505,2.9855,269582.0],["1990-08-01",3.0029,3.064,3.0029,3.0553,353422.0],["1990-08-02",3.195,3.195,3.1164,3.1251,1288159.0],["1990-08-03",3.1426,3.2037,3.1251,3.1862,817548.0],["1990-08-06",3.2037,3.2997,3.2037,3.2648,615593.0],["1990-08-07",3.2648,3.2648,3.2037,3.2124,199639.0],["1990-08-08",3.1862,3.1862,3.1339,3.1862,171384.0],["1990-08-09",3.1775,3.1775,3.1426,3.1775,73186.0],["1990-08-10",3.1775,3.2038,3.1512,3.1775,42614.0],["1990-08-13",3.16,3.1951,3.1336,3.1863,49099.0],["1990-08-14",3.2126,3.2653,3.1775,3.1775,327946.0],["1990-08-15",3.1775,3.1951,3.1775,3.1775,100978.0],["1990-08-16",3.1863,3.2126,3.1775,3.1775,54658.0],["1990-08-17",3.16,3.1775,3.1424,3.1687,219094.0],["1990-08-20",3.1512,3.1951,3.1512,3.1863,92640.0],["1990-08-21",3.2038,3.2302,3.1951,3.1951,144982.0],["1990-08-22",3.2038,3.2214,3.1863,3.1951,201492.0],["1990-08-23",3.2038,3.2038,3.16,3.16,193618.0],["1990-08-24",3.16,3.1687,3.1161,3.1161,172310.0],["1990-08-27",3.1248,3.1424,3.1248,3.1336,72259.0],["1990-08-28",3.1248,3.1336,3.1161,3.1336,90787.0],["1990-08-29",3.1336,3.1687,3.1336,3.1424,238085.0],["1990-08-30",3.1424,3.1424,3.1248,3.1336,176016.0],["1990-08-31",3.1248,3.1424,3.1073,3.1336,140813.0],["1990-09-04",3.1512,3.1687,3.1512,3.1687,61142.0],["1990-09-05",3.1863,3.239,3.1863,3.2214,64848.0],["1990-09-06",3.2302,3.2741,3.2302,3.2389,134328.0],["1990-09-07",3.2565,3.2565,3.2477,3.2477,25939.0],["1990-09-10",3.2477,3.2565,3.2477,3.2477,65774.0],["1990-09-11",3.2653,3.2653,3.2389,3.2389,35203.0],["1990-09-12",3.1951,3.2741,3.1951,3.2653,186670.0],["1990-09-13",3.2653,3.2828,3.2038,3.2302,38909.0],["1990-09-14",3.2302,3.239,3.2126,3.2214,40762.0],["1990-09-17",3.2214,3.2653,3.2126,3.2477,492845.0],["1990-09-18",3.2302,3.2302,3.1951,3.2214,258466.0],["1990-09-19",3.2302,3.2477,3.2126,3.2477,170921.0],["1990-09-20",3.2302,3.2477,3.2214,3.2214,193154.0],["1990-09-21",3.239,3.3355,3.2302,3.3355,683683.0],["1990-09-24",3.3267,3.3355,3.2916,3.3004,207977.0],["1990-09-25",3.3092,3.318,3.3092,3.318,305249.0],["1990-09-26",3.3004,3.3004,3.2653,3.2828,425681.0],["1990-09-27",3.2741,3.2828,3.2653,3.2741,242254.0],["1990-09-28",3.2653,3.2741,3.2302,3.2741,113021.0],["1990-10-01",3.2653,3.2653,3.1424,3.1775,365928.0],["1990-10-02",3.1687,3.2126,3.1687,3.2126,83839.0],["1990-10-03",3.2126,3.2126,3.1951,3.1951,79670.0],["1990-10-04",3.1951,3.2126,3.1951,3.2126,118579.0],["1990-10-05",3.2214,3.2916,3.2126,3.2126,345084.0],["1990-10-08",3.2126,3.2302,3.2038,3.2214,89861.0],["1990-10-09",3.2126,3.2214,3.1775,3.1775,37056.0],["1990-10-10",3.16,3.16,3.081,3.0897,107462.0],["1990-10-11",3.0722,3.0722,3.0195,3.0546,358517.0],["1990-10-12",3.0634,3.1073,3.0634,3.0985,347863.0],["1990-10-15",3.0897,3.1073,3.0546,3.0722,247349.0],["1990-10-16",3.0634,3.0722,3.0371,3.0546,152393.0],["1990-10-17",3.0458,3.0546,3.0371,3.0458,259855.0],["1990-10-18",3.0283,3.0283,2.9756,2.9932,62532.0],["1990-10-19",3.0195,3.0195,2.9756,3.002,359443.0],["1990-10-22",3.0195,3.0195,2.9756,2.9756,50489.0],["1990-10-23",2.9668,2.9756,2.9493,2.9668,43078.0],["1990-10-24",2.9844,2.9844,2.923,2.923,154709.0],["1990-10-25",2.9405,2.9844,2.9142,2.9142,359443.0],["1990-10-26",2.9054,2.9405,2.8966,2.9317,57900.0],["1990-10-29",2.9317,2.9317,2.9142,2.923,33350.0],["1990-10-30",2.9142,2.9317,2.9142,2.923,28255.0],["1990-10-31",2.9317,2.9493,2.9317,2.9493,100051.0],["1990-11-01",2.9405,2.9581,2.9405,2.9581,71333.0],["1990-11-02",2.9756,3.0195,2.9756,3.002,132475.0],["1990-11-05",3.002,3.0371,3.002,3.0283,79207.0],["1990-11-06",3.0283,3.0371,3.0283,3.0283,27792.0],["1990-11-07",3.0283,3.0371,2.9668,2.9668,229747.0],["1990-11-08",2.9757,2.9757,2.9315,2.9315,351569.0],["1990-11-09",2.9139,2.9227,2.9139,2.9227,241790.0],["1990-11-12",2.9139,2.9139,2.8785,2.8785,128306.0],["1990-11-13",2.8874,2.8874,2.8079,2.8256,566494.0],["1990-11-14",2.8256,2.8256,2.7814,2.7902,155635.0],["1990-11-15",2.7726,2.7814,2.7373,2.7373,236695.0],["1990-11-16",2.7549,2.7549,2.7373,2.7373,57900.0],["1990-11-19",2.7373,2.7461,2.7284,2.7373,157951.0],["1990-11-20",2.7549,2.7638,2.6666,2.6666,172310.0],["1990-11-21",2.649,2.6755,2.6136,2.6666,409006.0],["1990-11-23",2.6755,2.6755,2.6578,2.6578,61606.0],["1990-11-26",2.649,2.6755,2.6313,2.6666,168142.0],["1990-11-27",2.6666,2.6666,2.649,2.6666,349253.0],["1990-11-28",2.6755,2.6755,2.6401,2.6401,162583.0],["1990-11-29",2.649,2.6666,2.649,2.6666,484044.0],["1990-11-30",2.6666,2.6666,2.649,2.6578,279773.0],["1990-12-03",2.6578,2.6666,2.6401,2.649,225578.0],["1990-12-04",2.649,2.649,2.6136,2.6136,114874.0],["1990-12-05",2.596,2.6048,2.5872,2.5872,86618.0],["1990-12-06",2.5695,2.5695,2.5518,2.5518,377508.0],["1990-12-07",2.5607,2.5607,2.5253,2.5253,137570.0],["1990-12-10",2.5165,2.5607,2.5165,2.543,29182.0],["1990-12-11",2.5253,2.5253,2.4724,2.4724,440503.0],["1990-12-12",2.4547,2.4547,2.4017,2.4017,940296.0],["1990-12-13",2.4282,2.4989,2.4194,2.4989,136181.0],["1990-12-14",2.4989,2.5783,2.4812,2.5783,191302.0],["1990-12-17",2.596,2.6313,2.596,2.6313,148687.0],["1990-12-18",2.6136,2.6666,2.6136,2.6313,179258.0],["1990-12-19",2.6225,2.6666,2.5872,2.6666,376582.0],["1990-12-20",2.649,2.7726,2.649,2.7549,342768.0],["1990-12-21",2.7549,2.7726,2.7284,2.7284,259855.0],["1990-12-24",2.7373,2.7373,2.6843,2.6843,95882.0],["1990-12-26",2.7019,2.7196,2.6931,2.6931,12506.0],["1990-12-27",2.6931,2.7284,2.6931,2.7284,48173.0],["1990-12-28",2.7284,2.7549,2.7284,2.7549,23623.0],["1990-12-31",2.7373,2.7461,2.7108,2.7461,178795.0],["1991-01-02",2.7284,2.7284,2.6755,2.7019,178332.0],["1991-01-03",2.6666,2.6755,2.6048,2.6136,127380.0],["1991-01-04",2.5872,2.6136,2.5607,2.5783,272362.0],["1991-01-07",2.5607,2.5607,2.5077,2.5165,250591.0],["1991-01-08",2.4989,2.5342,2.4989,2.5342,276994.0],["1991-01-09",2.5342,2.5342,2.5077,2.5077,197786.0],["1991-01-10",2.5077,2.5253,2.5077,2.5253,33814.0],["1991-01-11",2.5077,2.5165,2.5077,2.5077,313586.0],["1991-01-14",2.4989,2.5165,2.49,2.5077,301080.0],["1991-01-15",2.5077,2.5077,2.4724,2.4812,138034.0],["1991-01-16",2.49,2.49,2.4724,2.4812,98662.0],["1991-01-17",2.4812,2.5077,2.3841,2.3929,912041.0],["1991-01-18",2.4017,2.4017,2.3311,2.3664,118579.0],["1991-01-21",2.3488,2.3664,2.3488,2.3488,64848.0],["1991-01-22",2.3311,2.3664,2.3311,2.3576,100978.0],["1991-01-23",2.3664,2.4194,2.3664,2.4106,56047.0],["1991-01-24",2.4106,2.4547,2.4106,2.437,133865.0],["1991-01-25",2.437,2.4724,2.437,2.4724,47246.0],["1991-01-28",2.4812,2.4812,2.4547,2.4724,158414.0],["1991-01-29",2.4724,2.5518,2.4194,2.5342,163046.0],["1991-01-30",2.543,2.596,2.543,2.596,216778.0],["1991-01-31",2.596,2.6666,2.5783,2.649,327482.0],["1991-02-01",2.649,2.6578,2.6401,2.649,481265.0],["1991-02-04",2.6578,2.6843,2.6578,2.6843,210756.0],["1991-02-05",2.6666,2.6843,2.6666,2.6843,235769.0],["1991-02-06",2.6843,2.8432,2.6843,2.7726,402984.0],["1991-02-07",2.7814,2.8344,2.7814,2.8256,491918.0],["1991-02-08",2.8432,2.8432,2.8256,2.8344,56047.0],["1991-02-11",2.8469,2.8469,2.8113,2.8291,305712.0],["1991-02-12",2.8113,2.8291,2.7579,2.7668,415954.0],["1991-02-13",2.7579,2.7579,2.7045,2.7045,269119.0],["1991-02-14",2.6956,2.6956,2.6155,2.6333,289500.0],["1991-02-15",2.6155,2.6333,2.5978,2.6244,1001902.0],["1991-02-19",2.6066,2.6066,2.5177,2.5444,371023.0],["1991-02-20",2.5266,2.6244,2.5266,2.6155,674882.0],["1991-02-21",2.6155,2.6244,2.5977,2.5977,382140.0],["1991-02-22",2.5977,2.6333,2.5889,2.6333,389551.0],["1991-02-25",2.6333,2.6511,2.6066,2.6511,489139.0],["1991-02-26",2.6422,2.6422,2.6244,2.6244,127380.0],["1991-02-27",2.6333,2.7401,2.6333,2.7312,356201.0],["1991-02-28",2.7401,2.8024,2.7134,2.8024,425218.0],["1991-03-01",2.8024,2.838,2.7935,2.8113,348790.0],["1991-03-04",2.8113,2.8113,2.8024,2.8024,19454.0],["1991-03-05",2.7846,2.7846,2.7579,2.7757,303396.0],["1991-03-06",2.7935,2.7935,2.7134,2.7134,434482.0],["1991-03-07",2.7045,2.7401,2.7045,2.7401,657744.0],["1991-03-08",2.7401,2.7757,2.7401,2.7668,616519.0],["1991-03-11",2.7757,2.7757,2.749,2.7668,96809.0],["1991-03-12",2.7579,2.7579,2.7401,2.7401,347400.0],["1991-03-13",2.749,2.7579,2.7401,2.7401,75038.0],["1991-03-14",2.7401,2.749,2.7223,2.7312,484970.0],["1991-03-15",2.7223,2.7223,2.6867,2.6867,55584.0],["1991-03-18",2.6867,2.6867,2.6778,2.6867,60679.0],["1991-03-19",2.6689,2.7223,2.66,2.7223,321924.0],["1991-03-20",2.7045,2.7134,2.6956,2.7045,66238.0],["1991-03-21",2.7045,2.7223,2.6867,2.6956,353885.0],["1991-03-22",2.6956,2.7312,2.6956,2.7223,482654.0],["1991-03-25",2.7401,2.7401,2.6778,2.6867,180648.0],["1991-03-26",2.6689,2.6689,2.6155,2.6333,336283.0],["1991-03-27",2.6333,2.6333,2.5711,2.58,169994.0],["1991-03-28",2.58,2.6155,2.5444,2.5533,246422.0],["1991-04-01",2.5533,2.5533,2.4821,2.5177,331188.0],["1991-04-02",2.5088,2.5177,2.4643,2.4643,600770.0],["1991-04-03",2.4732,2.4732,2.402,2.4109,433092.0],["1991-04-04",2.4109,2.5088,2.3842,2.5088,883322.0],["1991-04-05",2.5088,2.6066,2.5088,2.5444,620225.0],["1991-04-08",2.5622,2.5622,2.5266,2.5533,296448.0],["1991-04-09",2.5533,2.5711,2.5266,2.5355,435408.0],["1991-04-10",2.5533,2.5711,2.5533,2.5711,305249.0],["1991-04-11",2.58,2.6511,2.58,2.6511,213072.0],["1991-04-12",2.6511,2.7134,2.6511,2.6956,429386.0],["1991-04-15",2.7134,2.7757,2.7134,2.7757,663766.0],["1991-04-16",2.7668,2.7757,2.7401,2.749,310807.0],["1991-04-17",2.7401,2.8202,2.7401,2.8202,548429.0],["1991-04-18",2.8202,2.838,2.8202,2.838,384456.0],["1991-04-19",2.8113,2.8113,2.7668,2.7757,56047.0],["1991-04-22",2.7668,2.7757,2.7579,2.7579,63922.0],["1991-04-23",2.7579,2.7668,2.749,2.7579,167215.0],["1991-04-24",2.7579,2.7579,2.7045,2.7401,553987.0],["1991-04-25",2.749,2.749,2.7401,2.7401,90324.0],["1991-04-26",2.7312,2.7312,2.7134,2.7223,46783.0],["1991-04-29",2.7134,2.7223,2.6511,2.6511,204271.0],["1991-04-30",2.6511,2.66,2.6333,2.66,132475.0],["1991-05-01",2.6511,2.7312,2.6422,2.7045,228358.0],["1991-05-02",2.6956,2.7401,2.6956,2.7223,365928.0],["1991-05-03",2.6867,2.7045,2.6244,2.6867,749458.0],["1991-05-06",2.7134,2.7134,2.6778,2.6778,169531.0],["1991-05-07",2.6778,2.6778,2.6333,2.6333,314513.0],["1991-05-08",2.6333,2.6333,2.5977,2.6155,333041.0],["1991-05-09",2.6281,2.6819,2.6281,2.6729,115337.0],["1991-05-10",2.6729,2.6729,2.646,2.646,213072.0],["1991-05-13",2.655,2.655,2.6281,2.6281,76428.0],["1991-05-14",2.6281,2.6371,2.5833,2.5833,61142.0],["1991-05-15",2.5653,2.5743,2.5563,2.5563,144055.0],["1991-05-16",2.5653,2.5743,2.5474,2.5563,173700.0],["1991-05-17",2.5474,2.5474,2.5294,2.5384,30108.0],["1991-05-20",2.5384,2.5653,2.5384,2.5653,48636.0],["1991-05-21",2.5474,2.5833,2.5474,2.5743,33350.0],["1991-05-22",2.5743,2.5743,2.5115,2.5115,233916.0],["1991-05-23",2.5294,2.5294,2.5025,2.5115,77818.0],["1991-05-24",2.5025,2.5294,2.5025,2.5115,43541.0],["1991-05-28",2.5205,2.5474,2.5115,2.5474,95882.0],["1991-05-29",2.5563,2.5653,2.5025,2.5025,146834.0],["1991-05-30",2.5025,2.5474,2.5025,2.5205,94956.0],["1991-05-31",2.5294,2.5384,2.4846,2.5294,161657.0],["1991-06-03",2.5294,2.5294,2.4756,2.4936,369634.0],["1991-06-04",2.5205,2.5653,2.5115,2.5653,591043.0],["1991-06-05",2.5653,2.5653,2.5294,2.5474,160267.0],["1991-06-06",2.5474,2.5474,2.5384,2.5384,50952.0],["1991-06-07",2.5384,2.5384,2.5294,2.5384,79670.0],["1991-06-10",2.5384,2.5384,2.5205,2.5205,89398.0],["1991-06-11",2.5205,2.5205,2.5025,2.5115,79207.0],["1991-06-12",2.5025,2.5384,2.5025,2.5384,212609.0],["1991-06-13",2.5205,2.5205,2.5115,2.5205,367318.0],["1991-06-14",2.5025,2.5115,2.4936,2.4936,125527.0],["1991-06-17",2.5025,2.5115,2.4846,2.5025,486360.0],["1991-06-18",2.5115,2.5563,2.5115,2.5474,743436.0],["1991-06-19",2.5563,2.5563,2.5384,2.5384,502572.0],["1991-06-20",2.5474,2.5474,2.5384,2.5474,41688.0],["1991-06-21",2.5384,2.5474,2.5384,2.5474,377971.0],["1991-06-24",2.5384,2.5384,2.4846,2.4936,154709.0],["1991-06-25",2.4936,2.4936,2.4577,2.4577,45394.0],["1991-06-26",2.4397,2.4397,2.4218,2.4308,125064.0],["1991-06-27",2.4308,2.5025,2.4308,2.5025,654502.0],["1991-06-28",2.5025,2.5025,2.4936,2.5025,295985.0],["1991-07-01",2.5025,2.5115,2.4936,2.5115,130159.0],["1991-07-02",2.5025,2.5115,2.4936,2.5115,470148.0],["1991-07-03",2.5025,2.5115,2.4936,2.5115,184354.0],["1991-07-05",2.5025,2.5025,2.4936,2.4936,79207.0],["1991-07-08",2.5025,2.5025,2.4487,2.4756,301543.0],["1991-07-09",2.4756,2.4756,2.4039,2.4397,330262.0],["1991-07-10",2.4487,2.4936,2.4308,2.4846,431702.0],["1991-07-11",2.4936,2.5384,2.4666,2.5294,536849.0],["1991-07-12",2.5294,2.5563,2.5294,2.5563,205198.0],["1991-07-15",2.5563,2.6281,2.5563,2.6012,763354.0],["1991-07-16",2.5833,2.5922,2.5474,2.5653,164436.0],["1991-07-17",2.5653,2.6371,2.5653,2.6281,954192.0],["1991-07-18",2.6371,2.655,2.6012,2.6281,283942.0],["1991-07-19",2.6371,2.6371,2.6191,2.6191,120432.0],["1991-07-22",2.6102,2.6102,2.5743,2.5743,178332.0],["1991-07-23",2.6012,2.6012,2.5115,2.5205,292742.0],["1991-07-24",2.5115,2.5205,2.4846,2.5025,414101.0],["1991-07-25",2.5025,2.5294,2.5025,2.5294,98662.0],["1991-07-26",2.5384,2.5384,2.5205,2.5294,54658.0],["1991-07-29",2.5205,2.5205,2.4936,2.5115,390941.0],["1991-07-30",2.5115,2.5653,2.5115,2.5653,834223.0],["1991-07-31",2.5653,2.6012,2.5653,2.5922,388625.0],["1991-08-01",2.5833,2.5833,2.5653,2.5653,167215.0],["1991-08-02",2.5653,2.5922,2.5653,2.5833,405300.0],["1991-08-05",2.5833,2.5833,2.5743,2.5833,464126.0],["1991-08-06",2.5563,2.5743,2.5563,2.5653,68554.0],["1991-08-07",2.5833,2.6191,2.5833,2.6191,199176.0],["1991-08-08",2.6191,2.646,2.5922,2.5922,415954.0],["1991-08-09",2.5922,2.5922,2.5563,2.5563,327482.0],["1991-08-12",2.569,2.6052,2.5509,2.5781,328872.0],["1991-08-13",2.5781,2.6052,2.56,2.5781,200566.0],["1991-08-14",2.5871,2.6052,2.5781,2.5781,258929.0],["1991-08-15",2.5781,2.5871,2.5419,2.56,409469.0],["1991-08-16",2.5328,2.5509,2.5238,2.5509,71333.0],["1991-08-19",2.5147,2.5328,2.4785,2.5057,358054.0],["1991-08-20",2.5238,2.5509,2.5057,2.5509,328872.0],["1991-08-21",2.569,2.5781,2.56,2.5781,321924.0],["1991-08-22",2.5781,2.5781,2.5509,2.569,140813.0],["1991-08-23",2.56,2.5961,2.56,2.5871,281162.0],["1991-08-26",2.5781,2.5871,2.56,2.5871,172774.0],["1991-08-27",2.6052,2.6052,2.569,2.5781,270046.0],["1991-08-28",2.5961,2.6052,2.5781,2.5961,837002.0],["1991-08-29",2.6142,2.6414,2.569,2.6052,621151.0],["1991-08-30",2.6233,2.6323,2.5961,2.6142,193618.0],["1991-09-03",2.6142,2.6142,2.5781,2.5781,74112.0],["1991-09-04",2.5781,2.5781,2.5147,2.5147,188522.0],["1991-09-05",2.4605,2.4876,2.4514,2.4695,467369.0],["1991-09-06",2.4695,2.5147,2.4424,2.5057,281626.0],["1991-09-09",2.4876,2.5057,2.4785,2.4966,120895.0],["1991-09-10",2.5057,2.5057,2.4966,2.4966,235769.0],["1991-09-11",2.4966,2.5057,2.4966,2.5057,547039.0],["1991-09-12",2.5147,2.5419,2.4966,2.5238,130159.0],["1991-09-13",2.5147,2.5509,2.5057,2.5328,336746.0],["1991-09-16",2.5419,2.5509,2.5238,2.5328,264487.0],["1991-09-17",2.5328,2.5509,2.5328,2.5328,239474.0],["1991-09-18",2.5328,2.56,2.5328,2.5419,119506.0],["1991-09-19",2.5509,2.56,2.5419,2.5509,92177.0],["1991-09-20",2.5419,2.569,2.5419,2.569,236695.0],["1991-09-23",2.5419,2.5509,2.5328,2.5328,157025.0],["1991-09-24",2.5328,2.5419,2.5147,2.5238,165362.0],["1991-09-25",2.5328,2.5328,2.5147,2.5147,158414.0],["1991-09-26",2.5238,2.5419,2.5147,2.5147,201492.0],["1991-09-27",2.5238,2.5238,2.5147,2.5238,105146.0],["1991-09-30",2.4876,2.5781,2.4876,2.569,132012.0],["1991-10-01",2.5781,2.5781,2.5419,2.56,65311.0],["1991-10-02",2.5419,2.5509,2.5147,2.5147,74575.0],["1991-10-03",2.5238,2.5419,2.5238,2.5238,315439.0],["1991-10-04",2.5238,2.5238,2.4605,2.4605,119969.0],["1991-10-07",2.4514,2.4514,2.4243,2.4243,373339.0],["1991-10-08",2.4243,2.4424,2.4243,2.4424,97735.0],["1991-10-09",2.4424,2.4424,2.3971,2.3971,137107.0],["1991-10-10",2.3881,2.4605,2.3881,2.4514,724445.0],["1991-10-11",2.4695,2.4785,2.4243,2.4243,450694.0],["1991-10-14",2.4333,2.4785,2.4333,2.4785,245496.0],["1991-10-15",2.4966,2.5419,2.4966,2.5328,367781.0],["1991-10-16",2.5328,2.5509,2.5238,2.5328,327019.0],["1991-10-17",2.5328,2.5419,2.5238,2.5328,337673.0],["1991-10-18",2.5238,2.6595,2.5238,2.6233,782808.0],["1991-10-21",2.6323,2.6414,2.6142,2.6323,425218.0],["1991-10-22",2.6414,2.6414,2.569,2.6052,362222.0],["1991-10-23",2.5961,2.5961,2.569,2.5871,169994.0],["1991-10-24",2.5871,2.6052,2.5509,2.5781,297838.0],["1991-10-25",2.5781,2.5781,2.5147,2.5419,64385.0],["1991-10-28",2.5509,2.5871,2.5328,2.5871,99125.0],["1991-10-29",2.5781,2.6142,2.5781,2.5781,178795.0],["1991-10-30",2.5781,2.6142,2.569,2.6142,181574.0],["1991-10-31",2.6233,2.6323,2.5871,2.5961,118116.0],["1991-11-01",2.6052,2.6052,2.5419,2.5419,136644.0],["1991-11-04",2.5238,2.5238,2.4695,2.4966,954655.0],["1991-11-05",2.4876,2.569,2.4876,2.569,70870.0],["1991-11-06",2.5509,2.56,2.5238,2.5238,70870.0],["1991-11-07",2.5419,2.56,2.5328,2.5509,115337.0],["1991-11-08",2.5637,2.5728,2.5363,2.5363,193618.0],["1991-11-11",2.5363,2.5546,2.5181,2.5546,138497.0],["1991-11-12",2.5363,2.5819,2.5363,2.5454,125527.0],["1991-11-13",2.5363,2.5454,2.5089,2.5089,147761.0],["1991-11-14",2.5181,2.5819,2.5181,2.5728,409932.0],["1991-11-15",2.5819,2.5819,2.5089,2.5089,205198.0],["1991-11-18",2.4998,2.5089,2.4725,2.4907,368707.0],["1991-11-19",2.4998,2.4998,2.4268,2.4633,272362.0],["1991-11-20",2.4633,2.4633,2.4451,2.4633,339989.0],["1991-11-21",2.4542,2.4998,2.4542,2.4907,314513.0],["1991-11-22",2.4816,2.4816,2.436,2.4451,291816.0],["1991-11-25",2.4451,2.4725,2.4451,2.4725,503035.0],["1991-11-26",2.4725,2.4725,2.4633,2.4725,505351.0],["1991-11-27",2.4542,2.4725,2.4451,2.4451,256150.0],["1991-11-29",2.4451,2.4542,2.436,2.436,29645.0],["1991-12-02",2.4177,2.4725,2.4177,2.4633,491455.0],["1991-12-03",2.4725,2.4816,2.4633,2.4725,176942.0],["1991-12-04",2.4725,2.4816,2.4268,2.4268,562325.0],["1991-12-05",2.4451,2.4907,2.4268,2.4907,767986.0],["1991-12-06",2.4907,2.5089,2.4725,2.4816,266803.0],["1991-12-09",2.4816,2.4816,2.4542,2.4725,184354.0],["1991-12-10",2.4542,2.4542,2.4268,2.436,337673.0],["1991-12-11",2.4451,2.4451,2.3903,2.3903,597528.0],["1991-12-12",2.3812,2.3903,2.3082,2.3082,402058.0],["1991-12-13",2.3356,2.4268,2.3356,2.3812,1697628.0],["1991-12-16",2.3903,2.4086,2.3903,2.4086,449304.0],["1991-12-17",2.3995,2.3995,2.3812,2.3903,99125.0],["1991-12-18",2.3538,2.3995,2.3538,2.3903,212146.0],["1991-12-19",2.3903,2.3995,2.363,2.3995,180185.0],["1991-12-20",2.3995,2.4086,2.3721,2.3721,135254.0],["1991-12-23",2.3903,2.3903,2.3356,2.3903,485434.0],["1991-12-24",2.4086,2.4177,2.3995,2.4086,338136.0],["1991-12-26",2.4177,2.4268,2.4086,2.4268,202418.0],["1991-12-27",2.4268,2.4451,2.4177,2.4177,127843.0],["1991-12-30",2.436,2.4907,2.4177,2.4907,720276.0],["1991-12-31",2.4816,2.5454,2.4725,2.4816,471538.0],["1992-01-02",2.4907,2.6367,2.4907,2.6276,430313.0],["1992-01-03",2.6093,2.7005,2.6002,2.7005,259855.0],["1992-01-06",2.6732,2.6823,2.6549,2.6732,426607.0],["1992-01-07",2.664,2.6823,2.6458,2.664,362222.0],["1992-01-08",2.6732,2.6823,2.5363,2.5546,1695312.0],["1992-01-09",2.5363,2.5363,2.4816,2.4998,783734.0],["1992-01-10",2.4998,2.4998,2.4725,2.4816,591043.0],["1992-01-13",2.4998,2.5546,2.4816,2.5181,677662.0],["1992-01-14",2.5181,2.5911,2.4998,2.5911,384919.0],["1992-01-15",2.6184,2.6184,2.5728,2.5911,552598.0],["1992-01-16",2.5819,2.6184,2.5819,2.6093,454862.0],["1992-01-17",2.6093,2.6093,2.5819,2.6002,121358.0],["1992-01-20",2.6093,2.6093,2.5819,2.6093,134328.0],["1992-01-21",2.6093,2.6184,2.5911,2.6002,541481.0],["1992-01-22",2.6184,2.6549,2.6002,2.6276,484507.0],["1992-01-23",2.6276,2.6549,2.6184,2.6458,260318.0],["1992-01-24",2.6549,2.7097,2.6549,2.7005,417343.0],["1992-01-27",2.7188,2.7188,2.6002,2.6093,185743.0],["1992-01-28",2.6093,2.6367,2.5728,2.6367,84302.0],["1992-01-29",2.6276,2.6276,2.6002,2.6093,127380.0],["1992-01-30",2.5911,2.6093,2.5728,2.5911,106999.0],["1992-01-31",2.6093,2.6458,2.5819,2.6093,1797216.0],["1992-02-03",2.6002,2.6458,2.6002,2.6367,282552.0],["1992-02-04",2.6276,2.6549,2.5911,2.6002,700358.0],["1992-02-05",2.5911,2.6002,2.5546,2.5546,402521.0],["1992-02-06",2.5546,2.5911,2.5546,2.5819,197323.0],["1992-02-07",2.5911,2.6002,2.5637,2.5819,379824.0],["1992-02-10",2.6316,2.65,2.5764,2.5764,661450.0],["1992-02-11",2.5764,2.5764,2.5488,2.5672,197323.0],["1992-02-12",2.5764,2.5764,2.5488,2.5764,308954.0],["1992-02-13",2.5672,2.6132,2.5672,2.5764,275604.0],["1992-02-14",2.5672,2.5856,2.5488,2.558,94956.0],["1992-02-18",2.5396,2.5396,2.4568,2.4568,273288.0],["1992-02-19",2.466,2.4752,2.4108,2.4384,447451.0],["1992-02-20",2.4292,2.4384,2.4016,2.4016,183890.0],["1992-02-21",2.3924,2.4292,2.3832,2.3924,242254.0],["1992-02-24",2.3924,2.5028,2.3924,2.4844,413638.0],["1992-02-25",2.466,2.4844,2.4384,2.4752,394183.0],["1992-02-26",2.4936,2.5212,2.4844,2.5212,168142.0],["1992-02-27",2.5304,2.5948,2.512,2.5856,226505.0],["1992-02-28",2.5764,2.5764,2.5028,2.5212,218167.0],["1992-03-02",2.5028,2.5396,2.4752,2.5396,235769.0],["1992-03-03",2.5396,2.5396,2.466,2.4936,884712.0],["1992-03-04",2.5028,2.5304,2.4844,2.5212,728150.0],["1992-03-05",2.5028,2.512,2.5028,2.512,190375.0],["1992-03-06",2.5396,2.5396,2.5028,2.512,234842.0],["1992-03-09",2.5028,2.5396,2.5028,2.5396,214462.0],["1992-03-10",2.5396,2.5672,2.5304,2.5488,516931.0],["1992-03-11",2.5396,2.5764,2.5396,2.5764,299690.0],["1992-03-12",2.558,2.5672,2.5396,2.5672,243643.0],["1992-03-13",2.5672,2.5948,2.5672,2.5856,107462.0],["1992-03-16",2.5764,2.5948,2.5764,2.5856,128306.0],["1992-03-17",2.604,2.6132,2.5856,2.5856,489602.0],["1992-03-18",2.604,2.604,2.5856,2.604,149614.0],["1992-03-19",2.5948,2.5948,2.5396,2.5396,559082.0],["1992-03-20",2.558,2.558,2.512,2.512,333041.0],["1992-03-23",2.5304,2.5396,2.512,2.5396,65774.0],["1992-03-24",2.512,2.5396,2.512,2.5304,235306.0],["1992-03-25",2.512,2.5304,2.512,2.5304,109778.0],["1992-03-26",2.512,2.5304,2.512,2.5212,188522.0],["1992-03-27",2.5212,2.5212,2.5028,2.5028,178332.0],["1992-03-30",2.5028,2.5212,2.5028,2.512,215388.0],["1992-03-31",2.5212,2.5212,2.5028,2.5028,307102.0],["1992-04-01",2.5028,2.5028,2.4844,2.5028,210756.0],["1992-04-02",2.5028,2.5028,2.4476,2.4476,1164948.0],["1992-04-03",2.4568,2.5028,2.4016,2.5028,241790.0],["1992-04-06",2.512,2.6224,2.512,2.6224,416880.0],["1992-04-07",2.6316,2.7052,2.6316,2.65,702674.0],["1992-04-08",2.6316,2.6316,2.6132,2.6132,328409.0],["1992-04-09",2.6224,2.6224,2.5856,2.5948,693874.0],["1992-04-10",2.5948,2.5948,2.5856,2.5856,365465.0],["1992-04-13",2.5764,2.5764,2.5304,2.5488,117190.0],["1992-04-14",2.5304,2.5488,2.512,2.5488,444209.0],["1992-04-15",2.5672,2.5764,2.558,2.5764,106073.0],["1992-04-16",2.5672,2.6316,2.558,2.6132,343231.0],["1992-04-20",2.5948,2.604,2.512,2.5212,135254.0],["1992-04-21",2.512,2.512,2.4752,2.4844,100514.0],["1992-04-22",2.4844,2.512,2.4844,2.5028,28718.0],["1992-04-23",2.5028,2.5212,2.5028,2.512,87082.0],["1992-04-24",2.5304,2.6132,2.5304,2.6132,149614.0],["1992-04-27",2.604,2.6408,2.604,2.6224,438650.0],["1992-04-28",2.5856,2.6316,2.5856,2.6224,256613.0],["1992-04-29",2.6132,2.6868,2.5856,2.6776,349716.0],["1992-04-30",2.6868,2.7236,2.6776,2.7144,269119.0],["1992-05-01",2.7052,2.7236,2.696,2.7236,136181.0],["1992-05-04",2.742,2.7696,2.7052,2.7052,349253.0],["1992-05-05",2.7144,2.7144,2.6684,2.7052,314976.0],["1992-05-06",2.696,2.7052,2.6868,2.6868,117190.0],["1992-05-07",2.6592,2.6592,2.6224,2.6592,113484.0],["1992-05-08",2.6592,2.7052,2.6592,2.696,62069.0],["1992-05-11",2.6997,2.7461,2.6997,2.7369,101441.0],["1992-05-12",2.7461,2.7461,2.709,2.709,115800.0],["1992-05-13",2.6997,2.7461,2.6997,2.7369,208903.0],["1992-05-14",2.7276,2.7461,2.6997,2.709,166752.0],["1992-05-15",2.709,2.7369,2.709,2.7369,151003.0],["1992-05-18",2.7369,2.7461,2.6905,2.6905,273288.0],["1992-05-19",2.6997,2.7461,2.6905,2.7369,181111.0],["1992-05-20",2.7369,2.7369,2.7183,2.7276,384456.0],["1992-05-21",2.709,2.709,2.6997,2.709,163973.0],["1992-05-22",2.709,2.7832,2.709,2.7554,269582.0],["1992-05-26",2.8389,2.8482,2.8111,2.8296,2294693.0],["1992-05-27",2.8111,2.8389,2.8111,2.8389,1268705.0],["1992-05-28",2.8296,2.8389,2.8018,2.8204,305712.0],["1992-05-29",2.8204,2.8204,2.7369,2.7369,160267.0],["1992-06-01",2.7554,2.7554,2.7369,2.7461,184354.0],["1992-06-02",2.7461,2.7461,2.7183,2.7276,302470.0],["1992-06-03",2.7183,2.7461,2.7183,2.7183,267266.0],["1992-06-04",2.7276,2.7369,2.709,2.7276,244570.0],["1992-06-05",2.7276,2.7461,2.7276,2.7461,233453.0],["1992-06-08",2.7461,2.7461,2.7369,2.7369,133865.0],["1992-06-09",2.7461,2.7461,2.6997,2.709,414101.0],["1992-06-10",2.709,2.7276,2.709,2.7276,253370.0],["1992-06-11",2.7276,2.7276,2.6997,2.7183,79207.0],["1992-06-12",2.7183,2.7183,2.709,2.709,63922.0],["1992-06-15",2.709,2.709,2.6719,2.709,290426.0],["1992-06-16",2.709,2.7276,2.709,2.709,320998.0],["1992-06-17",2.709,2.709,2.6441,2.6626,280236.0],["1992-06-18",2.6626,2.6626,2.6534,2.6534,154709.0],["1992-06-19",2.6534,2.6534,2.6162,2.6162,214462.0],["1992-06-22",2.5977,2.5977,2.5235,2.5699,194081.0],["1992-06-23",2.5606,2.5606,2.5049,2.5235,5056291.0],["1992-06-24",2.5235,2.5235,2.5049,2.5235,256150.0],["1992-06-25",2.5142,2.5513,2.5142,2.5513,225578.0],["1992-06-26",2.5513,2.5513,2.5328,2.542,508130.0],["1992-06-29",2.542,2.542,2.5142,2.542,436334.0],["1992-06-30",2.5328,2.5513,2.5235,2.5328,62532.0],["1992-07-01",2.542,2.542,2.5142,2.542,342305.0],["1992-07-02",2.5328,2.5513,2.5328,2.542,396036.0],["1992-07-06",2.5513,2.5513,2.4771,2.5049,469685.0],["1992-07-07",2.4864,2.4956,2.4864,2.4956,692021.0],["1992-07-08",2.4585,2.4864,2.4585,2.4864,686926.0],["1992-07-09",2.4956,2.5142,2.4864,2.5142,81060.0],["1992-07-10",2.5328,2.5328,2.4956,2.5142,440503.0],["1992-07-13",2.5142,2.5235,2.4956,2.5142,139423.0],["1992-07-14",2.5235,2.6162,2.4864,2.5977,1725883.0],["1992-07-15",2.6162,2.6162,2.5791,2.5977,325166.0],["1992-07-16",2.607,2.607,2.5606,2.5606,138960.0],["1992-07-17",2.5606,2.5606,2.5235,2.5235,121358.0],["1992-07-20",2.5328,2.5328,2.5142,2.5328,97735.0],["1992-07-21",2.5513,2.5513,2.5142,2.5235,159804.0],["1992-07-22",2.5235,2.5235,2.4956,2.5235,78744.0],["1992-07-23",2.5142,2.5235,2.4956,2.5049,76891.0],["1992-07-24",2.4956,2.542,2.4956,2.5328,392330.0],["1992-07-27",2.5328,2.5884,2.5235,2.5699,484507.0],["1992-07-28",2.5699,2.5977,2.5606,2.5884,248738.0],["1992-07-29",2.5977,2.607,2.5791,2.607,155172.0],["1992-07-30",2.6162,2.6348,2.5884,2.6255,379361.0],["1992-07-31",2.6348,2.6348,2.5977,2.6162,356201.0],["1992-08-03",2.6162,2.6348,2.6162,2.6255,234379.0],["1992-08-04",2.6255,2.6812,2.6255,2.6719,205661.0],["1992-08-05",2.6719,2.7554,2.6626,2.7461,633194.0],["1992-08-06",2.7554,2.7554,2.7183,2.7183,268193.0],["1992-08-07",2.7183,2.7276,2.7183,2.7276,59290.0],["1992-08-10",2.709,2.709,2.6626,2.6905,438187.0],["1992-08-11",2.6849,2.7316,2.6849,2.7316,216778.0],["1992-08-12",2.7223,2.7316,2.7036,2.7129,159804.0],["1992-08-13",2.7129,2.7597,2.7129,2.7503,132938.0],["1992-08-14",2.7503,2.8065,2.7503,2.769,299227.0],["1992-08-17",2.7503,2.8345,2.7503,2.8252,374266.0],["1992-08-18",2.8252,2.8345,2.8065,2.8252,337673.0],["1992-08-19",2.8158,2.8158,2.7971,2.8065,343694.0],["1992-08-20",2.7878,2.8252,2.7878,2.8158,294595.0],["1992-08-21",2.8252,2.8252,2.7878,2.7878,133402.0],["1992-08-24",2.769,2.7784,2.7503,2.769,388162.0],["1992-08-25",2.7503,2.7503,2.741,2.7503,505351.0],["1992-08-26",2.7503,2.7597,2.7503,2.7597,44467.0],["1992-08-27",2.769,2.769,2.741,2.741,97735.0],["1992-08-28",2.741,2.769,2.741,2.769,264950.0],["1992-08-31",2.7503,2.7878,2.7503,2.7597,624394.0],["1992-09-01",2.769,2.769,2.7316,2.7597,594749.0],["1992-09-02",2.7597,2.769,2.741,2.7597,201955.0],["1992-09-03",2.769,2.769,2.7223,2.7223,54658.0],["1992-09-04",2.7316,2.741,2.6942,2.7036,309418.0],["1992-09-08",2.7223,2.7316,2.7223,2.7316,209830.0],["1992-09-09",2.7129,2.7223,2.6942,2.6942,102367.0],["1992-09-10",2.7036,2.7223,2.6942,2.7036,188986.0],["1992-09-11",2.7223,2.7316,2.7036,2.7036,251981.0],["1992-09-14",2.7223,2.741,2.7223,2.741,327946.0],["1992-09-15",2.741,2.741,2.7129,2.7223,407616.0],["1992-09-16",2.7129,2.8252,2.7129,2.8065,400668.0],["1992-09-17",2.7878,2.7971,2.769,2.7878,88471.0],["1992-09-18",2.7597,2.8065,2.7223,2.741,333504.0],["1992-09-21",2.741,2.8065,2.7129,2.7971,216314.0],["1992-09-22",2.7784,2.8345,2.7597,2.7878,243643.0],["1992-09-23",2.7878,2.7878,2.7316,2.7784,192228.0],["1992-09-24",2.7878,2.7971,2.7784,2.7784,185280.0],["1992-09-25",2.7971,2.8252,2.7784,2.8252,346474.0],["1992-09-28",2.8158,2.8252,2.7784,2.8065,327019.0],["1992-09-29",2.7971,2.8065,2.7878,2.7878,167215.0],["1992-09-30",2.7971,2.8345,2.7784,2.8345,162120.0],["1992-10-01",2.8345,2.8345,2.8065,2.8065,140350.0],["1992-10-02",2.7971,2.7971,2.6942,2.7036,270509.0],["1992-10-05",2.6942,2.6942,2.6661,2.6942,678588.0],["1992-10-06",2.6755,2.6849,2.6568,2.6849,311270.0],["1992-10-07",2.6661,2.6849,2.6661,2.6661,85229.0],["1992-10-08",2.6755,2.6755,2.5913,2.6007,194081.0],["1992-10-09",2.5913,2.61,2.5632,2.61,491918.0],["1992-10-12",2.6007,2.6287,2.6007,2.6194,53731.0],["1992-10-13",2.6287,2.6568,2.6194,2.6194,588727.0],["1992-10-14",2.6194,2.6194,2.582,2.6007,89398.0],["1992-10-15",2.6007,2.6007,2.5913,2.5913,104683.0],["1992-10-16",2.5913,2.6381,2.582,2.61,449304.0],["1992-10-19",2.61,2.6381,2.61,2.6287,496550.0],["1992-10-20",2.6381,2.6755,2.61,2.6661,419196.0],["1992-10-21",2.6849,2.7316,2.6849,2.7316,195007.0],["1992-10-22",2.7316,2.7316,2.7036,2.7129,224652.0],["1992-10-23",2.7316,2.7597,2.7316,2.7597,131086.0],["1992-10-26",2.7597,2.7597,2.7223,2.7316,81523.0],["1992-10-27",2.769,2.7784,2.7316,2.741,243643.0],["1992-10-28",2.8065,2.8252,2.7878,2.8252,252907.0],["1992-10-29",2.8252,2.8252,2.7971,2.8158,417343.0],["1992-10-30",2.8065,2.8065,2.7878,2.8065,233916.0],["1992-11-02",2.7878,2.8158,2.7597,2.8158,289037.0],["1992-11-03",2.8065,2.8158,2.769,2.769,367781.0],["1992-11-04",2.7784,2.7784,2.6849,2.7036,1370146.0],["1992-11-05",2.7036,2.7036,2.6381,2.6568,96809.0],["1992-11-06",2.6568,2.6661,2.582,2.6287,821717.0],["1992-11-09",2.6325,2.6514,2.6325,2.6419,293669.0],["1992-11-10",2.6514,2.6985,2.6419,2.6985,412711.0],["1992-11-11",2.7174,2.7269,2.708,2.708,304322.0],["1992-11-12",2.6702,2.6985,2.6702,2.6702,326093.0],["1992-11-13",2.6797,2.6891,2.6797,2.6891,350642.0],["1992-11-16",2.6891,2.6891,2.6514,2.6702,122285.0],["1992-11-17",2.6608,2.6702,2.6514,2.6608,191302.0],["1992-11-18",2.6797,2.708,2.6797,2.708,121822.0],["1992-11-19",2.6891,2.7174,2.6797,2.708,227894.0],["1992-11-20",2.6891,2.708,2.6419,2.6891,677198.0],["1992-11-23",2.6891,2.7174,2.6891,2.708,422902.0],["1992-11-24",2.708,2.708,2.6985,2.6985,111168.0],["1992-11-25",2.6702,2.774,2.6608,2.774,217704.0],["1992-11-27",2.774,2.7929,2.7646,2.7929,245496.0],["1992-11-30",2.7929,2.8118,2.774,2.7835,79670.0],["1992-12-01",2.7835,2.7835,2.7552,2.7646,322850.0],["1992-12-02",2.774,2.7835,2.7174,2.7269,338599.0],["1992-12-03",2.7174,2.7174,2.6419,2.6702,125064.0],["1992-12-04",2.6702,2.6797,2.6419,2.6702,132012.0],["1992-12-07",2.6702,2.6797,2.6136,2.6608,566030.0],["1992-12-08",2.6608,2.6797,2.6608,2.6797,129696.0],["1992-12-09",2.6797,2.6797,2.6231,2.6325,236232.0],["1992-12-10",2.6419,2.6797,2.6231,2.6702,143592.0],["1992-12-11",2.6608,2.6797,2.6608,2.6702,167215.0],["1992-12-14",2.6702,2.6985,2.6702,2.6891,150540.0],["1992-12-15",2.6891,2.6891,2.6608,2.6891,232063.0],["1992-12-16",2.6891,2.7363,2.6891,2.708,527585.0],["1992-12-17",2.6891,2.7363,2.6797,2.7363,259855.0],["1992-12-18",2.7835,2.7835,2.7363,2.7363,398352.0],["1992-12-21",2.7457,2.7457,2.6985,2.7174,501182.0],["1992-12-22",2.7363,2.7363,2.6985,2.6985,103294.0],["1992-12-23",2.6985,2.6985,2.6797,2.6985,24550.0],["1992-12-24",2.6797,2.6985,2.6797,2.6985,11580.0],["1992-12-28",2.6891,2.6891,2.6514,2.6702,89398.0],["1992-12-29",2.6514,2.6702,2.6325,2.6702,291816.0],["1992-12-30",2.6514,2.6891,2.6419,2.6891,259855.0],["1992-12-31",2.6702,2.6891,2.6514,2.6797,263098.0],["1993-01-04",2.6797,2.6891,2.6231,2.6797,457178.0],["1993-01-05",2.6797,2.6797,2.6419,2.6702,242717.0],["1993-01-06",2.6891,2.6985,2.6702,2.6797,280236.0],["1993-01-07",2.6891,2.6891,2.557,2.5853,438650.0],["1993-01-08",2.6042,2.6231,2.5853,2.5853,849509.0],["1993-01-11",2.5665,2.5665,2.5287,2.5381,339989.0],["1993-01-12",2.5476,2.5665,2.5381,2.5665,380750.0],["1993-01-13",2.5665,2.6042,2.5665,2.5853,352958.0],["1993-01-14",2.5853,2.5853,2.5759,2.5759,414101.0],["1993-01-15",2.5759,2.5759,2.491,2.5193,461810.0],["1993-01-18",2.5476,2.557,2.5193,2.5381,505351.0],["1993-01-19",2.5287,2.5759,2.5287,2.557,1328458.0],["1993-01-20",2.5759,2.5759,2.5193,2.5381,371486.0],["1993-01-21",2.5381,2.5759,2.5381,2.5759,506741.0],["1993-01-22",2.5665,2.6136,2.5665,2.6136,284405.0],["1993-01-25",2.6136,2.6797,2.6136,2.6702,525269.0],["1993-01-26",2.6514,2.7174,2.6419,2.6891,473390.0],["1993-01-27",2.6985,2.6985,2.6325,2.6325,94493.0],["1993-01-28",2.6419,2.7646,2.6325,2.7646,600770.0],["1993-01-29",2.7646,2.7646,2.6797,2.7174,265414.0],["1993-02-01",2.7363,2.774,2.7174,2.7269,540091.0],["1993-02-02",2.7269,2.7552,2.7269,2.7363,648480.0],["1993-02-03",2.7457,2.7646,2.7457,2.7552,459958.0],["1993-02-04",2.7552,2.7552,2.7174,2.7457,850898.0],["1993-02-05",2.7552,2.7929,2.7552,2.7929,565567.0],["1993-02-08",2.7646,2.8306,2.7552,2.8306,557230.0],["1993-02-09",2.8344,2.8535,2.8249,2.844,641532.0],["1993-02-10",2.8249,2.8344,2.8154,2.8344,615130.0],["1993-02-11",2.8345,2.8345,2.7964,2.8059,561398.0],["1993-02-12",2.7869,2.7964,2.7774,2.7964,774007.0],["1993-02-16",2.8059,2.8059,2.7488,2.7488,597065.0],["1993-02-17",2.7393,2.7774,2.7298,2.7584,207050.0],["1993-02-18",2.7393,2.7964,2.7393,2.7869,429850.0],["1993-02-19",2.7679,2.7774,2.7584,2.7774,583632.0],["1993-02-22",2.7774,2.844,2.7774,2.844,530827.0],["1993-02-23",2.8535,2.8535,2.8154,2.8154,1056559.0],["1993-02-24",2.7964,2.8249,2.7774,2.8154,805968.0],["1993-02-25",2.8059,2.8154,2.7869,2.8154,151003.0],["1993-02-26",2.8154,2.8154,2.7774,2.8059,123674.0],["1993-03-01",2.8059,2.844,2.8059,2.8344,492845.0],["1993-03-02",2.8154,2.9676,2.8154,2.9676,3580999.0],["1993-03-03",2.9676,3.0247,2.9676,2.9866,1893562.0],["1993-03-04",2.9866,2.9866,2.9581,2.9771,893976.0],["1993-03-05",2.9676,2.9676,2.9105,2.9105,330725.0],["1993-03-08",2.9296,2.9961,2.9105,2.9771,367318.0],["1993-03-09",2.9676,2.9961,2.9676,2.9676,1701797.0],["1993-03-10",2.9676,2.9676,2.9391,2.9676,98662.0],["1993-03-11",2.9676,2.9676,2.9486,2.9486,169994.0],["1993-03-12",2.9676,2.9676,2.9486,2.9486,136644.0],["1993-03-15",2.9581,2.9866,2.9581,2.9866,207977.0],["1993-03-16",2.9866,3.0057,2.9771,3.0057,394646.0],["1993-03-17",3.0057,3.0437,2.9961,3.0247,1000975.0],["1993-03-18",3.0437,3.0437,3.0152,3.0342,980131.0],["1993-03-19",3.0437,3.0627,3.0247,3.0627,595212.0],["1993-03-22",3.0532,3.0913,3.0532,3.0722,537775.0],["1993-03-23",3.0913,3.0913,3.0437,3.0437,226042.0],["1993-03-24",3.0247,3.0722,3.0152,3.0532,639679.0],["1993-03-25",3.0247,3.1008,3.0152,3.1008,479875.0],["1993-03-26",3.1008,3.1483,3.0913,3.1388,532680.0],["1993-03-29",3.1388,3.1578,3.1388,3.1483,238548.0],["1993-03-30",3.1483,3.2244,3.1483,3.1959,913894.0],["1993-03-31",3.1959,3.1959,3.1578,3.1864,362222.0],["1993-04-01",3.1864,3.2054,3.1769,3.1864,313123.0],["1993-04-02",3.1674,3.1769,3.1578,3.1674,499793.0],["1993-04-05",3.2054,3.2625,3.1959,3.2625,437724.0],["1993-04-06",3.2434,3.291,3.2339,3.272,605866.0],["1993-04-07",3.272,3.31,3.272,3.2815,862015.0],["1993-04-08",3.272,3.2815,3.253,3.253,508594.0],["1993-04-12",3.253,3.253,3.2434,3.2434,136644.0],["1993-04-13",3.253,3.3005,3.253,3.3005,524342.0],["1993-04-14",3.31,3.3291,3.31,3.3291,375192.0],["1993-04-15",3.3195,3.3386,3.31,3.31,1695312.0],["1993-04-16",3.3005,3.31,3.291,3.31,1099637.0],["1993-04-19",3.31,3.31,3.291,3.31,167215.0],["1993-04-20",3.3005,3.31,3.3005,3.31,398815.0],["1993-04-21",3.3005,3.31,3.2815,3.2815,484044.0],["1993-04-22",3.291,3.291,3.2339,3.2339,366391.0],["1993-04-23",3.1959,3.2244,3.1864,3.2149,310344.0],["1993-04-26",3.2339,3.253,3.2244,3.2339,285794.0],["1993-04-27",3.2054,3.2149,3.1769,3.2149,198250.0],["1993-04-28",3.2149,3.291,3.2149,3.253,296911.0],["1993-04-29",3.253,3.2625,3.2339,3.2339,195007.0],["1993-04-30",3.2339,3.253,3.2244,3.2434,172774.0],["1993-05-03",3.272,3.291,3.253,3.2815,647554.0],["1993-05-04",3.291,3.3291,3.291,3.3291,105146.0],["1993-05-05",3.31,3.3291,3.31,3.3291,431702.0],["1993-05-06",3.3291,3.3671,3.3291,3.3671,47246.0],["1993-05-07",3.3861,3.3956,3.3766,3.3861,239938.0],["1993-05-10",3.3956,3.4337,3.3956,3.4242,128770.0],["1993-05-11",3.3993,3.4088,3.3897,3.3993,264950.0],["1993-05-12",3.428,3.4471,3.428,3.4376,152856.0],["1993-05-13",3.4376,3.4471,3.3705,3.3705,597991.0],["1993-05-14",3.3897,3.3897,3.3418,3.3418,226968.0],["1993-05-17",3.3418,3.3418,3.3035,3.3035,113947.0],["1993-05-18",3.3227,3.3514,3.3131,3.3418,157025.0],["1993-05-19",3.3514,3.3514,3.3131,3.3227,197786.0],["1993-05-20",3.3227,3.3801,3.3227,3.3227,230674.0],["1993-05-21",3.3418,3.3705,3.3418,3.3514,40762.0],["1993-05-24",3.3322,3.3322,3.2939,3.2939,61142.0],["1993-05-25",3.2844,3.3131,3.2844,3.3035,334894.0],["1993-05-26",3.2844,3.2939,3.2652,3.2939,56974.0],["1993-05-27",3.3035,3.3035,3.2748,3.2748,62995.0],["1993-05-28",3.2939,3.2939,3.2652,3.2748,54194.0],["1993-06-01",3.2748,3.2748,3.2461,3.2461,339526.0],["1993-06-02",3.2461,3.2461,3.2365,3.2461,84302.0],["1993-06-03",3.2556,3.2652,3.2461,3.2652,155172.0],["1993-06-04",3.2556,3.2556,3.1982,3.2078,211682.0],["1993-06-07",3.1886,3.1886,3.0929,3.112,487286.0],["1993-06-08",3.1312,3.1407,3.0929,3.0929,339989.0],["1993-06-09",3.0929,3.1407,3.0929,3.1216,318682.0],["1993-06-10",3.1216,3.1216,3.045,3.0641,195934.0],["1993-06-11",3.0641,3.0641,3.0354,3.045,396962.0],["1993-06-14",3.0354,3.0737,3.0258,3.0258,503035.0],["1993-06-15",3.0354,3.045,2.978,2.978,273288.0],["1993-06-16",2.9971,3.0833,2.9971,3.0737,1881982.0],["1993-06-17",3.0833,3.0929,3.0641,3.0833,357590.0],["1993-06-18",3.0929,3.0929,3.0641,3.0641,393720.0],["1993-06-21",3.0641,3.0737,3.0641,3.0737,167678.0],["1993-06-22",3.0641,3.0737,3.0641,3.0641,405300.0],["1993-06-23",3.0641,3.0737,3.0641,3.0737,153782.0],["1993-06-24",3.0641,3.0737,3.0641,3.0641,275141.0],["1993-06-25",3.0641,3.0833,3.0641,3.0641,169531.0],["1993-06-28",3.0641,3.0929,3.0641,3.0833,94030.0],["1993-06-29",3.0737,3.0833,3.0737,3.0737,76428.0],["1993-06-30",3.0641,3.0737,3.0641,3.0737,84302.0],["1993-07-01",3.0737,3.0833,3.0641,3.0641,770302.0],["1993-07-02",3.0641,3.1312,3.0641,3.1216,292279.0],["1993-07-06",3.1599,3.1695,3.1407,3.1407,293206.0],["1993-07-07",3.1503,3.1503,3.112,3.112,93566.0],["1993-07-08",3.1024,3.112,3.0737,3.0833,151466.0],["1993-07-09",3.0641,3.0833,3.0641,3.0833,62995.0],["1993-07-12",3.0833,3.0833,3.0641,3.0641,556303.0],["1993-07-13",3.0737,3.1024,3.0546,3.0641,341842.0],["1993-07-14",3.0833,3.0833,3.045,3.045,81523.0],["1993-07-15",3.045,3.0641,3.0258,3.0641,123674.0],["1993-07-16",3.0641,3.0833,3.0641,3.0737,29645.0],["1993-07-19",3.0641,3.0641,3.045,3.0546,323777.0],["1993-07-20",3.0641,3.0737,3.0641,3.0737,780955.0],["1993-07-21",3.0737,3.0737,3.0546,3.0737,167678.0],["1993-07-22",3.0737,3.0737,3.0546,3.0546,149614.0],["1993-07-23",3.0641,3.0641,3.045,3.0546,75965.0],["1993-07-26",3.0354,3.0641,3.0354,3.0641,230674.0],["1993-07-27",3.0833,3.1216,3.0641,3.1216,769375.0],["1993-07-28",3.1216,3.1312,3.112,3.112,44467.0],["1993-07-29",3.0929,3.1216,3.0929,3.1216,345547.0],["1993-07-30",3.112,3.1407,3.1024,3.1312,25939.0],["1993-08-02",3.1407,3.179,3.1407,3.179,50489.0],["1993-08-03",3.1695,3.1695,3.1216,3.1216,318218.0],["1993-08-04",3.1407,3.1407,3.0833,3.0833,625320.0],["1993-08-05",3.1024,3.1024,3.0833,3.1024,344158.0],["1993-08-06",3.1024,3.1886,3.0833,3.1599,335820.0],["1993-08-09",3.1599,3.179,3.1407,3.1695,528511.0],["1993-08-10",3.156,3.1753,3.1463,3.1656,21770.0],["1993-08-11",3.1656,3.1753,3.1463,3.1753,289963.0],["1993-08-12",3.1753,3.1946,3.1753,3.1753,182501.0],["1993-08-13",3.1753,3.1849,3.1656,3.1849,62995.0],["1993-08-16",3.1849,3.1946,3.1753,3.1946,809674.0],["1993-08-17",3.2621,3.2621,3.2332,3.2428,305712.0],["1993-08-18",3.2525,3.2525,3.2235,3.2235,406226.0],["1993-08-19",3.2235,3.2332,3.2139,3.2139,98662.0],["1993-08-20",3.2139,3.2332,3.1656,3.2332,565104.0],["1993-08-23",3.2428,3.2911,3.2235,3.2621,356664.0],["1993-08-24",3.2621,3.3007,3.2525,3.3007,346474.0],["1993-08-25",3.3007,3.3972,3.2911,3.3972,305712.0],["1993-08-26",3.4069,3.4358,3.3972,3.4262,408542.0],["1993-08-27",3.4262,3.4262,3.3876,3.3876,14822.0],["1993-08-30",3.3779,3.4165,3.3779,3.4165,134791.0],["1993-08-31",3.4165,3.4937,3.4165,3.4744,335820.0],["1993-09-01",3.4744,3.5323,3.4358,3.4841,742510.0],["1993-09-02",3.4841,3.5227,3.4551,3.4841,931495.0],["1993-09-03",3.4937,3.513,3.4744,3.4744,499330.0],["1993-09-07",3.4744,3.4744,3.4551,3.4744,219557.0],["1993-09-08",3.4551,3.4551,3.4069,3.4358,463200.0],["1993-09-09",3.4165,3.4455,3.3876,3.4165,920378.0],["1993-09-10",3.3972,3.4262,3.3972,3.4165,348790.0],["1993-09-13",3.4262,3.4262,3.4165,3.4165,178795.0],["1993-09-14",3.4262,3.4262,3.3972,3.4069,446062.0],["1993-09-15",3.4262,3.4744,3.4165,3.4648,377971.0],["1993-09-16",3.4648,3.4841,3.4648,3.4841,618372.0],["1993-09-17",3.4648,3.4744,3.4648,3.4648,250128.0],["1993-09-20",3.4648,3.4744,3.4069,3.4069,239474.0],["1993-09-21",3.4069,3.4358,3.4069,3.4262,352495.0],["1993-09-22",3.4358,3.4455,3.4165,3.4455,89398.0],["1993-09-23",3.4455,3.4455,3.4069,3.4262,92640.0],["1993-09-24",3.4358,3.4551,3.4262,3.4551,119506.0],["1993-09-27",3.4551,3.4744,3.4551,3.4744,107926.0],["1993-09-28",3.4648,3.4937,3.4648,3.4648,22234.0],["1993-09-29",3.4841,3.6289,3.4841,3.6096,160730.0],["1993-09-30",3.6289,3.6868,3.5709,3.6578,546113.0],["1993-10-01",3.6578,3.6964,3.5806,3.6868,166289.0],["1993-10-04",3.6675,3.6868,3.6482,3.6482,132475.0],["1993-10-05",3.6578,3.6868,3.6096,3.6289,466442.0],["1993-10-06",3.6385,3.6964,3.6385,3.6482,240864.0],["1993-10-07",3.6289,3.6482,3.6289,3.6385,616056.0],["1993-10-08",3.6385,3.6578,3.6289,3.6482,118116.0],["1993-10-11",3.6385,3.6482,3.6289,3.6289,86618.0],["1993-10-12",3.6385,3.6385,3.6289,3.6385,128770.0],["1993-10-13",3.6289,3.6385,3.6289,3.6289,261708.0],["1993-10-14",3.6385,3.6964,3.6289,3.6675,405763.0],["1993-10-15",3.6964,3.6964,3.6385,3.6482,464590.0],["1993-10-18",3.6385,3.6482,3.6192,3.6482,196860.0],["1993-10-19",3.6482,3.6675,3.6482,3.6578,121822.0],["1993-10-20",3.6578,3.6675,3.6289,3.6289,258002.0],["1993-10-21",3.6289,3.6289,3.5806,3.6096,84766.0],["1993-10-22",3.6096,3.6096,3.5903,3.5903,238548.0],["1993-10-25",3.5903,3.5903,3.5516,3.5516,177406.0],["1993-10-26",3.5516,3.5516,3.513,3.542,262171.0],["1993-10-27",3.5323,3.5323,3.5034,3.513,261245.0],["1993-10-28",3.513,3.5227,3.5034,3.513,201029.0],["1993-10-29",3.513,3.513,3.4648,3.4744,243643.0],["1993-11-01",3.4744,3.4744,3.4551,3.4744,137570.0],["1993-11-02",3.4744,3.4744,3.4455,3.4551,106999.0],["1993-11-03",3.4648,3.4648,3.4551,3.4648,65311.0],["1993-11-04",3.4551,3.4551,3.3876,3.3876,362686.0],["1993-11-05",3.3586,3.3779,3.3007,3.3393,319145.0],["1993-11-08",3.3549,3.3743,3.3452,3.3549,232526.0],["1993-11-09",3.3646,3.3743,3.3452,3.3452,225115.0],["1993-11-10",3.3452,3.3452,3.316,3.3354,301080.0],["1993-11-11",3.3257,3.3354,3.316,3.3257,44467.0],["1993-11-12",3.316,3.3743,3.316,3.3549,190838.0],["1993-11-15",3.3452,3.3549,3.3354,3.3354,374729.0],["1993-11-16",3.3063,3.3452,3.3063,3.3452,248275.0],["1993-11-17",3.3452,3.3549,3.3063,3.3452,196860.0],["1993-11-18",3.3452,3.3549,3.316,3.3549,218630.0],["1993-11-19",3.3452,3.3549,3.3452,3.3549,28718.0],["1993-11-22",3.3354,3.3452,3.3063,3.3452,100051.0],["1993-11-23",3.3452,3.3452,3.316,3.3452,64385.0],["1993-11-24",3.3549,3.3549,3.3354,3.3549,37519.0],["1993-11-26",3.3452,3.3452,3.2285,3.2285,94030.0],["1993-11-29",3.2285,3.2382,3.2187,3.2187,129233.0],["1993-11-30",3.2187,3.2187,3.1215,3.1215,645701.0],["1993-12-01",3.1312,3.1701,3.1118,3.1215,133402.0],["1993-12-02",3.1312,3.1312,3.0729,3.102,102830.0],["1993-12-03",3.0923,3.1215,3.0826,3.102,247812.0],["1993-12-06",3.1118,3.1215,3.1021,3.1118,97735.0],["1993-12-07",3.1021,3.1701,3.1021,3.1604,211682.0],["1993-12-08",3.1409,3.1409,3.0923,3.102,91250.0],["1993-12-09",3.0729,3.0826,3.0145,3.034,383066.0],["1993-12-10",3.0923,3.0923,3.0243,3.0534,213072.0],["1993-12-13",3.034,3.0632,3.0243,3.034,224189.0],["1993-12-14",3.034,3.0534,3.0048,3.0048,282552.0],["1993-12-15",2.9951,3.0048,2.9756,2.9756,131549.0],["1993-12-16",2.9562,2.9854,2.9562,2.9562,125064.0],["1993-12-17",2.9367,2.9756,2.927,2.9756,506741.0],["1993-12-20",2.9659,2.9951,2.9659,2.9756,168142.0],["1993-12-21",2.9659,2.9951,2.9659,2.9951,293206.0],["1993-12-22",3.0145,3.0729,3.0048,3.0534,146371.0],["1993-12-23",3.034,3.0923,3.034,3.0826,87082.0],["1993-12-27",3.0632,3.0826,3.0534,3.0826,169994.0],["1993-12-28",3.0923,3.1409,3.0923,3.1409,302933.0],["1993-12-29",3.1118,3.1507,3.0923,3.1118,263098.0],["1993-12-30",3.1215,3.1215,3.0923,3.1215,101904.0],["1993-12-31",3.1409,3.1409,3.1118,3.1118,184354.0],["1994-01-03",3.1215,3.1409,3.1021,3.1215,511836.0],["1994-01-04",3.1118,3.1118,3.0437,3.0437,503962.0],["1994-01-05",3.0534,3.0923,3.0048,3.0923,1344206.0],["1994-01-06",3.102,3.1118,3.0632,3.0632,275141.0],["1994-01-07",3.0534,3.0923,3.034,3.0923,240401.0],["1994-01-10",3.0826,3.1118,3.0729,3.102,556303.0],["1994-01-11",3.0923,3.0923,3.0243,3.034,125527.0],["1994-01-12",3.0437,3.0534,3.0048,3.0048,195007.0],["1994-01-13",2.9951,3.0048,2.9465,2.9465,269582.0],["1994-01-14",2.9562,3.0534,2.9562,2.9562,450694.0],["1994-01-17",2.9756,3.0145,2.9562,3.0048,80134.0],["1994-01-18",3.0145,3.0243,2.9756,3.0145,430313.0],["1994-01-19",3.0048,3.0826,2.9951,3.0826,177869.0],["1994-01-20",3.1118,3.1604,3.1021,3.1604,473854.0],["1994-01-21",3.1604,3.209,3.1312,3.209,314050.0],["1994-01-24",3.1993,3.1993,3.1896,3.1993,250591.0],["1994-01-25",3.1993,3.1993,3.1701,3.1701,134328.0],["1994-01-26",3.1798,3.1896,3.1798,3.1798,102367.0],["1994-01-27",3.1701,3.1993,3.1701,3.1993,163046.0],["1994-01-28",3.209,3.209,3.1604,3.1604,220946.0],["1994-01-31",3.1896,3.2285,3.1896,3.2187,240864.0],["1994-02-01",3.1993,3.2382,3.1993,3.2382,182501.0],["1994-02-02",3.2382,3.2965,3.2187,3.2868,282089.0],["1994-02-03",3.2674,3.2771,3.2382,3.2576,106536.0],["1994-02-04",3.2576,3.2576,3.1896,3.1896,197786.0],["1994-02-07",3.1604,3.2965,3.1604,3.2965,478949.0],["1994-02-08",3.2771,3.2771,3.2187,3.2285,62995.0],["1994-02-09",3.2343,3.2735,3.2147,3.2147,341378.0],["1994-02-10",3.2147,3.2343,3.1559,3.1755,280699.0],["1994-02-11",3.1657,3.1951,3.1657,3.1951,162583.0],["1994-02-14",3.1755,3.2049,3.1755,3.1755,285331.0],["1994-02-15",3.1853,3.1853,3.1755,3.1853,73186.0],["1994-02-16",3.1853,3.1853,3.1657,3.1755,23160.0],["1994-02-17",3.1755,3.1755,3.1559,3.1657,65311.0],["1994-02-18",3.1755,3.1755,3.0873,3.0971,272362.0],["1994-02-22",3.1167,3.1167,3.0873,3.0971,113021.0],["1994-02-23",3.0971,3.0971,3.0775,3.0873,996806.0],["1994-02-24",3.0775,3.1167,3.0677,3.0873,543797.0],["1994-02-25",3.0873,3.1755,3.0873,3.1265,1346059.0],["1994-02-28",3.1363,3.1363,3.1167,3.1167,580390.0],["1994-03-01",3.1167,3.1265,3.1069,3.1265,594749.0],["1994-03-02",3.0971,3.1755,3.0873,3.1755,372413.0],["1994-03-03",3.1853,3.2735,3.1853,3.2147,302470.0],["1994-03-04",3.2049,3.2441,3.2049,3.2343,550745.0],["1994-03-07",3.2343,3.2539,3.2049,3.2539,276067.0],["1994-03-08",3.2343,3.2441,3.2245,3.2343,110705.0],["1994-03-09",3.2441,3.2441,3.2049,3.2147,114874.0],["1994-03-10",3.1951,3.2441,3.1951,3.2147,201955.0],["1994-03-11",3.2147,3.2637,3.2147,3.2637,312197.0],["1994-03-14",3.2637,3.2735,3.2539,3.2539,288110.0],["1994-03-15",3.2638,3.2932,3.2638,3.2932,262171.0],["1994-03-16",3.2932,3.3716,3.2441,3.3618,427070.0],["1994-03-17",3.3618,3.4598,3.3618,3.4402,363612.0],["1994-03-18",3.5088,3.5088,3.4402,3.4696,664229.0],["1994-03-21",3.4598,3.4598,3.3814,3.4304,550745.0],["1994-03-22",3.4402,3.4696,3.4304,3.45,371486.0],["1994-03-23",3.4402,3.4402,3.352,3.3716,633658.0],["1994-03-24",3.3814,3.3814,3.3226,3.3324,323314.0],["1994-03-25",3.3324,3.3716,3.3324,3.3716,51415.0],["1994-03-28",3.3422,3.352,3.2736,3.2932,234379.0],["1994-03-29",3.2736,3.2736,3.2147,3.2343,102367.0],["1994-03-30",3.2343,3.2343,3.1853,3.1951,437724.0],["1994-03-31",3.1755,3.2147,3.1069,3.1363,296911.0],["1994-04-04",3.1559,3.2539,3.1363,3.2147,839318.0],["1994-04-05",3.3324,3.3324,3.303,3.3128,265414.0],["1994-04-06",3.3324,3.4108,3.3226,3.4108,472927.0],["1994-04-07",3.3912,3.3912,3.352,3.3912,619298.0],["1994-04-08",3.3912,3.4598,3.3814,3.3912,262171.0],["1994-04-11",3.3716,3.4696,3.3716,3.4696,308491.0],["1994-04-12",3.4892,3.4892,3.4108,3.4304,200102.0],["1994-04-13",3.45,3.45,3.4108,3.4206,251054.0],["1994-04-14",3.3814,3.4304,3.3716,3.401,269582.0],["1994-04-15",3.4206,3.4794,3.4206,3.4696,685073.0],["1994-04-18",3.4696,3.499,3.4304,3.4892,882396.0],["1994-04-19",3.4892,3.4892,3.45,3.45,264024.0],["1994-04-20",3.4696,3.4696,3.401,3.401,295985.0],["1994-04-21",3.4206,3.4304,3.401,3.4304,163973.0],["1994-04-22",3.45,3.5284,3.4402,3.499,235306.0],["1994-04-25",3.5088,3.5578,3.499,3.5578,313586.0],["1994-04-26",3.548,3.6068,3.5382,3.6068,259392.0],["1994-04-28",3.5872,3.5872,3.4598,3.4696,169068.0],["1994-04-29",3.4794,3.4794,3.4402,3.45,138960.0],["1994-05-02",3.4304,3.4696,3.4108,3.4696,316366.0],["1994-05-03",3.4696,3.4696,3.4402,3.45,394646.0],["1994-05-04",3.4304,3.4304,3.3912,3.4304,187596.0],["1994-05-05",3.4402,3.5284,3.4206,3.5186,198713.0],["1994-05-06",3.5088,3.5186,3.4696,3.499,544723.0],["1994-05-09",3.499,3.499,3.4402,3.45,303859.0],["1994-05-10",3.4756,3.4756,3.4263,3.4756,130622.0],["1994-05-11",3.4658,3.4658,3.3769,3.3966,138497.0],["1994-05-12",3.4164,3.4164,3.3868,3.3966,332114.0],["1994-05-13",3.3966,3.3966,3.3177,3.3177,173237.0],["1994-05-16",3.3473,3.3966,3.3374,3.3769,502109.0],["1994-05-17",3.3473,3.3769,3.3078,3.3177,372876.0],["1994-05-18",3.3177,3.367,3.3177,3.3572,375192.0],["1994-05-19",3.3769,3.3966,3.367,3.3966,140350.0],["1994-05-20",3.367,3.3769,3.3374,3.3572,127380.0],["1994-05-23",3.3769,3.3769,3.2782,3.3177,122748.0],["1994-05-24",3.3275,3.3966,3.3275,3.3966,142202.0],["1994-05-25",3.3868,3.3966,3.3769,3.3966,24086.0],["1994-05-26",3.3868,3.3967,3.3275,3.3275,31498.0],["1994-05-27",3.3374,3.3374,3.288,3.2979,108852.0],["1994-05-31",3.3078,3.3275,3.3078,3.3177,45857.0],["1994-06-01",3.3374,3.3769,3.3374,3.367,143129.0],["1994-06-02",3.3473,3.3868,3.288,3.288,241327.0],["1994-06-03",3.2979,3.3572,3.2979,3.3473,105610.0],["1994-06-06",3.3473,3.3769,3.3473,3.3572,336746.0],["1994-06-07",3.3473,3.3473,3.2979,3.3078,89861.0],["1994-06-08",3.3177,3.3868,3.3177,3.367,364075.0],["1994-06-09",3.367,3.4263,3.367,3.4263,228821.0],["1994-06-10",3.4658,3.4756,3.4312,3.4559,178332.0],["1994-06-13",3.4559,3.4559,3.4164,3.4361,164436.0],["1994-06-14",3.446,3.5151,3.446,3.4855,384456.0],["1994-06-15",3.5053,3.5151,3.4559,3.4559,81523.0],["1994-06-16",3.4559,3.4707,3.4263,3.4361,978742.0],["1994-06-17",3.4361,3.4658,3.4065,3.4263,217704.0],["1994-06-20",3.3769,3.4164,3.3769,3.4164,251981.0],["1994-06-21",3.4164,3.4164,3.367,3.367,728614.0],["1994-06-22",3.3769,3.4164,3.3572,3.4164,412711.0],["1994-06-23",3.4065,3.4559,3.4065,3.4361,623467.0],["1994-06-24",3.4361,3.4361,3.3868,3.3966,188522.0],["1994-06-27",3.3966,3.4065,3.3572,3.3572,334894.0],["1994-06-28",3.3572,3.3769,3.3177,3.3177,215851.0],["1994-06-29",3.3177,3.3374,3.3177,3.3177,364075.0],["1994-06-30",3.2979,3.3769,3.2979,3.3769,396036.0],["1994-07-01",3.3769,3.3769,3.3473,3.3572,179722.0],["1994-07-05",3.367,3.367,3.3275,3.3275,114874.0],["1994-07-06",3.3275,3.3966,3.3078,3.3966,402984.0],["1994-07-07",3.3769,3.4559,3.3769,3.4263,282089.0],["1994-07-08",3.4361,3.446,3.4065,3.4065,52342.0],["1994-07-11",3.3967,3.4263,3.3868,3.4263,79207.0],["1994-07-12",3.446,3.4559,3.4263,3.4263,191765.0],["1994-07-13",3.4361,3.4559,3.4263,3.4559,204271.0],["1994-07-14",3.446,3.4658,3.4361,3.4559,317755.0],["1994-07-15",3.4361,3.4658,3.4361,3.4658,171384.0],["1994-07-18",3.4658,3.4658,3.4559,3.4658,349716.0],["1994-07-19",3.4658,3.4756,3.4559,3.4658,193154.0],["1994-07-20",3.4658,3.4756,3.4559,3.4756,94030.0],["1994-07-21",3.4658,3.4756,3.446,3.4658,150077.0],["1994-07-22",3.4658,3.4756,3.4361,3.4361,284405.0],["1994-07-25",3.446,3.4559,3.4361,3.446,39372.0],["1994-07-26",3.446,3.4559,3.4361,3.446,128770.0],["1994-07-27",3.4756,3.4954,3.4658,3.4756,250591.0],["1994-07-28",3.4756,3.4954,3.446,3.4954,189912.0],["1994-07-29",3.4954,3.525,3.4954,3.5151,64848.0],["1994-08-01",3.5151,3.5151,3.4756,3.5053,171384.0],["1994-08-02",3.5053,3.5151,3.4756,3.4756,227431.0],["1994-08-03",3.4855,3.5843,3.4756,3.5843,311734.0],["1994-08-04",3.5843,3.5843,3.5151,3.5151,212146.0],["1994-08-05",3.525,3.525,3.4658,3.4658,87082.0],["1994-08-08",3.4855,3.5448,3.4559,3.5448,121358.0],["1994-08-09",3.5507,3.5507,3.5308,3.5308,81523.0],["1994-08-10",3.5308,3.5607,3.5308,3.5408,434482.0],["1994-08-11",3.5507,3.5706,3.5308,3.5408,986616.0],["1994-08-12",3.5607,3.5806,3.5408,3.5607,60216.0],["1994-08-15",3.5706,3.5806,3.5607,3.5706,89861.0],["1994-08-16",3.5607,3.5806,3.5507,3.5607,110705.0],["1994-08-17",3.5607,3.5706,3.5507,3.5507,106999.0],["1994-08-18",3.5408,3.5706,3.5408,3.5706,892586.0],["1994-08-19",3.5607,3.6303,3.5507,3.6303,98662.0],["1994-08-22",3.6203,3.6303,3.5905,3.6104,393257.0],["1994-08-23",3.6203,3.6203,3.5607,3.5706,122748.0],["1994-08-24",3.5209,3.5607,3.5209,3.5408,131086.0],["1994-08-25",3.5308,3.5905,3.5308,3.5905,262171.0],["1994-08-26",3.5806,3.68,3.5806,3.6701,1120944.0],["1994-08-29",3.68,3.7198,3.68,3.6999,326093.0],["1994-08-30",3.6999,3.7695,3.69,3.7496,291816.0],["1994-08-31",3.7695,3.7695,3.7397,3.7695,465979.0],["1994-09-01",3.7496,3.7496,3.6999,3.7198,202418.0],["1994-09-02",3.7298,3.7298,3.6999,3.7198,86618.0],["1994-09-06",3.7099,3.7198,3.7099,3.7198,67164.0],["1994-09-07",3.7298,3.7298,3.69,3.6999,118579.0],["1994-09-08",3.6999,3.6999,3.6701,3.69,1580902.0],["1994-09-09",3.69,3.69,3.6701,3.6701,94030.0],["1994-09-12",3.6601,3.68,3.6203,3.6502,474780.0],["1994-09-13",3.6601,3.6601,3.5806,3.5806,318682.0],["1994-09-14",3.6005,3.6104,3.5905,3.6005,266340.0],["1994-09-15",3.6203,3.6203,3.6005,3.6104,182038.0],["1994-09-16",3.6104,3.6104,3.5806,3.6005,355738.0],["1994-09-19",3.6204,3.6204,3.5905,3.5905,192228.0],["1994-09-20",3.5706,3.5806,3.5308,3.5408,241327.0],["1994-09-21",3.5607,3.5905,3.5308,3.5806,352032.0],["1994-09-22",3.5706,3.5905,3.5507,3.5507,96346.0],["1994-09-23",3.5607,3.5706,3.5607,3.5607,17138.0],["1994-09-26",3.5706,3.5905,3.5507,3.5905,116726.0],["1994-09-27",3.5706,3.5706,3.5308,3.5408,308491.0],["1994-09-28",3.5308,3.5308,3.4911,3.501,258002.0],["1994-09-29",3.501,3.501,3.4612,3.4712,1589702.0],["1994-09-30",3.4712,3.4712,3.4015,3.4612,1106585.0],["1994-10-03",3.4612,3.4612,3.4513,3.4513,569736.0],["1994-10-04",3.4413,3.4513,3.3916,3.4115,1195982.0],["1994-10-05",3.4115,3.4115,3.3618,3.3717,935664.0],["1994-10-06",3.3618,3.4015,3.3618,3.4015,397889.0],["1994-10-07",3.4015,3.4811,3.4015,3.4712,230210.0],["1994-10-10",3.4712,3.4712,3.4314,3.4612,51415.0],["1994-10-11",3.4513,3.4612,3.4314,3.4612,310344.0],["1994-10-12",3.4413,3.4513,3.4214,3.4214,50489.0],["1994-10-13",3.4214,3.4413,3.4214,3.4413,225578.0],["1994-10-14",3.4413,3.4513,3.4314,3.4413,360833.0],["1994-10-17",3.4413,3.4712,3.4413,3.4712,213998.0],["1994-10-18",3.4811,3.5209,3.4811,3.5209,347863.0],["1994-10-19",3.501,3.5209,3.4811,3.5209,565567.0],["1994-10-20",3.5209,3.5209,3.4811,3.4911,219094.0],["1994-10-21",3.4911,3.5308,3.4911,3.501,182964.0],["1994-10-24",3.5109,3.5209,3.4811,3.4811,163973.0],["1994-10-25",3.4811,3.5209,3.4811,3.5209,220020.0],["1994-10-26",3.5408,3.6601,3.5408,3.6402,495624.0],["1994-10-27",3.6402,3.7695,3.6402,3.7695,700822.0],["1994-10-28",3.7695,3.8889,3.7695,3.869,774007.0],["1994-10-31",3.8889,3.9088,3.7795,3.7894,276994.0],["1994-11-01",3.7894,3.7894,3.7397,3.7795,226505.0],["1994-11-02",3.7795,3.869,3.7795,3.8292,771228.0],["1994-11-03",3.8292,3.8392,3.7894,3.8193,450230.0],["1994-11-04",3.8392,3.8591,3.8392,3.8392,664692.0],["1994-11-07",3.8392,3.8392,3.7795,3.8193,545186.0],["1994-11-08",3.8052,3.8253,3.7952,3.8153,284405.0],["1994-11-09",3.8353,3.8353,3.7251,3.7251,317755.0],["1994-11-10",3.7251,3.7251,3.655,3.655,232063.0],["1994-11-11",3.6651,3.6651,3.5649,3.655,737414.0],["1994-11-14",3.645,3.6751,3.645,3.6651,95882.0],["1994-11-15",3.655,3.6651,3.605,3.635,222799.0],["1994-11-16",3.605,3.645,3.5849,3.595,153319.0],["1994-11-17",3.635,3.635,3.5749,3.635,201492.0],["1994-11-18",3.645,3.645,3.595,3.595,447914.0],["1994-11-21",3.615,3.635,3.605,3.605,139423.0],["1994-11-22",3.5849,3.605,3.5148,3.5148,358054.0],["1994-11-23",3.5149,3.5349,3.4147,3.4948,672103.0],["1994-11-25",3.4948,3.5048,3.4948,3.4948,26866.0],["1994-11-28",3.5149,3.5349,3.4848,3.5048,239474.0],["1994-11-29",3.5649,3.625,3.5649,3.625,365002.0],["1994-11-30",3.605,3.625,3.5849,3.5849,518321.0],["1994-12-01",3.5749,3.605,3.5449,3.5549,152393.0],["1994-12-02",3.5549,3.625,3.5449,3.625,404374.0],["1994-12-05",3.62,3.625,3.5349,3.5449,311270.0],["1994-12-06",3.5249,3.5249,3.4848,3.5048,28255.0],["1994-12-07",3.5048,3.5048,3.4648,3.4748,36593.0],["1994-12-08",3.4748,3.4748,3.4147,3.4147,91714.0],["1994-12-09",3.3947,3.3947,3.3346,3.3346,183427.0],["1994-12-12",3.3446,3.3446,3.3346,3.3346,586874.0],["1994-12-13",3.3346,3.3546,3.3146,3.3246,254760.0],["1994-12-14",3.3246,3.3246,3.2445,3.2545,664692.0],["1994-12-15",3.2645,3.3146,3.2645,3.2945,245033.0],["1994-12-16",3.2645,3.3046,3.2645,3.2845,224652.0],["1994-12-19",3.2845,3.2845,3.2545,3.2545,222799.0],["1994-12-20",3.2645,3.2845,3.2545,3.2845,783734.0],["1994-12-21",3.2845,3.3546,3.2845,3.3546,470148.0],["1994-12-22",3.3646,3.4047,3.3346,3.3346,419659.0],["1994-12-23",3.3346,3.3646,3.3346,3.3446,110242.0],["1994-12-27",3.3446,3.3646,3.3446,3.3446,73186.0],["1994-12-28",3.3546,3.3646,3.3446,3.3446,89861.0],["1994-12-29",3.3446,3.3646,3.3446,3.3646,684610.0],["1994-12-30",3.3446,3.4448,3.3346,3.4047,426144.0],["1995-01-03",3.3847,3.4047,3.3346,3.4047,171384.0],["1995-01-04",3.3947,3.4948,3.3947,3.4948,278383.0],["1995-01-05",3.4848,3.5048,3.4748,3.4948,337210.0],["1995-01-06",3.4848,3.5048,3.4848,3.4948,210293.0],["1995-01-09",3.4848,3.4948,3.4748,3.4948,235769.0],["1995-01-10",3.4948,3.4948,3.4648,3.4648,619298.0],["1995-01-11",3.4748,3.4748,3.4047,3.4347,65311.0],["1995-01-12",3.4448,3.4648,3.4347,3.4648,64848.0],["1995-01-13",3.4748,3.4848,3.4448,3.4448,114410.0],["1995-01-16",3.4648,3.4648,3.4347,3.4347,123674.0],["1995-01-17",3.4147,3.4147,3.3747,3.4047,140350.0],["1995-01-18",3.4147,3.4448,3.4147,3.4247,424291.0],["1995-01-19",3.4247,3.4648,3.4247,3.4448,68554.0],["1995-01-20",3.4548,3.5048,3.4548,3.5048,478022.0],["1995-01-23",3.4948,3.5349,3.4948,3.5349,839318.0],["1995-01-24",3.5349,3.5849,3.5349,3.5749,169994.0],["1995-01-25",3.5749,3.635,3.5649,3.615,247812.0],["1995-01-26",3.605,3.605,3.5849,3.595,104220.0],["1995-01-27",3.605,3.615,3.595,3.605,94493.0],["1995-01-30",3.595,3.605,3.5449,3.5449,41225.0],["1995-01-31",3.5349,3.5549,3.4848,3.4848,100514.0],["1995-02-01",3.4848,3.5149,3.4548,3.4548,211682.0],["1995-02-02",3.4548,3.4848,3.4548,3.4748,44930.0],["1995-02-03",3.4948,3.5149,3.4748,3.5048,189449.0],["1995-02-06",3.4948,3.5749,3.4948,3.5649,192228.0],["1995-02-07",3.5549,3.5649,3.5048,3.5048,207514.0],["1995-02-08",3.5048,3.5349,3.4848,3.5148,86618.0],["1995-02-09",3.5411,3.5915,3.5108,3.5814,161657.0],["1995-02-10",3.5613,3.5713,3.5209,3.531,64385.0],["1995-02-13",3.5411,3.5411,3.5007,3.5108,83839.0],["1995-02-14",3.5108,3.5108,3.4805,3.4805,45857.0],["1995-02-15",3.4805,3.4805,3.4705,3.4805,125064.0],["1995-02-16",3.4805,3.4805,3.4503,3.4503,213535.0],["1995-02-17",3.4301,3.4503,3.3898,3.4503,297838.0],["1995-02-21",3.4705,3.4705,3.4402,3.4402,817085.0],["1995-02-22",3.4503,3.5108,3.4503,3.5108,421512.0],["1995-02-23",3.5209,3.5915,3.4805,3.5814,376118.0],["1995-02-24",3.5713,3.5814,3.5512,3.5713,109315.0],["1995-02-27",3.5713,3.5713,3.5108,3.5108,144518.0],["1995-02-28",3.5108,3.531,3.5108,3.5209,93103.0],["1995-03-01",3.5209,3.5411,3.4806,3.5209,284405.0],["1995-03-02",3.531,3.5512,3.4906,3.5108,373802.0],["1995-03-03",3.5007,3.5108,3.4503,3.5007,188986.0],["1995-03-06",3.5108,3.5108,3.4705,3.5108,135254.0],["1995-03-07",3.5108,3.5108,3.4906,3.4906,62995.0],["1995-03-08",3.4705,3.5613,3.4705,3.5512,153782.0],["1995-03-09",3.531,3.531,3.4705,3.4906,421512.0],["1995-03-10",3.4906,3.4906,3.4805,3.4805,558619.0],["1995-03-13",3.4604,3.4604,3.3998,3.3998,242254.0],["1995-03-14",3.42,3.42,3.3696,3.3898,390941.0],["1995-03-15",3.3998,3.3998,3.3797,3.3898,386309.0],["1995-03-16",3.3797,3.3898,3.3494,3.3595,379824.0],["1995-03-17",3.3393,3.3494,3.2889,3.3191,3256296.0],["1995-03-20",3.3393,3.3393,3.309,3.309,442819.0],["1995-03-21",3.299,3.3191,3.299,3.299,214925.0],["1995-03-22",3.309,3.309,3.2687,3.2687,395573.0],["1995-03-23",3.2687,3.3595,3.2586,3.3595,467369.0],["1995-03-24",3.3494,3.3595,3.309,3.309,720739.0],["1995-03-27",3.3292,3.3797,3.3292,3.3696,282089.0],["1995-03-28",3.3696,3.3797,3.3595,3.3696,245959.0],["1995-03-29",3.3696,3.3797,3.3393,3.3494,164899.0],["1995-03-30",3.3595,3.4301,3.3595,3.4301,1218679.0],["1995-03-31",3.42,3.4805,3.4099,3.4805,803652.0],["1995-04-03",3.4805,3.5108,3.4705,3.4805,361296.0],["1995-04-04",3.5007,3.5007,3.4705,3.4805,162120.0],["1995-04-05",3.4705,3.4805,3.4705,3.4805,394183.0],["1995-04-06",3.4805,3.4906,3.4402,3.4906,883786.0],["1995-04-07",3.5007,3.5108,3.4805,3.4906,824496.0],["1995-04-10",3.4705,3.4705,3.4301,3.4705,356664.0],["1995-04-11",3.4604,3.4705,3.4402,3.4503,169531.0],["1995-04-12",3.4604,3.4604,3.4402,3.4604,258929.0],["1995-04-13",3.4604,3.4805,3.4503,3.4503,91714.0],["1995-04-17",3.4705,3.4906,3.4604,3.4805,267266.0],["1995-04-18",3.4805,3.5007,3.4402,3.4705,828202.0],["1995-04-19",3.4705,3.4705,3.4503,3.4604,83839.0],["1995-04-20",3.4604,3.5411,3.4604,3.5411,302933.0],["1995-04-21",3.5512,3.5512,3.5007,3.531,3800556.0],["1995-04-24",3.531,3.5613,3.531,3.5512,1053317.0],["1995-04-25",3.5512,3.5613,3.531,3.531,352958.0],["1995-04-26",3.5411,3.5411,3.5007,3.531,633658.0],["1995-04-27",3.531,3.5512,3.5209,3.5512,1034326.0],["1995-04-28",3.5814,3.5814,3.5209,3.531,191765.0],["1995-05-01",3.531,3.5613,3.5209,3.531,1660572.0],["1995-05-02",3.5411,3.5613,3.531,3.531,1254346.0],["1995-05-03",3.5411,3.5512,3.531,3.5411,276994.0],["1995-05-04",3.5512,3.5713,3.5512,3.5713,251054.0],["1995-05-05",3.5713,3.5814,3.5613,3.5613,136644.0],["1995-05-08",3.5613,3.5713,3.5613,3.5713,224189.0],["1995-05-09",3.5876,3.5978,3.5673,3.5978,621614.0],["1995-05-10",3.5876,3.5876,3.547,3.5673,571126.0],["1995-05-11",3.5571,3.5673,3.547,3.547,1101953.0],["1995-05-12",3.547,3.5673,3.547,3.5571,2559643.0],["1995-05-15",3.5571,3.5673,3.547,3.5571,1912553.0],["1995-05-16",3.547,3.5876,3.5368,3.5876,885638.0],["1995-05-17",3.5876,3.6079,3.5876,3.5876,592433.0],["1995-05-18",3.5876,3.5876,3.547,3.547,2320632.0],["1995-05-19",3.547,3.5673,3.5165,3.5165,1011166.0],["1995-05-22",3.5165,3.5368,3.5063,3.5165,793462.0],["1995-05-23",3.5266,3.5571,3.5266,3.5571,477559.0],["1995-05-24",3.5673,3.5673,3.5368,3.547,404374.0],["1995-05-25",3.5368,3.547,3.5266,3.5266,380750.0],["1995-05-26",3.5368,3.547,3.5266,3.5368,421049.0],["1995-05-30",3.5368,3.5876,3.5368,3.5571,597065.0],["1995-05-31",3.547,3.5571,3.547,3.5571,605866.0],["1995-06-01",3.5571,3.5978,3.5571,3.5876,712402.0],["1995-06-02",3.5673,3.6079,3.5571,3.5673,484507.0],["1995-06-05",3.5571,3.5673,3.547,3.5673,315902.0],["1995-06-06",3.5571,3.5774,3.5571,3.5571,446525.0],["1995-06-07",3.5571,3.5673,3.547,3.547,626246.0],["1995-06-08",3.547,3.5571,3.5368,3.5368,225115.0],["1995-06-09",3.5368,3.5673,3.5368,3.5368,255686.0],["1995-06-12",3.5368,3.5368,3.5266,3.5266,210293.0],["1995-06-13",3.5165,3.5266,3.486,3.486,563251.0],["1995-06-14",3.4656,3.4758,3.4352,3.4555,325166.0],["1995-06-15",3.4453,3.4656,3.4148,3.4148,472001.0],["1995-06-16",3.425,3.4961,3.425,3.4961,418270.0],["1995-06-19",3.486,3.5063,3.486,3.486,120432.0],["1995-06-20",3.4656,3.4656,3.4555,3.4656,142666.0],["1995-06-21",3.4656,3.4656,3.4047,3.4148,542407.0],["1995-06-22",3.4047,3.4148,3.3843,3.4148,1453985.0],["1995-06-23",3.3945,3.4758,3.3945,3.4148,965309.0],["1995-06-26",3.4148,3.4148,3.364,3.364,1460933.0],["1995-06-27",3.3742,3.3742,3.3539,3.364,717960.0],["1995-06-28",3.364,3.364,3.3335,3.364,1361345.0],["1995-06-29",3.364,3.364,3.3335,3.3437,548429.0],["1995-06-30",3.3437,3.3437,3.3183,3.3335,446525.0],["1995-07-03",3.3335,3.3335,3.3234,3.3335,119042.0],["1995-07-05",3.3335,3.3539,3.3234,3.3234,448378.0],["1995-07-06",3.3234,3.3335,3.3132,3.3335,754090.0],["1995-07-07",3.3335,3.3437,3.3234,3.3437,826349.0],["1995-07-10",3.3539,3.364,3.3234,3.3234,830981.0],["1995-07-11",3.3335,3.364,3.3335,3.364,361296.0],["1995-07-12",3.3742,3.4047,3.364,3.3945,318682.0],["1995-07-13",3.3843,3.425,3.3843,3.4047,119042.0],["1995-07-14",3.3945,3.4453,3.3945,3.4453,93103.0],["1995-07-17",3.4453,3.4453,3.4047,3.4047,44467.0],["1995-07-18",3.4047,3.4148,3.3234,3.3539,2513786.0],["1995-07-19",3.3539,3.3539,3.2827,3.2827,647090.0],["1995-07-20",3.3234,3.3437,3.303,3.3335,260318.0],["1995-07-21",3.3335,3.3742,3.3335,3.3539,88008.0],["1995-07-24",3.3539,3.364,3.3335,3.364,113021.0],["1995-07-25",3.364,3.3843,3.3437,3.3742,108389.0],["1995-07-26",3.364,3.3843,3.3539,3.3539,187133.0],["1995-07-27",3.3437,3.3437,3.3132,3.3132,108852.0],["1995-07-28",3.3234,3.3335,3.303,3.3132,564178.0],["1995-07-31",3.3132,3.3335,3.3132,3.3234,374266.0],["1995-08-01",3.3335,3.3335,3.303,3.303,60679.0],["1995-08-02",3.3132,3.3234,3.2319,3.2827,585022.0],["1995-08-03",3.2929,3.303,3.2421,3.303,411322.0],["1995-08-04",3.303,3.303,3.2421,3.2522,380750.0],["1995-08-07",3.2624,3.2725,3.2217,3.2217,367318.0],["1995-08-08",3.2421,3.2725,3.2319,3.2624,290426.0],["1995-08-09",3.2624,3.2624,3.2522,3.2624,300154.0],["1995-08-10",3.2624,3.2624,3.2522,3.2624,306638.0],["1995-08-11",3.2624,3.2624,3.2522,3.2522,270509.0],["1995-08-14",3.2584,3.2686,3.2276,3.2584,4058558.0],["1995-08-15",3.2584,3.2584,3.2481,3.2481,221873.0],["1995-08-16",3.2481,3.2584,3.2276,3.2379,419659.0],["1995-08-17",3.2481,3.2481,3.2071,3.2174,198713.0],["1995-08-18",3.2174,3.2174,3.1969,3.1969,130159.0],["1995-08-21",3.1969,3.2071,3.1764,3.1969,174163.0],["1995-08-22",3.1969,3.2174,3.1764,3.1969,397889.0],["1995-08-23",3.2071,3.2071,3.1764,3.1969,319608.0],["1995-08-24",3.1764,3.1764,3.1457,3.1457,218630.0],["1995-08-25",3.1559,3.1969,3.1457,3.1969,270046.0],["1995-08-28",3.1969,3.2379,3.1969,3.2174,159341.0],["1995-08-29",3.2174,3.2481,3.2174,3.2379,153782.0],["1995-08-30",3.2379,3.2789,3.2379,3.2584,272362.0],["1995-08-31",3.2481,3.3198,3.2481,3.3198,320071.0],["1995-09-01",3.3096,3.3813,3.3096,3.3608,215851.0],["1995-09-05",3.3608,3.4018,3.3608,3.3813,319608.0],["1995-09-06",3.3711,3.3711,3.3301,3.3301,591970.0],["1995-09-07",3.3198,3.3301,3.3198,3.3198,164436.0],["1995-09-08",3.3301,3.3711,3.3198,3.3711,1833809.0],["1995-09-11",3.3813,3.3916,3.3608,3.3608,108389.0],["1995-09-12",3.3813,3.3916,3.3608,3.3813,381677.0],["1995-09-13",3.3813,3.4223,3.3711,3.4121,75502.0],["1995-09-14",3.4223,3.4223,3.3916,3.4121,79207.0],["1995-09-15",3.4121,3.4428,3.4121,3.4223,372413.0],["1995-09-18",3.4223,3.4223,3.3916,3.3916,44467.0],["1995-09-19",3.3813,3.3813,3.3608,3.3608,119969.0],["1995-09-20",3.3608,3.3813,3.3608,3.3711,226505.0],["1995-09-21",3.3711,3.3916,3.3711,3.3916,111168.0],["1995-09-22",3.3813,3.3916,3.3403,3.3506,574368.0],["1995-09-25",3.3506,3.3506,3.3198,3.3198,223262.0],["1995-09-26",3.3301,3.3301,3.2789,3.2891,337673.0],["1995-09-27",3.2789,3.2891,3.2686,3.2789,291353.0],["1995-09-28",3.2789,3.2891,3.2584,3.2789,138960.0],["1995-09-29",3.2789,3.2994,3.2584,3.2789,333041.0],["1995-10-02",3.2789,3.3403,3.2584,3.2994,259392.0],["1995-10-03",3.2891,3.2994,3.2276,3.2379,623467.0],["1995-10-04",3.2276,3.2584,3.2174,3.2584,411322.0],["1995-10-05",3.2584,3.2584,3.2174,3.2379,162120.0],["1995-10-06",3.2174,3.2379,3.2174,3.2276,70870.0],["1995-10-09",3.2174,3.2276,3.2071,3.2276,333041.0],["1995-10-10",3.2174,3.2174,3.1969,3.2071,251981.0],["1995-10-11",3.2071,3.2379,3.2071,3.2276,102367.0],["1995-10-12",3.2276,3.2276,3.2174,3.2276,35203.0],["1995-10-13",3.2174,3.2686,3.2174,3.2379,240864.0],["1995-10-16",3.2276,3.2379,3.2071,3.2174,191765.0],["1995-10-17",3.2174,3.2379,3.2071,3.2276,293669.0],["1995-10-18",3.2174,3.2328,3.2071,3.2174,88008.0],["1995-10-19",3.2174,3.2276,3.1969,3.1969,116263.0],["1995-10-20",3.2071,3.2071,3.1662,3.1764,229284.0],["1995-10-23",3.1866,3.2071,3.1457,3.1457,324240.0],["1995-10-24",3.1662,3.1866,3.1662,3.1866,87082.0],["1995-10-25",3.1969,3.2174,3.1457,3.1457,185280.0],["1995-10-26",3.1354,3.1354,3.0842,3.0944,178332.0],["1995-10-27",3.1047,3.1047,3.0739,3.0739,172310.0],["1995-10-30",3.0944,3.1149,3.0739,3.1149,41688.0],["1995-10-31",3.1354,3.1457,3.1047,3.1047,423365.0],["1995-11-01",3.1047,3.1149,3.0944,3.1149,459031.0],["1995-11-02",3.1354,3.1354,3.0739,3.0944,407153.0],["1995-11-03",3.1047,3.1252,3.0842,3.1252,584558.0],["1995-11-06",3.1457,3.1559,3.1047,3.1354,364538.0],["1995-11-07",3.1559,3.1559,3.1047,3.1559,314513.0],["1995-11-08",3.1559,3.1662,3.1149,3.1662,253370.0],["1995-11-09",3.1764,3.2174,3.1354,3.1969,375192.0],["1995-11-10",3.2174,3.2174,3.1252,3.1354,88471.0],["1995-11-13",3.1519,3.1933,3.1519,3.1623,667934.0],["1995-11-14",3.1519,3.1519,3.1416,3.1416,288574.0],["1995-11-15",3.1416,3.1623,3.1313,3.1313,320998.0],["1995-11-16",3.1416,3.1416,3.1209,3.1416,288110.0],["1995-11-17",3.1416,3.1829,3.1209,3.1829,317292.0],["1995-11-20",3.1933,3.2036,3.1416,3.1416,222799.0],["1995-11-21",3.1313,3.2036,3.1209,3.2036,465979.0],["1995-11-22",3.1933,3.2553,3.1933,3.245,220483.0],["1995-11-24",3.2346,3.2553,3.2243,3.245,153782.0],["1995-11-27",3.2553,3.276,3.245,3.2656,360833.0],["1995-11-28",3.276,3.2863,3.276,3.2863,162120.0],["1995-11-29",3.276,3.2863,3.245,3.2863,192691.0],["1995-11-30",3.2966,3.307,3.2553,3.2553,157951.0],["1995-12-01",3.2863,3.307,3.2553,3.2863,203808.0],["1995-12-04",3.2966,3.3173,3.2966,3.307,176016.0],["1995-12-05",3.3173,3.3483,3.2863,3.3276,143592.0],["1995-12-06",3.3276,3.4103,3.3276,3.4103,257539.0],["1995-12-07",3.4103,3.4206,3.3793,3.4206,145445.0],["1995-12-08",3.4206,3.431,3.4103,3.4206,215388.0],["1995-12-11",3.4206,3.462,3.4206,3.462,156562.0],["1995-12-12",3.4723,3.4723,3.4,3.4,152856.0],["1995-12-13",3.4,3.4206,3.3896,3.4206,2477657.0],["1995-12-14",3.4206,3.4413,3.4103,3.4103,68090.0],["1995-12-15",3.4206,3.5136,3.4,3.5136,276067.0],["1995-12-18",3.493,3.493,3.4,3.4103,365465.0],["1995-12-19",3.4103,3.4206,3.3896,3.4206,344158.0],["1995-12-20",3.4103,3.4723,3.4103,3.462,190838.0],["1995-12-21",3.4516,3.4826,3.4103,3.4103,116726.0],["1995-12-22",3.4516,3.4516,3.4103,3.4206,321924.0],["1995-12-26",3.4103,3.4206,3.4,3.4,62995.0],["1995-12-27",3.4103,3.4103,3.3896,3.4103,86155.0],["1995-12-28",3.3896,3.4723,3.3896,3.4413,307565.0],["1995-12-29",3.4465,3.4516,3.431,3.431,124138.0],["1996-01-02",3.431,3.462,3.4103,3.462,190838.0],["1996-01-03",3.462,3.4723,3.4413,3.4516,360833.0],["1996-01-04",3.4516,3.4826,3.4516,3.4723,163046.0],["1996-01-05",3.4826,3.5136,3.4723,3.5136,180648.0],["1996-01-08",3.5136,3.5343,3.5136,3.524,31034.0],["1996-01-09",3.5343,3.5343,3.493,3.524,93103.0],["1996-01-10",3.5136,3.5136,3.4516,3.4516,199176.0],["1996-01-11",3.4516,3.4826,3.4516,3.4516,158414.0],["1996-01-12",3.4723,3.4826,3.431,3.431,334430.0],["1996-01-15",3.431,3.4516,3.4206,3.4413,173237.0],["1996-01-16",3.4516,3.4516,3.431,3.431,302006.0],["1996-01-17",3.4413,3.4516,3.431,3.431,241790.0],["1996-01-18",3.4413,3.5033,3.4413,3.462,195470.0],["1996-01-19",3.4516,3.4826,3.431,3.431,46320.0],["1996-01-22",3.4413,3.462,3.4413,3.4413,29645.0],["1996-01-23",3.4516,3.4516,3.4206,3.431,392794.0],["1996-01-24",3.431,3.462,3.431,3.431,110242.0],["1996-01-25",3.4413,3.4516,3.4,3.4103,483581.0],["1996-01-26",3.4103,3.431,3.3586,3.4103,389551.0],["1996-01-29",3.4,3.5033,3.4,3.4413,828202.0],["1996-01-30",3.4516,3.4723,3.431,3.4723,220020.0],["1996-01-31",3.4723,3.5136,3.4723,3.4826,100051.0],["1996-02-01",3.4826,3.5136,3.4826,3.5033,83376.0],["1996-02-02",3.4826,3.5136,3.4723,3.493,180648.0],["1996-02-05",3.5033,3.5033,3.4413,3.5033,395573.0],["1996-02-06",3.524,3.5446,3.4723,3.5446,266340.0],["1996-02-07",3.5446,3.555,3.493,3.5033,176942.0],["1996-02-08",3.493,3.493,3.4723,3.4723,130622.0],["1996-02-09",3.462,3.5343,3.462,3.5136,484970.0],["1996-02-12",3.5343,3.5446,3.5136,3.524,214462.0],["1996-02-13",3.524,3.524,3.493,3.5033,85229.0],["1996-02-14",3.4991,3.52,3.4679,3.4887,123674.0],["1996-02-15",3.4887,3.5408,3.4783,3.5408,230210.0],["1996-02-16",3.52,3.5512,3.5096,3.5512,117653.0],["1996-02-20",3.5512,3.5512,3.5096,3.52,241327.0],["1996-02-21",3.52,3.5616,3.5096,3.5512,183427.0],["1996-02-22",3.5616,3.5825,3.5408,3.572,381214.0],["1996-02-23",3.5929,3.6137,3.572,3.572,345084.0],["1996-02-26",3.572,3.572,3.5304,3.5304,35203.0],["1996-02-27",3.52,3.5304,3.4679,3.4783,385382.0],["1996-02-28",3.4991,3.4991,3.4679,3.4679,339989.0],["1996-02-29",3.4887,3.52,3.4783,3.4783,106536.0],["1996-03-01",3.4783,3.4887,3.4679,3.4783,251518.0],["1996-03-04",3.4575,3.52,3.4471,3.52,186206.0],["1996-03-05",3.52,3.5304,3.4679,3.4887,163046.0],["1996-03-06",3.4887,3.5512,3.4783,3.52,187596.0],["1996-03-07",3.52,3.5512,3.52,3.5512,60679.0],["1996-03-08",3.5408,3.5408,3.4783,3.4991,374729.0],["1996-03-11",3.4991,3.5304,3.4991,3.52,58363.0],["1996-03-12",3.5096,3.52,3.5096,3.52,35203.0],["1996-03-13",3.5096,3.5825,3.5096,3.5825,111631.0],["1996-03-14",3.5825,3.6554,3.572,3.6137,115337.0],["1996-03-15",3.5616,3.572,3.52,3.5304,546113.0],["1996-03-18",3.5408,3.5825,3.5304,3.5825,153782.0],["1996-03-19",3.5825,3.6033,3.572,3.6033,156562.0],["1996-03-20",3.6033,3.6345,3.6033,3.6241,176016.0],["1996-03-21",3.6137,3.6241,3.5929,3.6033,107462.0],["1996-03-22",3.5929,3.6449,3.5929,3.6033,52342.0],["1996-03-25",3.6033,3.6345,3.6033,3.6345,114874.0],["1996-03-26",3.6345,3.6658,3.6033,3.6554,169994.0],["1996-03-27",3.6554,3.6658,3.5825,3.6137,160267.0],["1996-03-28",3.6033,3.6137,3.5825,3.5825,348790.0],["1996-03-29",3.5929,3.5929,3.572,3.572,169068.0],["1996-04-01",3.572,3.6241,3.572,3.6033,185743.0],["1996-04-02",3.5929,3.5929,3.572,3.5929,1643897.0],["1996-04-03",3.5929,3.6241,3.572,3.6137,522953.0],["1996-04-04",3.5929,3.6137,3.572,3.6033,78744.0],["1996-04-08",3.5929,3.5929,3.5512,3.572,154709.0],["1996-04-09",3.5825,3.6554,3.5825,3.6449,157951.0],["1996-04-10",3.6449,3.6658,3.6449,3.6554,181574.0],["1996-04-11",3.6554,3.6658,3.6449,3.6658,319145.0],["1996-04-12",3.6658,3.6762,3.6345,3.6554,119506.0],["1996-04-15",3.6449,3.6658,3.6449,3.6554,113947.0],["1996-04-16",3.6241,3.6658,3.6241,3.6658,323777.0],["1996-04-17",3.6554,3.6658,3.6241,3.6241,46783.0],["1996-04-18",3.6345,3.6658,3.6241,3.6345,52805.0],["1996-04-19",3.6137,3.6345,3.6033,3.6241,58363.0],["1996-04-22",3.6241,3.6554,3.6137,3.6449,71796.0],["1996-04-23",3.6449,3.697,3.6241,3.6762,208903.0],["1996-04-24",3.6762,3.7595,3.6762,3.7074,539628.0],["1996-04-25",3.7074,3.7283,3.697,3.7178,158878.0],["1996-04-26",3.7178,3.7907,3.7074,3.7907,503035.0],["1996-04-29",3.8012,3.8012,3.7595,3.7699,210756.0],["1996-04-30",3.7491,3.7491,3.7178,3.7178,377971.0],["1996-05-01",3.7387,3.7595,3.7387,3.7595,297374.0],["1996-05-02",3.7491,3.7491,3.7178,3.7387,425218.0],["1996-05-03",3.7387,3.7595,3.7283,3.7491,378434.0],["1996-05-06",3.7491,3.7699,3.7491,3.7595,208903.0],["1996-05-07",3.7491,3.7595,3.7491,3.7595,200102.0],["1996-05-08",3.7387,3.7387,3.6554,3.697,154709.0],["1996-05-09",3.7178,3.7387,3.6762,3.7387,94493.0],["1996-05-10",3.7387,3.7491,3.7178,3.7491,46783.0],["1996-05-13",3.7554,3.8393,3.7449,3.8183,101441.0],["1996-05-14",3.8183,3.8708,3.7554,3.8603,112094.0],["1996-05-15",3.8603,3.8917,3.8498,3.8498,378434.0],["1996-05-16",3.8393,3.8393,3.8183,3.8393,21307.0],["1996-05-17",3.8288,3.8288,3.7973,3.8288,106536.0],["1996-05-20",3.8393,3.8498,3.7973,3.8498,246422.0],["1996-05-21",3.8393,3.8498,3.7868,3.8183,167215.0],["1996-05-22",3.8183,3.8917,3.7973,3.8603,211219.0],["1996-05-23",3.8603,3.8708,3.8498,3.8708,25939.0],["1996-05-24",3.8603,3.8603,3.8078,3.8288,207050.0],["1996-05-28",3.8183,3.8183,3.7449,3.7554,148224.0],["1996-05-29",3.7449,3.7449,3.7029,3.7344,84766.0],["1996-05-30",3.7449,3.7973,3.7239,3.7764,167678.0],["1996-05-31",3.7659,3.7764,3.6924,3.7029,137107.0],["1996-06-03",3.7029,3.7134,3.6924,3.6924,64385.0],["1996-06-04",3.6924,3.7554,3.6924,3.7554,119969.0],["1996-06-05",3.7344,3.7344,3.7134,3.7134,100514.0],["1996-06-06",3.7134,3.7134,3.6715,3.682,911578.0],["1996-06-07",3.6924,3.6924,3.6505,3.6924,765670.0],["1996-06-10",3.6715,3.682,3.6715,3.682,102367.0],["1996-06-11",3.6715,3.6819,3.661,3.661,171384.0],["1996-06-12",3.6715,3.7239,3.6715,3.7134,550282.0],["1996-06-13",3.6924,3.7029,3.6924,3.6924,95882.0],["1996-06-14",3.7029,3.7344,3.7029,3.7239,68090.0],["1996-06-17",3.7344,3.7344,3.7239,3.7344,204734.0],["1996-06-18",3.7029,3.7239,3.6924,3.7134,142202.0],["1996-06-19",3.7029,3.7344,3.7029,3.7344,223262.0],["1996-06-20",3.7239,3.7659,3.7134,3.7659,559082.0],["1996-06-21",3.7764,3.7868,3.7554,3.7764,136644.0],["1996-06-24",3.7764,3.7868,3.7554,3.7554,53268.0],["1996-06-25",3.7449,3.7659,3.7344,3.7344,986153.0],["1996-06-26",3.7449,3.7868,3.7449,3.7554,266340.0],["1996-06-27",3.7659,3.8917,3.7659,3.8917,635510.0],["1996-06-28",3.8603,3.8708,3.8078,3.8078,336283.0],["1996-07-01",3.8288,3.8498,3.8183,3.8288,278383.0],["1996-07-02",3.8288,3.8288,3.7764,3.8288,156562.0],["1996-07-03",3.8288,3.8393,3.8078,3.8183,219094.0],["1996-07-05",3.8393,3.8393,3.7973,3.7973,57900.0],["1996-07-08",3.7659,3.8288,3.7659,3.8183,247349.0],["1996-07-09",3.8288,3.8813,3.8183,3.8183,845340.0],["1996-07-10",3.8183,3.8288,3.7868,3.8183,198713.0],["1996-07-11",3.8183,3.8288,3.7973,3.7973,387235.0],["1996-07-12",3.7764,3.8078,3.7764,3.7973,85692.0],["1996-07-15",3.7868,3.7868,3.7134,3.7239,379824.0],["1996-07-16",3.7134,3.7134,3.64,3.64,254760.0],["1996-07-17",3.64,3.7029,3.619,3.7029,708696.0],["1996-07-18",3.6924,3.7449,3.6819,3.7134,105146.0],["1996-07-19",3.7029,3.7134,3.6715,3.7029,325166.0],["1996-07-22",3.6924,3.7029,3.6715,3.682,159341.0],["1996-07-23",3.6715,3.7029,3.6715,3.7029,93566.0],["1996-07-24",3.7029,3.7554,3.598,3.598,457178.0],["1996-07-25",3.6085,3.6505,3.6085,3.6505,124601.0],["1996-07-26",3.6505,3.661,3.6295,3.661,551208.0],["1996-07-29",3.6505,3.6715,3.6295,3.64,55121.0],["1996-07-30",3.6295,3.6295,3.577,3.577,119506.0],["1996-07-31",3.5875,3.5875,3.5666,3.577,88934.0],["1996-08-01",3.5561,3.598,3.5561,3.598,174626.0],["1996-08-02",3.598,3.64,3.598,3.6295,242717.0],["1996-08-05",3.6295,3.64,3.5875,3.6085,185280.0],["1996-08-06",3.6085,3.619,3.5875,3.5875,118579.0],["1996-08-07",3.598,3.6085,3.5771,3.5875,165826.0],["1996-08-08",3.5875,3.598,3.5666,3.5666,362686.0],["1996-08-09",3.5875,3.598,3.5666,3.5666,75502.0],["1996-08-12",3.5456,3.5771,3.5456,3.5666,209830.0],["1996-08-13",3.5666,3.598,3.5561,3.5875,316829.0],["1996-08-14",3.598,3.64,3.598,3.64,88934.0],["1996-08-15",3.619,3.6924,3.619,3.6924,196860.0],["1996-08-16",3.6715,3.7239,3.6715,3.682,121358.0],["1996-08-19",3.6777,3.7411,3.6777,3.7411,44004.0],["1996-08-20",3.7411,3.794,3.7411,3.794,318218.0],["1996-08-21",3.7834,3.7834,3.7517,3.7728,50952.0],["1996-08-22",3.7834,3.7834,3.7623,3.7834,134328.0],["1996-08-23",3.7834,3.794,3.7411,3.7411,123211.0],["1996-08-26",3.7517,3.7517,3.7094,3.7306,88471.0],["1996-08-27",3.7517,3.7623,3.72,3.7517,524342.0],["1996-08-28",3.7728,3.7728,3.7094,3.7306,131549.0],["1996-08-29",3.7306,3.7517,3.6777,3.6777,68554.0],["1996-08-30",3.6777,3.7094,3.6672,3.6989,83376.0],["1996-09-03",3.72,3.7834,3.72,3.7623,177869.0],["1996-09-04",3.7728,3.794,3.6989,3.7306,217241.0],["1996-09-05",3.7306,3.8468,3.7306,3.8257,1213584.0],["1996-09-06",3.8468,3.8997,3.8468,3.8997,518784.0],["1996-09-09",3.8891,3.9314,3.8891,3.9314,258002.0],["1996-09-10",3.9631,3.9631,3.9208,3.9419,1195982.0],["1996-09-11",3.9419,4.0687,3.9419,4.0476,1006534.0],["1996-09-12",4.0582,4.0793,4.0476,4.0687,1315488.0],["1996-09-13",4.0793,4.1427,4.0687,4.0687,1266389.0],["1996-09-16",4.0899,4.0899,4.037,4.0476,301080.0],["1996-09-17",4.0476,4.0476,4.0053,4.037,927326.0],["1996-09-18",4.0476,4.0687,4.037,4.0582,416417.0],["1996-09-19",4.0582,4.0582,4.0159,4.0265,89398.0],["1996-09-20",4.0476,4.0793,4.037,4.0793,819864.0],["1996-09-23",4.0793,4.0793,4.0159,4.0687,241327.0],["1996-09-24",4.0687,4.0687,4.037,4.0582,159341.0],["1996-09-25",4.0793,4.1004,4.0687,4.0899,497940.0],["1996-09-26",4.0899,4.111,4.0687,4.0687,119506.0],["1996-09-27",4.1216,4.1216,4.0582,4.0687,617446.0],["1996-09-30",4.0793,4.1322,4.0793,4.0793,426144.0],["1996-10-01",4.0899,4.1744,4.0899,4.1533,339989.0],["1996-10-02",4.1427,4.1639,4.1427,4.1639,343231.0],["1996-10-03",4.1533,4.185,4.1427,4.185,211682.0],["1996-10-04",4.1956,4.2378,4.1956,4.2378,232063.0],["1996-10-07",4.2378,4.3329,4.2378,4.2484,1158000.0],["1996-10-08",4.259,4.2801,4.2273,4.2273,564178.0],["1996-10-09",4.2273,4.2273,4.1744,4.1744,145445.0],["1996-10-10",4.1956,4.2061,4.185,4.2061,112094.0],["1996-10-11",4.2061,4.2378,4.2061,4.2378,144518.0],["1996-10-14",4.2378,4.2378,4.2167,4.2273,83376.0],["1996-10-15",4.2484,4.2484,4.185,4.2061,132012.0],["1996-10-16",4.2167,4.2378,4.1956,4.2273,287647.0],["1996-10-17",4.2273,4.2273,4.2061,4.2167,109315.0],["1996-10-18",4.2273,4.2695,4.2167,4.2695,1655014.0],["1996-10-21",4.2695,4.2801,4.2484,4.2484,339526.0],["1996-10-22",4.2484,4.2695,4.2484,4.2695,220483.0],["1996-10-23",4.2695,4.2801,4.2167,4.2167,422902.0],["1996-10-24",4.2167,4.2167,4.1744,4.1744,111631.0],["1996-10-25",4.1956,4.2167,4.1956,4.2061,85229.0],["1996-10-28",4.2273,4.2378,4.1956,4.1956,394183.0],["1996-10-29",4.2061,4.259,4.2061,4.2484,551671.0],["1996-10-30",4.259,4.259,4.2167,4.2273,183427.0],["1996-10-31",4.2061,4.2167,4.1744,4.1744,173700.0],["1996-11-01",4.1744,4.1744,4.0793,4.0899,188522.0],["1996-11-04",4.0899,4.0899,4.0582,4.0582,391867.0],["1996-11-05",4.0687,4.0687,4.0265,4.037,52805.0],["1996-11-06",4.037,4.0582,4.0265,4.0582,131549.0],["1996-11-07",4.0476,4.0582,4.0476,4.0582,326093.0],["1996-11-08",4.0582,4.0582,4.0053,4.0159,278846.0],["1996-11-11",4.0159,4.0159,3.9948,3.9948,275604.0],["1996-11-12",4.0053,4.0687,4.0053,4.0476,727224.0],["1996-11-13",4.0434,4.0646,4.0434,4.0646,660986.0],["1996-11-14",4.0434,4.054,4.0327,4.0434,405300.0],["1996-11-15",4.0434,4.054,4.0221,4.0434,823106.0],["1996-11-18",4.0434,4.1178,4.0434,4.1178,1112606.0],["1996-11-19",4.1178,4.1391,4.1072,4.1178,767522.0],["1996-11-20",4.1072,4.1178,4.0646,4.0859,1642507.0],["1996-11-21",4.0859,4.0859,4.0434,4.0753,306175.0],["1996-11-22",4.0753,4.1391,4.0753,4.1178,1600356.0],["1996-11-25",4.2136,4.2774,4.203,4.2349,1499378.0],["1996-11-26",4.2774,4.2774,4.2455,4.2455,961603.0],["1996-11-27",4.2562,4.4477,4.2562,4.3626,2399376.0],["1996-11-29",4.3413,4.3626,4.3413,4.3413,295985.0],["1996-12-02",4.3413,4.4477,4.3413,4.4477,759648.0],["1996-12-03",4.4477,4.4477,4.3838,4.3838,374729.0],["1996-12-04",4.3838,4.3945,4.3413,4.3626,684610.0],["1996-12-05",4.3626,4.4158,4.3626,4.4158,1054706.0],["1996-12-06",4.4051,4.437,4.3626,4.437,1116312.0],["1996-12-09",4.437,4.437,4.4158,4.437,872206.0],["1996-12-10",4.4158,4.4264,4.3519,4.3945,514615.0],["1996-12-11",4.3945,4.3945,4.3306,4.3306,561862.0],["1996-12-12",4.3306,4.3838,4.32,4.3306,689705.0],["1996-12-13",4.2668,4.3306,4.2668,4.2987,332578.0],["1996-12-16",4.2987,4.4158,4.2881,4.3838,986153.0],["1996-12-17",4.3945,4.3945,4.3626,4.3838,414564.0],["1996-12-18",4.3838,4.4796,4.3838,4.469,266340.0],["1996-12-19",4.4796,4.6392,4.4796,4.6392,804578.0],["1996-12-20",4.7243,4.8095,4.7137,4.8095,606329.0],["1996-12-23",4.7882,4.7988,4.7563,4.7882,1391453.0],["1996-12-24",4.7882,4.7882,4.7669,4.7669,706843.0],["1996-12-26",4.7563,4.7563,4.7243,4.7456,234379.0],["1996-12-27",4.7456,4.7456,4.735,4.7456,122748.0],["1996-12-30",4.7243,4.7669,4.7243,4.7563,440040.0],["1996-12-31",4.735,4.735,4.6818,4.735,328409.0],["1997-01-02",4.7282,4.7641,4.7162,4.7521,590117.0],["1997-01-03",4.7521,4.8,4.7401,4.788,975499.0],["1997-01-06",4.8,4.8,4.7401,4.7521,789756.0],["1997-01-07",4.7401,4.7521,4.7162,4.7521,1139935.0],["1997-01-08",4.7521,4.7521,4.7402,4.7402,512299.0],["1997-01-09",4.7521,5.0394,4.7521,4.9796,1294644.0],["1997-01-10",4.9676,4.9676,4.9077,4.9197,1067213.0],["1997-01-13",4.9077,4.9317,4.8718,4.8838,283942.0],["1997-01-14",4.8838,4.9077,4.8718,4.8958,129696.0],["1997-01-15",4.8958,4.9317,4.8958,4.9317,353885.0],["1997-01-16",4.9317,5.195,4.9317,5.195,4041420.0],["1997-01-17",5.1711,5.183,5.0993,5.0993,547039.0],["1997-01-20",5.1112,5.1112,5.0633,5.0753,201029.0],["1997-01-21",5.0274,5.0514,4.9556,4.9796,621151.0],["1997-01-22",4.9915,4.9915,4.9317,4.9436,375655.0],["1997-01-23",4.9556,5.0993,4.9556,4.9556,555377.0],["1997-01-24",4.9556,4.9556,4.8718,4.8838,318218.0],["1997-01-27",4.8718,4.8838,4.8359,4.8479,434482.0],["1997-01-28",4.8239,4.8598,4.8,4.8,195470.0],["1997-01-29",4.8239,4.8359,4.7761,4.8239,662839.0],["1997-01-30",4.8359,4.9197,4.8359,4.9197,201029.0],["1997-01-31",4.9197,4.9436,4.8239,4.8239,353885.0],["1997-02-03",4.8359,4.8958,4.812,4.8599,316366.0],["1997-02-04",4.8598,4.8598,4.788,4.812,358980.0],["1997-02-05",4.8239,4.8838,4.788,4.812,304322.0],["1997-02-06",4.8,4.812,4.7521,4.7761,439577.0],["1997-02-07",4.7761,4.8479,4.7761,4.8479,383993.0],["1997-02-10",4.8,4.8359,4.6683,4.6803,2382701.0],["1997-02-11",4.6683,4.7282,4.6564,4.6683,268656.0],["1997-02-12",4.6444,4.7042,4.6444,4.6803,496550.0],["1997-02-13",4.6803,4.7282,4.6803,4.7042,136181.0],["1997-02-14",4.6753,4.6874,4.6392,4.6512,490066.0],["1997-02-18",4.6633,4.6633,4.5428,4.5428,222799.0],["1997-02-19",4.5187,4.5548,4.5187,4.5428,324703.0],["1997-02-20",4.5548,4.5548,4.4343,4.4343,701285.0],["1997-02-21",4.4343,4.5187,4.4343,4.5066,915283.0],["1997-02-24",4.5066,4.5789,4.4946,4.5548,1268705.0],["1997-02-25",4.5669,4.5669,4.5548,4.5548,1138082.0],["1997-02-26",4.5789,4.591,4.5307,4.5548,843950.0],["1997-02-27",4.5548,4.5669,4.5307,4.5307,369634.0],["1997-02-28",4.5307,4.5548,4.4705,4.4705,381677.0],["1997-03-03",4.4705,4.4825,4.4464,4.4464,82450.0],["1997-03-04",4.4584,4.4946,4.4464,4.4705,278383.0],["1997-03-05",4.4825,4.5307,4.4825,4.5066,455789.0],["1997-03-06",4.5187,4.5548,4.5187,4.5307,464590.0],["1997-03-07",4.5548,4.5548,4.5066,4.5428,79670.0],["1997-03-10",4.5428,4.6633,4.5428,4.6633,174163.0],["1997-03-11",4.6392,4.6633,4.6151,4.6271,623930.0],["1997-03-12",4.6512,4.6512,4.591,4.6151,164899.0],["1997-03-13",4.6271,4.6271,4.5789,4.5789,108852.0],["1997-03-14",4.5669,4.6633,4.5669,4.6392,423365.0],["1997-03-17",4.6392,4.6874,4.6271,4.6753,160730.0],["1997-03-18",4.6753,4.6994,4.6753,4.6994,161194.0],["1997-03-19",4.6994,4.7356,4.6994,4.7356,193154.0],["1997-03-20",4.7356,4.7476,4.6994,4.7356,337210.0],["1997-03-21",4.7597,4.7597,4.7115,4.7115,177406.0],["1997-03-24",4.7115,4.7115,4.6512,4.6512,215851.0],["1997-03-25",4.6633,4.6753,4.603,4.6151,508130.0],["1997-03-26",4.5789,4.6392,4.5789,4.6271,554914.0],["1997-03-27",4.6151,4.6271,4.5428,4.5669,1220995.0],["1997-03-31",4.5669,4.591,4.5307,4.5307,333967.0],["1997-04-01",4.5307,4.5428,4.4825,4.5066,383066.0],["1997-04-02",4.5066,4.5066,4.4705,4.4825,341378.0],["1997-04-03",4.4825,4.4946,4.3861,4.4102,684610.0],["1997-04-04",4.3861,4.4343,4.3741,4.4102,764280.0],["1997-04-07",4.4223,4.4464,4.4102,4.4343,309881.0],["1997-04-08",4.4223,4.4223,4.3861,4.4223,388162.0],["1997-04-09",4.4223,4.4223,4.3379,4.35,250591.0],["1997-04-10",4.362,4.362,4.2174,4.2415,781882.0],["1997-04-11",4.2295,4.2777,4.2174,4.2415,762890.0],["1997-04-14",4.2295,4.2295,4.1813,4.2054,281162.0],["1997-04-15",4.2295,4.2777,4.2174,4.2777,955582.0],["1997-04-16",4.2777,4.3018,4.2415,4.3018,439577.0],["1997-04-17",4.3018,4.3018,4.2536,4.2536,339526.0],["1997-04-18",4.2656,4.2656,4.2415,4.2415,351106.0],["1997-04-21",4.2415,4.3138,4.2415,4.2777,299227.0],["1997-04-22",4.2656,4.3138,4.2656,4.3018,72722.0],["1997-04-23",4.3138,4.3379,4.2777,4.3259,468295.0],["1997-04-24",4.35,4.362,4.2295,4.2295,311270.0],["1997-04-25",4.2536,4.2536,4.2054,4.2054,123674.0],["1997-04-28",4.2174,4.2174,4.1692,4.1692,184354.0],["1997-04-29",4.1813,4.2174,4.1692,4.2054,285794.0],["1997-04-30",4.1813,4.2295,4.1813,4.1933,1252956.0],["1997-05-01",4.2054,4.2054,4.1451,4.1933,337210.0],["1997-05-02",4.2174,4.2777,4.2054,4.2656,301543.0],["1997-05-05",4.2536,4.2656,4.2174,4.2295,742510.0],["1997-05-06",4.2295,4.3138,4.2174,4.3018,734635.0],["1997-05-07",4.3138,4.3259,4.2897,4.3018,739267.0],["1997-05-08",4.2897,4.362,4.2656,4.35,913894.0],["1997-05-09",4.3741,4.4343,4.35,4.4343,906946.0],["1997-05-12",4.4416,4.5508,4.4173,4.5387,427997.0],["1997-05-13",4.5508,4.5508,4.4173,4.4295,384456.0],["1997-05-14",4.4295,4.5023,4.4295,4.4901,157025.0],["1997-05-15",4.478,4.5266,4.478,4.5266,338599.0],["1997-05-16",4.5144,4.5144,4.4295,4.4537,173237.0],["1997-05-19",4.4537,4.5266,4.4173,4.4537,577147.0],["1997-05-20",4.4416,4.478,4.4052,4.478,435871.0],["1997-05-21",4.4659,4.5023,4.4659,4.5023,696190.0],["1997-05-22",4.5266,4.5266,4.5023,4.5023,348326.0],["1997-05-23",4.5023,4.5144,4.4537,4.5023,1151515.0],["1997-05-27",4.5023,4.5144,4.4901,4.4901,665618.0],["1997-05-28",4.5023,4.5144,4.4901,4.5023,670250.0],["1997-05-29",4.4901,4.5266,4.478,4.5023,2617543.0],["1997-05-30",4.4901,4.5023,4.478,4.5023,281162.0],["1997-06-02",4.5144,4.5508,4.478,4.5023,649406.0],["1997-06-03",4.5144,4.6115,4.5144,4.5994,2064482.0],["1997-06-04",4.6358,4.7329,4.6358,4.6843,1760160.0],["1997-06-05",4.6964,4.6964,4.6479,4.6722,371023.0],["1997-06-06",4.66,4.7571,4.66,4.7329,471074.0],["1997-06-09",4.7329,4.7329,4.6722,4.6722,435408.0],["1997-06-10",4.6843,4.6843,4.6479,4.66,100514.0],["1997-06-11",4.66,4.6722,4.6236,4.6358,270509.0],["1997-06-12",4.6236,4.6722,4.6236,4.6722,214925.0],["1997-06-13",4.6965,4.7329,4.6843,4.7207,119506.0],["1997-06-16",4.7086,4.7693,4.6964,4.7693,80134.0],["1997-06-17",4.7571,4.7571,4.7329,4.745,86618.0],["1997-06-18",4.7329,4.7329,4.66,4.6722,394183.0],["1997-06-19",4.6479,4.6722,4.6479,4.6479,185280.0],["1997-06-20",4.66,4.66,4.6236,4.6479,292742.0],["1997-06-23",4.6358,4.6965,4.6358,4.66,359443.0],["1997-06-24",4.6722,4.6843,4.6358,4.654,140350.0],["1997-06-25",4.66,4.66,4.6176,4.6358,314050.0],["1997-06-26",4.6358,4.654,4.6297,4.6358,233453.0],["1997-06-27",4.66,4.7147,4.66,4.6965,488676.0],["1997-06-30",4.7147,4.7814,4.7147,4.7329,1618884.0],["1997-07-01",4.7329,4.7935,4.7329,4.7935,210293.0],["1997-07-02",4.7935,4.8178,4.7753,4.8178,312660.0],["1997-07-03",4.8421,4.8846,4.8421,4.8724,132012.0],["1997-07-07",4.8663,4.9149,4.8663,4.9088,160730.0],["1997-07-08",4.9028,4.921,4.8906,4.9149,360833.0],["1997-07-09",4.9149,4.9634,4.8967,4.9028,679514.0],["1997-07-10",4.8785,4.8785,4.8542,4.8603,996343.0],["1997-07-11",4.8603,4.9149,4.8603,4.9028,239474.0],["1997-07-14",4.8967,4.927,4.8967,4.927,318218.0],["1997-07-15",4.9088,4.9513,4.9088,4.9513,397889.0],["1997-07-16",4.9574,4.9998,4.9574,4.9998,281626.0],["1997-07-17",4.9998,5.1273,4.9998,5.1273,260318.0],["1997-07-18",5.1455,5.1455,5.0544,5.1151,399278.0],["1997-07-21",5.0969,5.0969,5.0362,5.0484,582242.0],["1997-07-22",5.0241,5.1151,5.018,5.1091,424291.0],["1997-07-23",5.1212,5.194,5.1212,5.1515,293206.0],["1997-07-24",5.1333,5.1333,5.0727,5.0787,260318.0],["1997-07-25",5.0666,5.1273,5.0605,5.1273,148224.0],["1997-07-28",5.1091,5.1151,5.0727,5.0848,262634.0],["1997-07-29",5.0848,5.0848,5.0241,5.0362,217241.0],["1997-07-30",5.0484,5.1091,5.0484,5.0787,365002.0],["1997-07-31",5.0727,5.0727,5.0423,5.0544,279773.0],["1997-08-01",5.0544,5.0666,4.9938,5.0666,136644.0],["1997-08-04",5.0605,5.1091,5.0605,5.1091,163973.0],["1997-08-05",5.0969,5.2425,5.0909,5.2425,377508.0],["1997-08-06",5.2183,5.2365,5.194,5.2061,163973.0],["1997-08-07",5.2061,5.2061,5.1455,5.1515,122748.0],["1997-08-08",5.1333,5.1455,5.1151,5.1151,161657.0],["1997-08-11",5.1515,5.1879,5.1455,5.1879,363612.0],["1997-08-12",5.1637,5.1819,5.1212,5.1455,339526.0],["1997-08-13",5.1455,5.2365,5.1333,5.2183,334894.0],["1997-08-14",5.194,5.2122,5.1333,5.2122,235769.0],["1997-08-15",5.2061,5.2061,5.0909,5.0909,86618.0],["1997-08-18",5.1006,5.1251,5.0884,5.119,553061.0],["1997-08-19",5.1128,5.1434,5.0884,5.1434,278846.0],["1997-08-20",5.1617,5.2717,5.1556,5.2717,130622.0],["1997-08-21",5.2595,5.2595,5.1861,5.2106,176016.0],["1997-08-22",5.1984,5.2045,5.1587,5.1739,144982.0],["1997-08-25",5.18,5.1984,5.1678,5.1739,315439.0],["1997-08-26",5.1739,5.1984,5.119,5.1251,396036.0],["1997-08-27",5.1373,5.2045,5.1312,5.2045,340915.0],["1997-08-28",5.2045,5.2656,5.1617,5.2411,319145.0],["1997-08-29",5.2411,5.2961,5.2411,5.2472,688778.0],["1997-09-02",5.2411,5.29,5.235,5.2717,187596.0],["1997-09-03",5.2961,5.3816,5.2961,5.3144,217241.0],["1997-09-04",5.3144,5.3938,5.3083,5.3694,166289.0],["1997-09-05",5.3694,5.3755,5.2839,5.2961,128306.0],["1997-09-08",5.3205,5.3816,5.3205,5.3755,218630.0],["1997-09-09",5.3816,5.5466,5.3816,5.4855,1044979.0],["1997-09-10",5.4855,5.4916,5.4366,5.4733,435408.0],["1997-09-11",5.4671,5.4671,5.3572,5.3572,337210.0],["1997-09-12",5.3755,5.4427,5.3633,5.4427,289037.0],["1997-09-15",5.4488,5.6504,5.4488,5.5832,749458.0],["1997-09-16",5.6076,5.6137,5.5832,5.6015,173700.0],["1997-09-17",5.5954,5.6076,5.4916,5.4977,194081.0],["1997-09-18",5.5038,5.6199,5.5038,5.6076,337673.0],["1997-09-19",5.6321,5.6382,5.5893,5.6015,251981.0],["1997-09-22",5.6015,5.626,5.5954,5.6137,198250.0],["1997-09-23",5.6382,5.6443,5.5649,5.5832,230674.0],["1997-09-24",5.5832,5.7176,5.571,5.6199,430313.0],["1997-09-25",5.6199,5.687,5.6076,5.6748,435871.0],["1997-09-26",5.6809,5.6932,5.6504,5.6565,103757.0],["1997-09-29",5.6443,5.7481,5.6443,5.7298,215388.0],["1997-09-30",5.7298,5.7298,5.5832,5.5832,440966.0],["1997-10-01",5.5832,5.7665,5.5832,5.7603,509983.0],["1997-10-02",5.7726,5.7848,5.7115,5.7848,270972.0],["1997-10-03",5.8398,5.8459,5.7542,5.797,144055.0],["1997-10-06",5.7787,5.968,5.7787,5.968,375192.0],["1997-10-07",5.968,6.0597,5.9436,6.0597,281162.0],["1997-10-08",6.0475,6.0536,5.9619,5.9741,298764.0],["1997-10-09",5.9619,6.1146,5.9253,6.1146,366391.0],["1997-10-10",6.0902,6.0902,6.0047,6.0108,414101.0],["1997-10-13",6.0108,6.0597,6.0108,6.0108,299227.0],["1997-10-14",5.9986,6.0047,5.8275,5.852,248738.0],["1997-10-15",5.8398,5.8825,5.7359,5.8825,422438.0],["1997-10-16",5.907,5.9558,5.8581,5.8581,110705.0],["1997-10-17",5.8581,5.8581,5.6687,5.6993,287647.0],["1997-10-20",5.6932,5.7787,5.6382,5.7237,712402.0],["1997-10-21",5.7298,5.9008,5.7298,5.8947,370560.0],["1997-10-22",5.8947,5.968,5.8795,5.9314,498403.0],["1997-10-23",5.9314,5.9314,5.7604,5.8275,313586.0],["1997-10-24",5.8459,5.8642,5.7603,5.7603,391867.0],["1997-10-27",5.7604,5.7726,5.6993,5.7054,425218.0],["1997-10-28",5.6687,5.6687,5.5343,5.6137,488676.0],["1997-10-29",5.6137,5.6748,5.6137,5.6504,801799.0],["1997-10-30",5.6382,5.6626,5.6076,5.626,220483.0],["1997-10-31",5.6321,5.6932,5.626,5.6626,154709.0],["1997-11-03",5.6504,5.687,5.6504,5.6626,680441.0],["1997-11-04",5.6626,5.6687,5.6504,5.6687,627173.0],["1997-11-05",5.6687,5.6809,5.6504,5.6626,327019.0],["1997-11-06",5.6687,5.7237,5.6626,5.687,377508.0],["1997-11-07",5.6687,5.6687,5.571,5.571,229747.0],["1997-11-10",5.5893,5.6504,5.5404,5.5466,163046.0],["1997-11-11",5.5588,5.626,5.5588,5.571,157951.0],["1997-11-12",5.5685,5.5685,5.5132,5.5132,106536.0],["1997-11-13",5.5194,5.5255,5.4395,5.4456,214462.0],["1997-11-14",5.4579,5.5316,5.3841,5.5255,330725.0],["1997-11-17",5.5316,5.587,5.5316,5.5378,250591.0],["1997-11-18",5.5439,5.5562,5.4763,5.4763,332114.0],["1997-11-19",5.4948,5.4948,5.421,5.464,314050.0],["1997-11-20",5.4579,5.5685,5.4579,5.5316,274678.0],["1997-11-21",5.5685,5.5808,5.4886,5.5378,482654.0],["1997-11-24",5.5685,5.5808,5.5071,5.5194,446062.0],["1997-11-25",5.5439,5.5439,5.4272,5.4272,396962.0],["1997-11-26",5.4517,5.4763,5.4272,5.4763,426607.0],["1997-11-28",5.4763,5.4825,5.4087,5.4087,81986.0],["1997-12-01",5.3964,5.3964,5.2674,5.2858,214925.0],["1997-12-02",5.3104,5.3534,5.2797,5.3534,499793.0],["1997-12-03",5.378,5.4825,5.3657,5.4763,304786.0],["1997-12-04",5.4886,5.5378,5.4825,5.5194,670250.0],["1997-12-05",5.4948,5.5562,5.4702,5.5562,546576.0],["1997-12-08",5.5685,5.6177,5.5439,5.5562,709622.0],["1997-12-09",5.5747,5.5808,5.5009,5.5194,314513.0],["1997-12-10",5.5317,5.5808,5.5255,5.5685,656354.0],["1997-12-11",5.5562,5.6177,5.5255,5.587,3059436.0],["1997-12-12",5.5685,5.5747,5.4395,5.4702,378898.0],["1997-12-15",5.4702,5.5009,5.4579,5.4763,419659.0],["1997-12-16",5.4517,5.5009,5.421,5.4272,364538.0],["1997-12-17",5.4517,5.4886,5.4456,5.4886,222799.0],["1997-12-18",5.4886,5.4886,5.335,5.3903,291816.0],["1997-12-19",5.3227,5.3596,5.3042,5.3104,270509.0],["1997-12-22",5.2858,5.3657,5.2858,5.3227,213072.0],["1997-12-23",5.3288,5.3288,5.2612,5.2674,271898.0],["1997-12-24",5.2735,5.3411,5.2735,5.2981,161657.0],["1997-12-26",5.3042,5.3104,5.2428,5.2489,141276.0],["1997-12-29",5.2489,5.4026,5.2489,5.3657,380750.0],["1997-12-30",5.3903,5.4149,5.3104,5.3411,785587.0],["1997-12-31",5.3227,5.3473,5.2858,5.3288,614203.0],["1998-01-02",5.3288,5.3534,5.2797,5.2919,361759.0],["1998-01-05",5.335,5.3473,5.2735,5.2796,449304.0],["1998-01-06",5.1875,5.1936,5.0891,5.1076,552134.0],["1998-01-07",5.0953,5.1875,5.0522,5.1875,568346.0],["1998-01-08",5.1813,5.2059,5.1629,5.1936,644311.0],["1998-01-09",5.2182,5.2182,5.0154,5.0154,937054.0],["1998-01-12",5.0154,5.0276,4.9723,4.9785,491455.0],["1998-01-13",4.9785,5.212,4.9785,5.1875,596602.0],["1998-01-14",5.2182,5.2243,5.1321,5.1813,470611.0],["1998-01-15",5.1936,5.2428,5.1875,5.2182,276067.0],["1998-01-16",5.2243,5.2919,5.212,5.2305,441893.0],["1998-01-20",5.2489,5.3165,5.2366,5.2919,203808.0],["1998-01-21",5.2674,5.2858,5.1198,5.126,266340.0],["1998-01-22",5.0584,5.0645,4.831,4.8371,863405.0],["1998-01-23",4.8433,4.8678,4.7941,4.8002,686462.0],["1998-01-26",4.8248,4.8801,4.8064,4.8125,424754.0],["1998-01-27",4.8125,4.9355,4.8125,4.8924,729540.0],["1998-01-28",4.8986,4.9047,4.8494,4.8986,657281.0],["1998-01-29",4.9047,5.0092,4.9047,4.9232,635510.0],["1998-01-30",4.9355,4.9416,4.9109,4.9109,478949.0],["1998-02-02",4.917,4.9478,4.8924,4.8986,369634.0],["1998-02-03",4.9109,4.9293,4.8556,4.8679,275604.0],["1998-02-04",4.8801,4.96,4.874,4.9109,708233.0],["1998-02-05",4.917,4.9355,4.8924,4.917,1143178.0],["1998-02-06",4.9232,4.9908,4.9109,4.9723,795314.0],["1998-02-09",4.9969,4.9969,4.8924,4.9047,595212.0],["1998-02-10",4.8801,4.9109,4.874,4.8986,952802.0],["1998-02-11",4.8837,4.9332,4.8775,4.8775,981521.0],["1998-02-12",4.8775,4.8775,4.7723,4.8528,657281.0],["1998-02-13",4.8528,4.8775,4.8404,4.8775,367781.0],["1998-02-17",4.9023,4.9147,4.828,4.828,283478.0],["1998-02-18",4.8156,4.9147,4.8156,4.9147,371950.0],["1998-02-19",4.9147,4.9271,4.8218,4.828,1107048.0],["1998-02-20",4.8404,4.8404,4.7723,4.8342,428460.0],["1998-02-23",4.7785,4.7785,4.698,4.729,823106.0],["1998-02-24",4.7537,4.8156,4.7537,4.8033,553987.0],["1998-02-25",4.7971,4.8342,4.7352,4.7476,933811.0],["1998-02-26",4.7537,4.9456,4.7537,4.8899,472464.0],["1998-02-27",4.8775,4.9456,4.8528,4.9456,513689.0],["1998-03-02",4.9518,4.9828,4.9394,4.9642,379361.0],["1998-03-03",4.958,5.0199,4.958,5.0013,438187.0],["1998-03-04",5.0075,5.0385,4.9518,4.9642,1274263.0],["1998-03-05",4.9456,4.9518,4.8713,4.9085,382140.0],["1998-03-06",4.9085,4.9209,4.7971,4.7971,358517.0],["1998-03-09",4.8094,4.8094,4.7352,4.7537,1575343.0],["1998-03-10",4.7785,4.7971,4.7599,4.7661,455326.0],["1998-03-11",4.7537,4.9023,4.7537,4.8652,2469782.0],["1998-03-12",4.8899,4.9023,4.8095,4.8652,891660.0],["1998-03-13",4.8528,4.8775,4.8466,4.8713,570199.0],["1998-03-16",4.8837,4.9394,4.8713,4.8713,408079.0],["1998-03-17",4.8775,4.8775,4.7661,4.7723,1075087.0],["1998-03-18",4.7723,4.9147,4.7661,4.9147,162583.0],["1998-03-19",4.9085,4.9518,4.9085,4.9518,383993.0],["1998-03-20",4.9766,5.0632,4.9766,5.0447,1200151.0],["1998-03-23",5.1623,5.2737,5.1623,5.218,847656.0],["1998-03-24",5.1932,5.1932,5.0509,5.057,487750.0],["1998-03-25",5.0632,5.1623,4.9951,5.0075,544260.0],["1998-03-26",4.9951,5.0632,4.989,5.0385,468758.0],["1998-03-27",5.0632,5.1004,4.9951,5.0137,453936.0],["1998-03-30",5.0075,5.0137,4.9951,5.0013,347863.0],["1998-03-31",5.0013,5.0385,4.9518,4.9642,504888.0],["1998-04-01",4.9704,5.1127,4.958,5.0075,739730.0],["1998-04-02",5.0075,5.0075,4.958,4.9766,788366.0],["1998-04-03",4.958,5.0385,4.958,4.9951,715181.0],["1998-04-06",4.9951,5.0137,4.9456,4.9518,544260.0],["1998-04-07",4.9518,4.9642,4.9332,4.9642,999586.0],["1998-04-08",4.9518,4.9766,4.7909,4.7971,1246008.0],["1998-04-09",4.8094,4.8899,4.7847,4.8342,364075.0],["1998-04-13",4.859,4.859,4.7661,4.7847,309418.0],["1998-04-14",4.7909,4.8713,4.7785,4.828,633658.0],["1998-04-15",4.8528,5.0261,4.8404,4.9766,988932.0],["1998-04-16",4.9704,4.989,4.8961,4.9394,469685.0],["1998-04-17",4.9642,5.1375,4.958,5.0075,309881.0],["1998-04-20",5.0075,5.0385,4.9147,4.9209,289963.0],["1998-04-21",5.1004,5.1004,5.0261,5.0385,662376.0],["1998-04-22",5.0261,5.0509,4.958,4.9642,522490.0],["1998-04-23",5.0756,5.1994,5.0199,5.1313,2572150.0],["1998-04-24",5.1437,5.1561,5.1066,5.1066,839318.0],["1998-04-27",5.0818,5.0818,5.0013,5.0508,430776.0],["1998-04-28",5.0756,5.1251,5.0261,5.0385,403910.0],["1998-04-29",5.0447,5.1251,5.0447,5.0942,373339.0],["1998-04-30",5.1189,5.1932,5.0942,5.0942,305249.0],["1998-05-01",5.1066,5.2613,5.0385,5.2489,740194.0],["1998-05-04",5.2675,5.2737,5.2365,5.2427,501646.0],["1998-05-05",5.2489,5.2737,5.2427,5.2551,262171.0],["1998-05-06",5.2551,5.317,5.218,5.2984,870353.0],["1998-05-07",5.317,5.317,5.2056,5.218,503035.0],["1998-05-08",5.2118,5.2304,5.1746,5.2118,386772.0],["1998-05-11",5.2342,5.2404,5.1968,5.2031,203345.0],["1998-05-12",5.2031,5.2155,5.1844,5.1906,806431.0],["1998-05-13",5.1844,5.2093,5.1844,5.1968,220483.0],["1998-05-14",5.1968,5.1968,5.1594,5.1781,370097.0],["1998-05-15",5.1781,5.1844,5.1408,5.1408,230674.0],["1998-05-18",5.1407,5.1407,5.0971,5.1096,365002.0],["1998-05-19",5.1096,5.1096,5.0099,5.0535,611887.0],["1998-05-20",5.0473,5.066,5.0348,5.0535,339062.0],["1998-05-21",5.0473,5.0535,5.0286,5.041,300154.0],["1998-05-22",5.0348,5.0348,4.96,4.9663,221410.0],["1998-05-26",4.9787,4.9787,4.8354,4.9351,876374.0],["1998-05-27",4.8977,4.9289,4.8541,4.9289,521563.0],["1998-05-28",4.9351,4.96,4.9289,4.9538,257076.0],["1998-05-29",4.96,5.0224,4.9538,5.0161,364075.0],["1998-06-01",5.041,5.041,5.0224,5.041,436334.0],["1998-06-02",5.0348,5.0535,4.9912,5.0099,487286.0],["1998-06-03",5.0099,5.0473,5.0099,5.0286,465053.0],["1998-06-04",5.0286,5.1345,5.0286,5.1345,659597.0],["1998-06-05",5.1345,5.2031,5.1345,5.1844,484507.0],["1998-06-08",5.2093,5.2093,5.1034,5.1034,412248.0],["1998-06-09",5.1034,5.1158,5.0535,5.0535,225115.0],["1998-06-10",5.0473,5.0473,4.9351,4.9476,232990.0],["1998-06-11",4.9227,4.9725,4.8853,4.8915,1024598.0],["1998-06-12",4.8915,4.9787,4.8728,4.9787,902314.0],["1998-06-15",4.9538,4.96,4.8728,4.904,254760.0],["1998-06-16",4.8915,5.0473,4.8915,5.0224,859236.0],["1998-06-17",5.0224,5.1781,5.0224,5.1158,385846.0],["1998-06-18",5.0909,5.0909,4.9227,4.9289,513689.0],["1998-06-19",4.8977,4.9663,4.8977,4.9351,293669.0],["1998-06-22",4.9476,5.0722,4.9476,4.9725,442356.0],["1998-06-23",4.9912,5.0224,4.9413,4.9663,846730.0],["1998-06-24",4.9912,5.0161,4.9476,4.96,190375.0],["1998-06-25",4.9725,4.9974,4.9289,4.9413,474780.0],["1998-06-26",4.96,4.9912,4.9476,4.9787,220483.0],["1998-06-29",4.9912,5.0286,4.9663,4.9787,280236.0],["1998-06-30",5.0037,5.0784,5.0037,5.0535,303859.0],["1998-07-01",5.0597,5.1345,5.0161,5.1096,704990.0],["1998-07-02",5.1345,5.1781,5.1034,5.1034,241327.0],["1998-07-06",5.0847,5.0909,5.0597,5.0784,197323.0],["1998-07-07",5.0784,5.0784,5.0286,5.0286,117653.0],["1998-07-08",5.0099,5.0161,4.9476,4.9974,194544.0],["1998-07-09",5.0161,5.0161,4.9351,4.9538,215851.0],["1998-07-10",4.9787,4.9974,4.879,4.9164,270046.0],["1998-07-13",4.8915,4.9164,4.7856,4.823,421975.0],["1998-07-14",4.8105,4.9974,4.8105,4.9725,481265.0],["1998-07-15",4.9787,5.0224,4.9538,4.9787,280699.0],["1998-07-16",4.9725,4.9787,4.8603,4.879,186206.0],["1998-07-17",4.879,4.879,4.798,4.8541,237622.0],["1998-07-20",4.8479,4.8666,4.8105,4.8541,289963.0],["1998-07-21",4.8603,4.8603,4.8292,4.8292,332114.0],["1998-07-22",4.8541,4.879,4.823,4.879,271435.0],["1998-07-23",4.8666,4.8666,4.6672,4.6672,232526.0],["1998-07-24",4.6921,4.6983,4.6111,4.6547,209830.0],["1998-07-27",4.6298,4.6298,4.5488,4.5862,169531.0],["1998-07-28",4.5924,4.6049,4.5176,4.5239,260782.0],["1998-07-29",4.5488,4.5675,4.4989,4.4989,124138.0],["1998-07-30",4.474,4.5612,4.474,4.5301,561398.0],["1998-07-31",4.5176,4.5239,4.393,4.4179,294595.0],["1998-08-03",4.4304,4.4304,4.3182,4.3245,321461.0],["1998-08-04",4.3369,4.3618,4.1438,4.15,290890.0],["1998-08-05",4.15,4.2248,4.0939,4.1749,797630.0],["1998-08-06",4.15,4.1624,4.0877,4.1438,278846.0],["1998-08-07",4.1438,4.393,4.1438,4.3369,742973.0],["1998-08-10",4.3369,4.3369,4.1998,4.2123,142666.0],["1998-08-11",4.2372,4.2497,4.15,4.1562,412248.0],["1998-08-12",4.1811,4.2185,4.1375,4.1438,432629.0],["1998-08-13",4.1727,4.3361,4.1727,4.2104,384919.0],["1998-08-14",4.2355,4.2418,4.1789,4.1978,443746.0],["1998-08-17",4.1978,4.2104,4.1601,4.1601,526195.0],["1998-08-18",4.1664,4.2167,4.1601,4.2167,399278.0],["1998-08-19",4.2229,4.2418,4.1852,4.2041,504888.0],["1998-08-20",4.2167,4.2355,4.1852,4.2292,431702.0],["1998-08-21",4.2229,4.2229,4.1098,4.1224,289500.0],["1998-08-24",4.135,4.1978,4.135,4.135,346010.0],["1998-08-25",4.135,4.135,4.047,4.047,308028.0],["1998-08-26",4.0281,4.0344,3.9527,3.959,225115.0],["1998-08-27",3.9087,3.9087,3.7265,3.7328,315439.0],["1998-08-28",3.7391,3.7391,3.6574,3.6762,435408.0],["1998-08-31",3.6888,3.7076,3.5505,3.5505,392330.0],["1998-09-01",3.5191,3.6511,3.5191,3.5945,837929.0],["1998-09-02",3.6134,3.6134,3.5442,3.5442,626710.0],["1998-09-03",3.5191,3.6008,3.4688,3.5757,469685.0],["1998-09-04",3.5882,3.7202,3.5882,3.6699,413638.0],["1998-09-08",3.6951,3.7579,3.6574,3.7579,279310.0],["1998-09-09",3.7516,3.7516,3.6825,3.6888,396499.0],["1998-09-10",3.6825,3.783,3.6762,3.7705,364075.0],["1998-09-11",3.7705,3.8773,3.7642,3.8647,386309.0],["1998-09-14",3.8773,4.0281,3.8773,3.9527,532680.0],["1998-09-15",3.959,4.0595,3.9464,4.0344,400668.0],["1998-09-16",4.0156,4.0533,3.9716,3.9904,365928.0],["1998-09-17",3.9276,3.9904,3.871,3.9339,213535.0],["1998-09-18",3.9213,3.9276,3.827,3.8773,489139.0],["1998-09-21",3.8585,3.9464,3.8082,3.9276,153319.0],["1998-09-22",3.9276,3.9464,3.827,3.8333,139886.0],["1998-09-23",3.8208,4.0784,3.8208,4.0595,387235.0],["1998-09-24",4.0847,4.0847,3.9402,3.9464,226505.0],["1998-09-25",3.959,4.0281,3.9339,3.9339,210293.0],["1998-09-28",3.9087,3.9339,3.9024,3.9339,305249.0],["1998-09-29",3.9213,3.9653,3.871,3.9527,258929.0],["1998-09-30",3.9464,3.9464,3.871,3.8962,445135.0],["1998-10-01",3.8585,3.871,3.7453,3.7579,389551.0],["1998-10-02",3.7516,3.915,3.7516,3.8647,296448.0],["1998-10-05",3.8396,3.8647,3.7768,3.8145,291816.0],["1998-10-06",3.827,3.8836,3.7956,3.827,346474.0],["1998-10-07",3.8333,3.871,3.7956,3.8333,343231.0],["1998-10-08",3.783,3.783,3.6888,3.7014,269582.0],["1998-10-09",3.7076,3.7265,3.6385,3.7139,164436.0],["1998-10-12",3.7139,3.827,3.7076,3.827,93103.0],["1998-10-13",3.827,3.9087,3.8145,3.8207,177869.0],["1998-10-14",3.8208,3.9024,3.8208,3.8647,343231.0],["1998-10-15",3.8647,3.9716,3.8647,3.959,458105.0],["1998-10-16",4.003,4.0093,3.9339,3.9779,232526.0],["1998-10-19",3.9653,4.0156,3.9276,3.9401,217704.0],["1998-10-20",3.9339,4.003,3.9276,3.9841,149150.0],["1998-10-21",3.9716,3.9904,3.8836,3.8899,1170970.0],["1998-10-22",3.9024,3.9339,3.8773,3.8962,286721.0],["1998-10-23",3.8836,3.9087,3.8396,3.8647,529438.0],["1998-10-26",3.8899,4.0595,3.8899,4.0595,235306.0],["1998-10-27",4.0595,4.2104,4.0595,4.1161,398815.0],["1998-10-28",4.1161,4.1287,4.047,4.047,257076.0],["1998-10-29",4.0533,4.0973,4.047,4.0973,266340.0],["1998-10-30",4.0973,4.1727,4.0847,4.1538,186670.0],["1998-11-02",4.1287,4.2229,4.1287,4.2229,163046.0],["1998-11-03",4.2167,4.2229,4.1538,4.2041,479875.0],["1998-11-04",4.2041,4.2544,4.2041,4.2355,106536.0],["1998-11-05",4.2355,4.2355,4.1475,4.1664,276067.0],["1998-11-06",4.1538,4.1978,4.1475,4.1915,278846.0],["1998-11-09",4.2041,4.2166,4.1852,4.1852,186206.0],["1998-11-10",4.1827,4.1827,4.113,4.113,325630.0],["1998-11-11",4.1066,4.1637,4.1003,4.1066,202882.0],["1998-11-12",4.1066,4.2334,4.1066,4.2017,339526.0],["1998-11-13",4.1954,4.2397,4.189,4.2271,141739.0],["1998-11-16",4.2524,4.2587,4.1447,4.151,417343.0],["1998-11-17",4.1637,4.1764,4.1066,4.1257,312197.0],["1998-11-18",4.113,4.113,4.0813,4.094,303396.0],["1998-11-19",4.0876,4.1066,4.0876,4.094,210756.0],["1998-11-20",4.1193,4.2271,4.1193,4.2144,188986.0],["1998-11-23",4.2334,4.2334,4.1827,4.189,216778.0],["1998-11-24",4.1827,4.2334,4.1827,4.2207,423828.0],["1998-11-25",4.2397,4.2841,4.1447,4.1447,359906.0],["1998-11-27",4.1827,4.2524,4.1827,4.2397,306175.0],["1998-11-30",4.2397,4.2397,4.0369,4.0433,314976.0],["1998-12-01",4.0433,4.0433,3.9926,3.9989,744362.0],["1998-12-02",3.9989,4.0052,3.9292,3.9292,503035.0],["1998-12-03",3.9229,3.9292,3.9038,3.9229,144518.0],["1998-12-04",3.9292,3.9736,3.9292,3.9672,320071.0],["1998-12-07",3.9672,4.0623,3.9672,4.0496,217241.0],["1998-12-08",4.075,4.113,3.9609,3.9799,258002.0],["1998-12-09",3.9926,4.0306,3.9799,4.0116,241790.0],["1998-12-10",4.0369,4.0369,3.9355,3.9482,402058.0],["1998-12-11",3.9482,3.9799,3.9292,3.9482,138497.0],["1998-12-14",3.9482,3.9482,3.9038,3.9102,290426.0],["1998-12-15",3.8975,3.9165,3.8722,3.9165,738804.0],["1998-12-16",3.9165,4.0623,3.9165,4.0433,697116.0],["1998-12-17",4.0052,4.0369,3.9926,4.0116,269119.0],["1998-12-18",3.9926,4.0179,3.9862,4.0052,329798.0],["1998-12-21",3.9926,4.0084,3.9545,3.9736,517858.0],["1998-12-22",3.9609,3.9609,3.8785,3.8912,280699.0],["1998-12-23",3.9038,3.9862,3.8722,3.9736,380287.0],["1998-12-24",3.9736,4.0116,3.9641,4.0116,73649.0],["1998-12-28",4.0306,4.0306,4.0116,4.0306,171847.0],["1998-12-29",4.0243,4.0306,3.9545,3.9736,138497.0],["1998-12-30",3.9545,4.0243,3.9545,4.0179,157951.0],["1998-12-31",4.0179,4.1827,4.0052,4.1827,460884.0],["1999-01-04",4.1573,4.3221,4.1573,4.2714,412711.0],["1999-01-05",4.2651,4.2714,4.1764,4.208,414564.0],["1999-01-06",4.2144,4.2334,4.1447,4.2207,2838953.0],["1999-01-07",4.2461,4.2461,4.1637,4.2017,303396.0],["1999-01-08",4.2017,4.2397,4.189,4.2207,344158.0],["1999-01-11",4.208,4.2271,4.113,4.132,335357.0],["1999-01-12",4.1257,4.1383,4.0876,4.094,419196.0],["1999-01-13",4.0876,4.1066,4.0433,4.0686,205661.0],["1999-01-14",4.0686,4.0686,4.0116,4.0116,432166.0],["1999-01-15",4.0116,4.0179,3.9545,3.9672,980594.0],["1999-01-19",3.9926,4.0052,3.9545,3.9545,358054.0],["1999-01-20",3.9989,3.9989,3.9482,3.9545,295985.0],["1999-01-21",3.9545,3.9989,3.9482,3.9926,686926.0],["1999-01-22",3.9799,3.9799,3.9355,3.9609,94956.0],["1999-01-25",3.9862,3.9862,3.9102,3.9165,258466.0],["1999-01-26",3.9165,3.9165,3.8532,3.8532,452083.0],["1999-01-27",3.8278,3.8341,3.7771,3.7834,331188.0],["1999-01-28",3.7898,3.7961,3.6694,3.6757,339526.0],["1999-01-29",3.7011,3.7201,3.6694,3.7011,328872.0],["1999-02-01",3.6757,3.6884,3.6504,3.6567,462737.0],["1999-02-02",3.663,3.663,3.5743,3.5997,327946.0],["1999-02-03",3.5743,3.682,3.5743,3.6377,409932.0],["1999-02-04",3.663,3.6884,3.6187,3.663,200102.0],["1999-02-05",3.6884,3.8151,3.6884,3.8025,159341.0],["1999-02-08",3.8088,3.8405,3.7581,3.7898,286721.0],["1999-02-09",3.7898,3.8531,3.7518,3.8151,399742.0],["1999-02-10",3.8318,3.8637,3.8254,3.8637,241327.0],["1999-02-11",3.8637,3.8829,3.8062,3.8126,518321.0],["1999-02-12",3.787,3.8062,3.7422,3.7486,441893.0],["1999-02-16",3.7614,3.7614,3.5375,3.5887,487750.0],["1999-02-17",3.5503,3.5887,3.4927,3.4927,270046.0],["1999-02-18",3.5055,3.5311,3.4288,3.4991,310807.0],["1999-02-19",3.5247,3.5375,3.3648,3.4479,318218.0],["1999-02-22",3.4543,3.4607,3.4288,3.4351,811990.0],["1999-02-23",3.4351,3.4799,3.4288,3.4735,158878.0],["1999-02-24",3.4991,3.4991,3.4224,3.4224,224652.0],["1999-02-25",3.4288,3.4863,3.4288,3.4479,334894.0],["1999-02-26",3.4735,3.5183,3.4543,3.4991,503498.0],["1999-03-01",3.4863,3.4991,3.4863,3.4927,87545.0],["1999-03-02",3.4927,3.5759,3.4671,3.4735,320534.0],["1999-03-03",3.4735,3.5695,3.4671,3.5695,176016.0],["1999-03-04",3.5759,3.7166,3.5567,3.7166,427997.0],["1999-03-05",3.7422,3.7422,3.6718,3.7038,254760.0],["1999-03-08",3.7038,3.8126,3.7038,3.7998,634121.0],["1999-03-09",3.7998,3.7998,3.7038,3.7358,415027.0],["1999-03-10",3.7358,3.9021,3.7358,3.8893,691558.0],["1999-03-11",3.8893,4.158,3.8893,4.0812,1245082.0],["1999-03-12",4.1068,4.2156,4.0493,4.0556,534533.0],["1999-03-15",4.0429,4.1516,4.0429,4.0876,516931.0],["1999-03-16",4.0876,4.094,4.0429,4.0429,101904.0],["1999-03-17",4.0429,4.1644,4.0429,4.1388,366391.0],["1999-03-18",4.1388,4.1388,4.094,4.1324,540554.0],["1999-03-19",4.0812,4.1132,4.0812,4.1004,459494.0],["1999-03-22",4.1132,4.1836,4.1132,4.1836,291353.0],["1999-03-23",4.2092,4.222,4.126,4.1452,251518.0],["1999-03-24",4.1452,4.2028,4.0493,4.1196,406690.0],["1999-03-25",4.1196,4.1196,4.0237,4.0812,314050.0],["1999-03-26",4.094,4.1388,4.0876,4.126,336746.0],["1999-03-29",4.1644,4.3627,4.1644,4.3435,765206.0],["1999-03-30",4.3307,4.3563,4.3307,4.3435,699895.0],["1999-03-31",4.3435,4.3627,4.2476,4.2476,715644.0],["1999-04-01",4.2476,4.3563,4.2348,4.3499,490992.0],["1999-04-05",4.3371,4.4395,4.3371,4.4395,404837.0],["1999-04-06",4.4139,4.4267,4.3435,4.3755,577147.0],["1999-04-07",4.3627,4.3691,4.3115,4.3307,487286.0],["1999-04-08",4.3179,4.3307,4.2987,4.2987,619762.0],["1999-04-09",4.2987,4.3947,4.2987,4.3627,243643.0],["1999-04-12",4.3627,4.3627,4.2731,4.3115,251981.0],["1999-04-13",4.3179,4.3307,4.254,4.3179,902314.0],["1999-04-14",4.3115,4.4203,4.2731,4.3691,538238.0],["1999-04-15",4.3627,4.5034,4.3627,4.4459,490529.0],["1999-04-16",4.4714,4.5994,4.4587,4.5802,463200.0],["1999-04-19",4.561,4.7721,4.529,4.6761,585948.0],["1999-04-20",4.6825,4.7017,4.657,4.657,379824.0],["1999-04-21",4.6825,4.7401,4.5994,4.6442,322387.0],["1999-04-22",4.6378,4.6953,4.6378,4.6953,219094.0],["1999-04-23",4.7209,4.7273,4.5994,4.6506,239011.0],["1999-04-26",4.6378,4.6378,4.4906,4.5098,312660.0],["1999-04-27",4.497,4.5802,4.497,4.529,268193.0],["1999-04-28",4.5418,4.7529,4.5418,4.7337,572515.0],["1999-04-29",4.7337,4.9384,4.6889,4.932,490066.0],["1999-04-30",4.9256,5.0024,4.8041,4.8041,626710.0],["1999-05-03",4.8041,4.8936,4.7593,4.8489,531290.0],["1999-05-04",4.8617,5.0024,4.8489,4.8745,449304.0],["1999-05-05",4.8553,4.8681,4.7849,4.8169,121822.0],["1999-05-06",4.7977,4.8617,4.7977,4.8489,310344.0],["1999-05-07",4.8489,4.8617,4.7401,4.7529,316829.0],["1999-05-10",4.7568,4.789,4.7052,4.7181,294132.0],["1999-05-11",4.6923,4.7439,4.6472,4.7374,332578.0],["1999-05-12",4.7374,4.7374,4.673,4.6988,285331.0],["1999-05-13",4.7181,4.8341,4.7181,4.8341,282089.0],["1999-05-14",4.8277,4.8277,4.789,4.7955,387698.0],["1999-05-17",4.7955,4.8535,4.789,4.847,641995.0],["1999-05-18",4.8212,4.8599,4.7955,4.8083,605402.0],["1999-05-19",4.7955,4.8728,4.7955,4.8728,323314.0],["1999-05-20",4.8535,5.0404,4.8535,4.9566,804578.0],["1999-05-21",4.9437,4.9824,4.9244,4.9501,428460.0],["1999-05-24",4.9437,4.963,4.8986,4.9115,749921.0],["1999-05-25",4.9115,4.9501,4.9115,4.9308,291353.0],["1999-05-26",4.9115,4.9759,4.905,4.9759,483581.0],["1999-05-27",4.9501,5.0017,4.9308,4.9824,1029694.0],["1999-05-28",4.9566,5.15,4.9373,5.0597,509520.0],["1999-06-01",5.0597,5.0597,4.9953,5.021,731393.0],["1999-06-02",5.0082,5.1242,5.0017,5.0984,911114.0],["1999-06-03",5.0855,5.1693,5.0275,5.0662,674419.0],["1999-06-04",5.0533,5.0855,4.9759,5.0726,287647.0],["1999-06-07",5.0855,5.1822,5.0791,5.1757,337673.0],["1999-06-08",5.1951,5.2144,5.1306,5.1306,474317.0],["1999-06-09",5.1306,5.1757,5.1306,5.1628,409006.0],["1999-06-10",5.1628,5.2015,5.1113,5.2015,381677.0],["1999-06-11",5.1757,5.2273,5.1757,5.1822,161657.0],["1999-06-14",5.1951,5.2531,5.1822,5.2338,263098.0],["1999-06-15",5.2144,5.2273,5.2015,5.2015,244570.0],["1999-06-16",5.2144,5.2144,5.0855,5.1113,489139.0],["1999-06-17",5.1048,5.1628,5.0984,5.1628,342305.0],["1999-06-18",5.1564,5.208,5.1371,5.1371,348326.0],["1999-06-21",5.1371,5.1371,5.021,5.0339,510910.0],["1999-06-22",5.021,5.0791,5.0082,5.0339,398815.0],["1999-06-23",5.0404,5.1951,5.0404,5.1886,1487798.0],["1999-06-24",5.1886,5.2144,5.1113,5.1306,786050.0],["1999-06-25",5.1242,5.1693,5.0533,5.0791,453473.0],["1999-06-28",5.0791,5.1177,5.0533,5.0597,606792.0],["1999-06-29",5.0275,5.0662,5.0146,5.0275,434482.0],["1999-06-30",5.0533,5.1113,5.0339,5.0339,619762.0],["1999-07-01",5.0533,5.1048,5.0404,5.0533,645238.0],["1999-07-02",5.0468,5.0855,4.963,5.0404,288110.0],["1999-07-06",5.1048,5.1951,5.1048,5.15,868963.0],["1999-07-07",5.1435,5.15,5.0726,5.1306,450694.0],["1999-07-08",5.1242,5.2015,5.0855,5.0984,447914.0],["1999-07-09",5.0919,5.1048,5.0468,5.0919,399278.0],["1999-07-12",5.0662,5.1628,5.0662,5.1371,434945.0],["1999-07-13",5.1242,5.1242,5.0339,5.0597,408079.0],["1999-07-14",5.0404,5.0919,5.0404,5.0791,301080.0],["1999-07-15",5.0791,5.0984,5.0597,5.0919,422902.0],["1999-07-16",5.0984,5.0984,5.0855,5.0984,153319.0],["1999-07-19",5.0919,5.0919,5.0404,5.0404,232063.0],["1999-07-20",5.0404,5.0533,5.021,5.0404,381677.0],["1999-07-21",5.0404,5.0726,4.9179,5.0662,397889.0],["1999-07-22",5.0662,5.0726,5.0404,5.0468,547502.0],["1999-07-23",5.0597,5.0791,5.0339,5.0791,228358.0],["1999-07-26",5.0597,5.0597,4.9179,4.9373,443282.0],["1999-07-27",4.9373,5.0017,4.9373,5.0017,502572.0],["1999-07-28",5.0017,5.0468,5.0017,5.0082,252907.0],["1999-07-29",5.0146,5.0533,5.0017,5.0468,406690.0],["1999-07-30",5.0468,5.15,5.0468,5.1048,676272.0],["1999-08-02",5.1306,5.1306,5.0146,5.0275,374266.0],["1999-08-03",5.0468,5.1048,5.0275,5.0726,252444.0],["1999-08-04",5.0726,5.1564,5.0726,5.0919,819864.0],["1999-08-05",5.1048,5.15,5.0984,5.1435,476633.0],["1999-08-06",5.15,5.15,5.1242,5.1306,432166.0],["1999-08-09",5.1371,5.2338,5.1371,5.2338,806431.0],["1999-08-10",5.2273,5.2402,5.2144,5.2273,1284917.0],["1999-08-11",5.2337,5.2918,5.1951,5.2853,915746.0],["1999-08-12",5.2892,5.2892,5.1951,5.1983,292742.0],["1999-08-13",5.2048,5.2048,5.127,5.1919,384456.0],["1999-08-16",5.1919,5.2243,5.1205,5.1529,355274.0],["1999-08-17",5.1594,5.1659,5.101,5.1659,260318.0],["1999-08-18",5.1529,5.2308,5.1335,5.2178,725371.0],["1999-08-19",5.2113,5.2697,5.1854,5.2632,615593.0],["1999-08-20",5.2632,5.3087,5.2632,5.3087,1680953.0],["1999-08-23",5.3217,5.3411,5.3152,5.3346,759185.0],["1999-08-24",5.3346,5.419,5.3217,5.3606,1894488.0],["1999-08-25",5.3606,5.3995,5.3217,5.3671,1032936.0],["1999-08-26",5.3671,5.3736,5.3087,5.3671,891197.0],["1999-08-27",5.3541,5.3995,5.3087,5.3606,465053.0],["1999-08-30",5.3476,5.3541,5.2373,5.2438,599844.0],["1999-08-31",5.2308,5.3476,5.2308,5.2697,1089446.0],["1999-09-01",5.2892,5.3152,5.2503,5.2827,566957.0],["1999-09-02",5.2827,5.2827,5.1854,5.2243,521100.0],["1999-09-03",5.2892,5.3087,5.2762,5.3087,794388.0],["1999-09-07",5.3217,5.5748,5.3217,5.5034,1101490.0],["1999-09-08",5.5034,5.5683,5.4774,5.4969,762427.0],["1999-09-09",5.5034,5.6721,5.4969,5.5877,929179.0],["1999-09-10",5.6007,5.6007,5.5683,5.5748,375192.0],["1999-09-13",5.5618,5.5618,5.4774,5.4774,259855.0],["1999-09-14",5.4839,5.5099,5.393,5.3995,302470.0],["1999-09-15",5.406,5.432,5.3476,5.3995,528974.0],["1999-09-16",5.3736,5.3801,5.2438,5.2438,698042.0],["1999-09-17",5.2178,5.3671,5.2178,5.3671,934274.0],["1999-09-20",5.3606,5.3606,5.2697,5.3411,439114.0],["1999-09-21",5.3346,5.3346,5.2762,5.2892,751774.0],["1999-09-22",5.2892,5.3995,5.2892,5.3346,484507.0],["1999-09-23",5.3346,5.4385,5.3346,5.3476,998196.0],["1999-09-24",5.3411,5.3411,5.2048,5.2048,511373.0],["1999-09-27",5.2178,5.2438,5.2048,5.2308,509520.0],["1999-09-28",5.2697,5.2762,5.1335,5.1724,1207562.0],["1999-09-29",5.1854,5.4969,5.1399,5.4644,782345.0],["1999-09-30",5.4709,5.6202,5.4125,5.6137,2157122.0],["1999-10-01",5.6007,5.6007,5.5618,5.5942,1524854.0],["1999-10-04",5.5942,5.6007,5.5423,5.5748,384456.0],["1999-10-05",5.5748,5.5748,5.3736,5.3866,535459.0],["1999-10-06",5.3606,5.4774,5.3606,5.4579,631342.0],["1999-10-07",5.445,5.445,5.406,5.4385,932422.0],["1999-10-08",5.432,5.4385,5.3217,5.3217,934274.0],["1999-10-11",5.3217,5.6267,5.3217,5.6202,1435920.0],["1999-10-12",5.6461,5.7046,5.5942,5.7046,1122797.0],["1999-10-13",5.6851,5.8668,5.6851,5.75,1437773.0],["1999-10-14",5.75,5.75,5.6916,5.724,261708.0],["1999-10-15",5.711,5.711,5.6721,5.6981,561398.0],["1999-10-18",5.6916,5.6981,5.4255,5.445,1128818.0],["1999-10-19",5.4515,5.6007,5.4515,5.6007,497477.0],["1999-10-20",5.6072,5.8149,5.5812,5.7889,785587.0],["1999-10-21",5.8279,5.9512,5.8279,5.8993,1568395.0],["1999-10-22",5.9187,6.0096,5.9122,5.9901,964846.0],["1999-10-25",5.9901,5.9901,5.9187,5.9447,673493.0],["1999-10-26",5.9447,5.9447,5.8863,5.9187,742046.0],["1999-10-27",5.9187,5.9641,5.8798,5.8798,540091.0],["1999-10-28",5.8928,5.8993,5.8408,5.8668,451157.0],["1999-10-29",5.8668,5.8798,5.7954,5.8214,523416.0],["1999-11-01",5.8408,5.9187,5.8149,5.8538,384919.0],["1999-11-02",5.8668,5.8863,5.8084,5.8084,352032.0],["1999-11-03",5.8149,5.8149,5.711,5.711,812453.0],["1999-11-04",5.724,5.724,5.6981,5.7046,316366.0],["1999-11-05",5.7046,5.7046,5.6332,5.6526,502109.0],["1999-11-08",5.6656,5.75,5.6591,5.6786,976889.0],["1999-11-09",5.7021,5.9895,5.7021,5.9177,759648.0],["1999-11-10",5.9046,5.9177,5.8719,5.8915,785124.0],["1999-11-11",5.8915,5.8915,5.8262,5.8262,427997.0],["1999-11-12",5.8393,5.8654,5.8066,5.8262,814769.0],["1999-11-15",5.8458,5.996,5.8458,5.9895,883786.0],["1999-11-16",5.983,6.0875,5.8785,5.9046,1227480.0],["1999-11-17",6.0026,6.3618,6.0026,6.29,1001902.0],["1999-11-18",6.2638,6.2704,6.1789,6.1854,608182.0],["1999-11-19",6.1724,6.2573,6.1071,6.1332,322850.0],["1999-11-22",6.1332,6.4402,6.1332,6.2769,1197372.0],["1999-11-23",6.2246,6.2246,6.0156,6.0483,1500305.0],["1999-11-24",6.0418,6.0548,5.9568,5.9895,775397.0],["1999-11-26",5.983,6.0026,5.9438,6.0026,299227.0],["1999-11-29",5.996,5.996,5.8719,5.9046,698969.0],["1999-11-30",5.9046,5.9568,5.8785,5.9046,689705.0],["1999-12-01",5.9046,5.9438,5.8523,5.9438,1268705.0],["1999-12-02",5.9438,5.9438,5.8393,5.8915,767059.0],["1999-12-03",5.885,5.9372,5.8458,5.8458,294132.0],["1999-12-06",5.8719,5.8915,5.7413,5.774,891197.0],["1999-12-07",5.787,5.787,5.5911,5.6041,507667.0],["1999-12-08",5.5649,5.5649,5.3755,5.5192,1853726.0],["1999-12-09",5.5323,5.578,5.4735,5.5519,1589702.0],["1999-12-10",5.5584,5.5584,5.4474,5.4539,1195519.0],["1999-12-13",5.4474,5.7086,5.4474,5.6303,771691.0],["1999-12-14",5.6107,5.6172,5.5519,5.5584,909262.0],["1999-12-15",5.5845,5.8785,5.5845,5.8131,628099.0],["1999-12-16",5.8066,5.9503,5.8066,5.8915,1761086.0],["1999-12-17",5.8523,5.8785,5.8327,5.8327,1823155.0],["1999-12-20",5.8066,5.8197,5.7282,5.7609,2187694.0],["1999-12-21",5.7544,5.9177,5.7544,5.8654,545650.0],["1999-12-22",5.8458,5.9177,5.8131,5.8523,779102.0],["1999-12-23",5.8458,5.9699,5.8458,5.9568,271435.0],["1999-12-27",5.9764,5.9764,5.8785,5.9046,383993.0],["1999-12-28",5.8981,5.983,5.8785,5.9699,229284.0],["1999-12-29",5.9699,6.0418,5.9634,6.0418,277920.0],["1999-12-30",6.0418,6.0418,5.996,6.0352,390014.0],["1999-12-31",6.0352,6.0352,5.9895,5.996,217704.0],["2000-01-03",6.0026,6.0091,5.8001,5.8131,1067676.0],["2000-01-04",5.787,5.9895,5.7217,5.8981,1530413.0],["2000-01-05",5.8981,6.0222,5.8981,5.9111,2727322.0],["2000-01-06",5.9111,6.0026,5.9111,5.9568,2002877.0],["2000-01-07",5.9699,6.2573,5.9438,6.2442,3914040.0],["2000-01-10",6.2442,6.2442,6.1071,6.1397,1279822.0],["2000-01-11",6.1528,6.205,6.094,6.1071,394183.0],["2000-01-12",6.1136,6.1463,5.9046,5.9111,565104.0],["2000-01-13",5.9242,6.4141,5.9242,6.4075,1435457.0],["2000-01-14",6.4075,6.4924,6.3291,6.4271,1512811.0],["2000-01-18",6.4532,6.6296,6.4532,6.5643,855067.0],["2000-01-19",6.5578,6.5578,6.499,6.499,446062.0],["2000-01-20",6.499,6.512,6.3357,6.4532,620225.0],["2000-01-21",6.5316,6.5316,6.4271,6.4728,838392.0],["2000-01-24",6.499,6.5186,6.2508,6.2638,347863.0],["2000-01-25",6.2508,6.3945,6.2246,6.3357,490066.0],["2000-01-26",6.3357,6.3357,6.192,6.2377,992174.0],["2000-01-27",6.2246,6.2377,5.8785,5.9046,676272.0],["2000-01-28",5.9307,6.2181,5.9307,6.0548,1478534.0],["2000-01-31",6.0548,6.0548,5.9438,5.996,539628.0],["2000-02-01",5.996,6.0222,5.885,5.9895,849509.0],["2000-02-02",6.0026,6.1789,5.9568,5.9699,890270.0],["2000-02-03",5.9568,5.9634,5.7674,5.8066,1090836.0],["2000-02-04",5.8327,5.9503,5.8066,5.8066,1204783.0],["2000-02-07",5.787,6.1593,5.7674,5.983,3270655.0],["2000-02-08",5.9699,6.0287,5.8131,5.8197,950950.0],["2000-02-09",5.8197,5.8197,5.5127,5.5454,2919550.0],["2000-02-10",5.5493,5.7071,5.5361,5.6742,2404934.0],["2000-02-11",5.6808,5.7465,5.5098,5.5098,972257.0],["2000-02-14",5.523,5.5559,5.477,5.5033,560935.0],["2000-02-15",5.5296,5.7334,5.477,5.7137,1441478.0],["2000-02-16",5.7334,5.8386,5.7071,5.7531,964846.0],["2000-02-17",5.7663,5.786,5.5822,5.6413,660060.0],["2000-02-18",5.6413,5.6413,5.352,5.4441,863868.0],["2000-02-22",5.4572,5.477,5.3126,5.3323,335357.0],["2000-02-23",5.2994,5.3389,5.2074,5.2534,736488.0],["2000-02-24",5.2468,5.2534,5.1877,5.2008,992174.0],["2000-02-25",5.2271,5.2337,5.1153,5.1285,883322.0],["2000-02-28",5.1153,5.26,5.0693,5.2403,375192.0],["2000-02-29",5.2403,5.4112,5.2403,5.3257,1029230.0],["2000-03-01",5.3389,5.5756,5.3389,5.5559,898608.0],["2000-03-02",5.5427,5.8452,5.5361,5.786,704064.0],["2000-03-03",5.7794,5.7794,5.4704,5.6216,1268705.0],["2000-03-06",5.6348,5.6413,5.477,5.6085,767522.0],["2000-03-07",5.6282,6.0556,5.6019,6.0556,1400254.0],["2000-03-08",6.0293,6.2725,5.9109,6.1739,2613374.0],["2000-03-09",6.2002,6.2002,6.0293,6.1476,870816.0],["2000-03-10",6.1016,6.2002,5.8386,5.9109,2008435.0],["2000-03-13",5.9306,6.0227,5.8189,5.832,561862.0],["2000-03-14",5.8386,5.8386,5.6742,5.786,1085741.0],["2000-03-15",5.8057,5.8583,5.6611,5.8189,1568395.0],["2000-03-16",5.8057,6.2134,5.8057,6.0753,1499842.0],["2000-03-17",5.9767,5.9767,5.5361,5.7268,3122894.0],["2000-03-20",5.7202,5.7465,5.5624,5.6611,708696.0],["2000-03-21",5.6611,5.9175,5.6282,5.8452,1089446.0],["2000-03-22",5.8254,5.8583,5.6545,5.8189,950950.0],["2000-03-23",5.8123,5.8583,5.5887,5.6019,811063.0],["2000-03-24",5.6348,5.7531,5.523,5.6019,998196.0],["2000-03-27",5.4441,5.6282,5.3389,5.5822,1492430.0],["2000-03-28",5.5559,5.6742,5.5296,5.6019,837002.0],["2000-03-29",5.5887,5.8846,5.5887,5.8386,586874.0],["2000-03-30",5.8517,6.0293,5.8386,5.9832,1021356.0],["2000-03-31",5.9964,6.1673,5.9964,6.0621,855530.0],["2000-04-03",6.0687,6.2331,5.9701,6.003,705454.0],["2000-04-04",6.0161,6.0884,5.7597,5.7794,826812.0],["2000-04-05",5.7926,5.8254,5.7597,5.7926,813842.0],["2000-04-06",5.7991,6.0621,5.7991,6.0095,805042.0],["2000-04-07",6.0753,6.095,5.9569,5.9832,969941.0],["2000-04-10",6.003,6.1082,5.8517,5.8583,2795412.0],["2000-04-11",5.9306,6.1016,5.9241,5.9767,718886.0],["2000-04-12",5.9898,6.1673,5.9898,6.1016,602623.0],["2000-04-13",6.1147,6.1936,6.1147,6.1805,728150.0],["2000-04-14",6.1673,6.2397,6.1147,6.1345,1191350.0],["2000-04-17",6.1805,6.1805,6.0884,6.1345,1214510.0],["2000-04-18",6.1213,6.1739,6.0621,6.1345,1246471.0],["2000-04-19",6.1345,6.312,6.1345,6.312,670714.0],["2000-04-20",6.3054,6.3251,6.1542,6.2134,1361345.0],["2000-04-24",6.2134,6.2134,6.003,6.1542,683683.0],["2000-04-25",6.1739,6.2791,6.1739,6.2199,790682.0],["2000-04-26",6.2068,6.2725,6.2068,6.2199,629952.0],["2000-04-27",6.2199,6.2857,6.2068,6.2594,639679.0],["2000-04-28",6.2725,6.2725,6.1739,6.2068,721666.0],["2000-05-01",6.2331,6.3712,6.2199,6.2331,1213121.0],["2000-05-02",6.2068,6.3186,6.1871,6.266,1353007.0],["2000-05-03",6.2594,6.266,6.1016,6.1016,1229333.0],["2000-05-04",6.1082,6.3449,6.1082,6.2988,1539214.0],["2000-05-05",6.2923,6.312,6.2199,6.266,1096858.0],["2000-05-08",6.2766,6.3361,6.2699,6.2964,1489188.0],["2000-05-09",6.2699,6.2964,6.1377,6.1972,2020942.0],["2000-05-10",6.1707,6.2766,6.1707,6.2435,1283527.0],["2000-05-11",6.2567,6.303,6.2435,6.2964,1738853.0],["2000-05-12",6.2964,6.4022,6.2435,6.3824,1115849.0],["2000-05-15",6.3691,6.5279,6.3691,6.508,986153.0],["2000-05-16",6.508,6.6932,6.4684,6.6006,1590629.0],["2000-05-17",6.5874,6.6535,6.5709,6.6205,728150.0],["2000-05-18",6.6205,6.766,6.594,6.6998,1135303.0],["2000-05-19",6.6932,6.8189,6.6535,6.7594,1111680.0],["2000-05-22",6.7726,6.8718,6.7726,6.8057,1107974.0],["2000-05-23",6.8189,6.8718,6.8057,6.8123,774470.0],["2000-05-24",6.8189,6.8453,6.766,6.8255,1257125.0],["2000-05-25",6.799,6.8057,6.6866,6.7395,1240450.0],["2000-05-26",6.766,6.8057,6.7263,6.7395,662839.0],["2000-05-30",6.7263,6.7329,6.6734,6.7131,867574.0],["2000-05-31",6.7131,6.9578,6.6998,6.8652,847193.0],["2000-06-01",6.8916,6.9313,6.68,6.8982,984300.0],["2000-06-02",6.8916,7.0371,6.5411,6.5742,1388674.0],["2000-06-05",6.5676,6.6205,6.2766,6.3691,1292791.0],["2000-06-06",6.3956,6.6602,6.3956,6.6469,1618421.0],["2000-06-07",6.6469,6.7064,6.4816,6.5213,1128355.0],["2000-06-08",6.5345,6.6072,6.508,6.5279,353422.0],["2000-06-09",6.5279,6.5477,6.5014,6.5213,488676.0],["2000-06-12",6.5477,6.7924,6.5477,6.68,623467.0],["2000-06-13",6.7065,6.7726,6.6403,6.6469,581316.0],["2000-06-14",6.6668,6.8718,6.6668,6.8321,760574.0],["2000-06-15",6.8123,6.8983,6.6668,6.8123,994490.0],["2000-06-16",6.7726,6.9512,6.7726,6.8916,1187182.0],["2000-06-19",6.9181,6.9842,6.6469,6.6932,811063.0],["2000-06-20",6.6932,6.6932,6.4948,6.6602,792998.0],["2000-06-21",6.6866,6.8718,6.5477,6.8586,1352544.0],["2000-06-22",6.8784,6.8784,6.5146,6.5279,824496.0],["2000-06-23",6.5543,6.7594,6.5543,6.6734,911578.0],["2000-06-26",6.6998,6.7461,6.6469,6.6602,750847.0],["2000-06-27",6.6403,6.7065,6.4617,6.5742,1492430.0],["2000-06-28",6.5609,6.594,6.389,6.5477,866647.0],["2000-06-29",6.5609,6.7395,6.5146,6.6006,1529486.0],["2000-06-30",6.6205,6.6205,6.184,6.2947,1757381.0],["2000-07-03",6.3162,6.4485,6.3162,6.4419,429850.0],["2000-07-05",6.3559,6.3691,5.926,5.9591,1344206.0],["2000-07-06",6.012,6.2699,5.9922,6.0715,957434.0],["2000-07-07",6.0847,6.1773,6.0517,6.0649,1006070.0],["2000-07-10",6.0649,6.2766,6.0318,6.1773,836539.0],["2000-07-11",6.2236,6.4882,6.2236,6.3361,1221458.0],["2000-07-12",6.3625,6.4684,6.3625,6.4551,1046832.0],["2000-07-13",6.4551,6.4816,6.2699,6.3625,698969.0],["2000-07-14",6.3493,6.3493,6.2567,6.3295,343231.0],["2000-07-17",6.2964,6.3361,6.1773,6.2369,515078.0],["2000-07-18",6.2567,6.4882,6.2435,6.4419,1413686.0],["2000-07-19",6.4684,6.5609,6.4088,6.4154,674882.0],["2000-07-20",6.4287,6.4551,6.2435,6.2766,499330.0],["2000-07-21",6.2766,6.2766,6.0583,6.0715,505814.0],["2000-07-24",6.0715,6.1112,5.9459,6.0318,906946.0],["2000-07-25",6.0451,6.1244,5.926,5.9326,403447.0],["2000-07-26",5.9789,6.131,5.9657,6.131,750384.0],["2000-07-27",6.1972,6.389,6.1972,6.3361,660060.0],["2000-07-28",6.3361,6.3427,6.2567,6.3427,514152.0],["2000-07-31",6.3427,6.3824,6.3096,6.3758,807358.0],["2000-08-01",6.3956,6.5411,6.389,6.5411,511836.0],["2000-08-02",6.5147,6.7197,6.5147,6.5576,895366.0],["2000-08-03",6.6139,6.6932,6.4617,6.5047,1269168.0],["2000-08-04",6.4882,6.6006,6.4419,6.4651,936127.0],["2000-08-07",6.4816,6.6668,6.4816,6.6486,489139.0],["2000-08-08",6.6602,6.7329,6.6139,6.6469,455326.0],["2000-08-09",6.7395,6.8123,6.6469,6.7197,463663.0],["2000-08-10",6.7197,6.8594,6.7197,6.8594,547039.0],["2000-08-11",6.9126,6.9126,6.8394,6.8893,417343.0],["2000-08-14",6.8727,7.0257,6.866,7.0124,466906.0],["2000-08-15",7.079,7.1255,6.8261,6.886,649406.0],["2000-08-16",6.8927,7.0923,6.866,7.0923,316829.0],["2000-08-17",7.1122,7.2919,7.0989,7.1921,673956.0],["2000-08-18",7.1721,7.1787,6.8794,6.9658,555377.0],["2000-08-21",6.9725,7.0856,6.9459,7.0124,380287.0],["2000-08-22",7.0124,7.1056,7.0058,7.039,322387.0],["2000-08-23",7.0923,7.2586,7.0856,7.1854,933811.0],["2000-08-24",7.1588,7.1588,6.9792,7.0723,537775.0],["2000-08-25",7.0989,7.1056,6.9592,6.9858,522953.0],["2000-08-28",6.9792,7.1455,6.9126,7.0723,258002.0],["2000-08-29",7.0723,7.2719,7.0723,7.2453,1575806.0],["2000-08-30",7.232,7.3517,7.1987,7.2054,1107511.0],["2000-08-31",7.2187,7.232,7.0457,7.1056,839318.0],["2000-09-01",7.1322,7.1588,7.1056,7.1588,552134.0],["2000-09-05",7.1588,7.1588,7.059,7.1122,543334.0],["2000-09-06",7.1322,7.3251,7.1056,7.2586,958824.0],["2000-09-07",7.2719,7.2719,7.039,7.212,1017187.0],["2000-09-08",7.1588,7.1721,6.9991,7.0989,781882.0],["2000-09-11",7.059,7.2652,7.059,7.2652,1434994.0],["2000-09-12",7.2719,7.2785,7.0789,7.1987,869426.0],["2000-09-13",7.2054,7.2054,6.8661,6.8727,964846.0],["2000-09-14",6.8794,6.9925,6.8195,6.9725,1056096.0],["2000-09-15",6.9725,7.1987,6.9725,7.0523,1143641.0],["2000-09-18",7.0257,7.1987,7.0124,7.059,767986.0],["2000-09-19",7.1255,7.1255,6.9858,6.9858,1246934.0],["2000-09-20",6.9991,7.1521,6.9126,6.9259,882859.0],["2000-09-21",6.8927,6.8927,6.6798,6.713,881470.0],["2000-09-22",6.6997,6.8527,6.5866,6.6166,603086.0],["2000-09-25",6.5866,6.7064,6.2939,6.6531,1446110.0],["2000-09-26",6.713,6.9126,6.713,6.7796,865721.0],["2000-09-27",6.8128,6.9525,6.7663,6.8527,750847.0],["2000-09-28",6.8461,6.9193,6.7596,6.7995,1145957.0],["2000-09-29",6.8128,6.906,6.7796,6.8993,939833.0],["2000-10-02",6.9459,6.9858,6.8062,6.8727,601697.0],["2000-10-03",6.8461,6.886,6.7263,6.7463,608645.0],["2000-10-04",6.7064,6.7396,6.5068,6.5733,578074.0],["2000-10-05",6.54,6.6066,6.387,6.5866,1013482.0],["2000-10-06",6.6132,6.8128,6.4935,6.5134,849972.0],["2000-10-09",6.5733,6.6199,6.4802,6.58,542870.0],["2000-10-10",6.5999,6.9991,6.5733,6.9326,1515127.0],["2000-10-11",6.9991,7.1987,6.9991,7.0989,1824082.0],["2000-10-12",7.1521,7.3318,7.1122,7.1921,1282138.0],["2000-10-13",7.1787,7.1787,6.7396,6.7796,1263610.0],["2000-10-16",6.7862,6.7862,6.6066,6.7263,780029.0],["2000-10-17",6.7064,6.9525,6.6997,6.8328,607718.0],["2000-10-18",6.8727,6.9525,6.6066,6.6465,594286.0],["2000-10-19",6.6731,6.7197,6.4802,6.6332,665155.0],["2000-10-20",6.6199,6.8128,6.6199,6.7929,614666.0],["2000-10-23",6.8394,6.8461,6.5866,6.6199,542407.0],["2000-10-24",6.6465,6.6931,6.4203,6.4536,578537.0],["2000-10-25",6.4735,6.4935,6.1542,6.2007,1053317.0],["2000-10-26",6.2273,6.3205,6.1608,6.2074,1789805.0],["2000-10-27",6.234,6.2673,5.9945,6.0144,1467418.0],["2000-10-30",6.0144,6.0677,5.8614,6.0544,2332675.0],["2000-10-31",6.1342,6.1941,5.9945,6.1675,811063.0],["2000-11-01",6.1675,6.4203,6.1608,6.3271,1202930.0],["2000-11-02",6.2806,6.2806,6.0544,6.1209,1100100.0],["2000-11-03",6.1475,6.3005,6.1142,6.1741,697579.0],["2000-11-06",6.1741,6.1741,5.9346,5.9812,1231649.0],["2000-11-07",5.9945,6.1276,5.9945,6.1076,936127.0],["2000-11-08",6.1009,6.2147,6.1009,6.188,649406.0],["2000-11-09",6.2147,6.2549,6.0339,6.1277,733709.0],["2000-11-10",6.1411,6.2214,6.0406,6.0406,476170.0],["2000-11-13",6.0339,6.2348,6.0339,6.1277,1185329.0],["2000-11-14",6.1344,6.1545,6.0272,6.1143,1241839.0],["2000-11-15",6.1746,6.3353,6.1746,6.275,772618.0],["2000-11-16",6.2683,6.4023,6.2214,6.3621,613740.0],["2000-11-17",6.3487,6.3621,6.2817,6.2884,448841.0],["2000-11-20",6.3152,6.3688,6.275,6.2951,627636.0],["2000-11-21",6.3085,6.5094,6.3085,6.4893,907409.0],["2000-11-22",6.429,6.429,6.3487,6.3822,493308.0],["2000-11-24",6.409,6.4558,6.3755,6.4558,201492.0],["2000-11-27",6.4692,6.4692,6.3286,6.3822,621151.0],["2000-11-28",6.3688,6.429,6.3152,6.4223,2112192.0],["2000-11-29",6.4223,6.4223,5.9937,6.0272,1953778.0],["2000-11-30",6.0071,6.0942,5.7192,5.8665,1382652.0],["2000-12-01",5.8799,6.1679,5.8531,6.0942,1160316.0],["2000-12-04",6.1344,6.2817,6.0741,6.1009,681830.0],["2000-12-05",6.0473,6.2013,5.8464,5.8464,1474366.0],["2000-12-06",5.9067,5.9937,5.833,5.9134,1371998.0],["2000-12-07",5.9603,6.0406,5.9268,6.0004,937980.0],["2000-12-08",5.9804,6.0406,5.8464,6.0406,792535.0],["2000-12-11",6.0808,6.121,6.0406,6.0607,1409054.0],["2000-12-12",6.0473,6.0607,5.9268,5.9737,786050.0],["2000-12-13",5.9804,6.0808,5.9469,6.0339,812916.0],["2000-12-14",6.0071,6.0473,5.7861,5.8062,821254.0],["2000-12-15",5.7192,5.8799,5.7192,5.7594,1183013.0],["2000-12-18",5.8263,6.0674,5.8129,6.054,618835.0],["2000-12-19",6.0339,6.2415,6.0272,6.1277,667008.0],["2000-12-20",6.1009,6.1076,5.8866,5.8933,572052.0],["2000-12-21",5.9,5.967,5.9,5.9536,417806.0],["2000-12-22",5.9335,5.9937,5.8799,5.9937,444209.0],["2000-12-26",6.0205,6.4759,6.0205,6.429,928716.0],["2000-12-27",6.3353,6.7237,6.3353,6.6366,2256247.0],["2000-12-28",6.5898,6.6969,6.5161,6.6433,844877.0],["2000-12-29",6.6433,6.6768,6.4491,6.4759,828665.0],["2001-01-02",6.5295,6.7237,6.5094,6.5429,971330.0],["2001-01-03",6.563,6.5764,6.2884,6.3085,1078793.0],["2001-01-04",6.2884,6.3286,6.1947,6.2013,1288622.0],["2001-01-05",6.2013,6.3755,6.1947,6.2013,1328921.0],["2001-01-08",6.2415,6.4491,6.2415,6.2683,1116775.0],["2001-01-09",6.2951,6.3487,6.054,6.1344,1231649.0],["2001-01-10",6.2147,6.3018,6.0607,6.0674,2032058.0],["2001-01-11",6.1009,6.1545,6.0607,6.1009,1675858.0],["2001-01-12",6.1009,6.2013,6.054,6.2013,1190887.0],["2001-01-16",6.2147,6.3085,6.2013,6.2884,1438699.0],["2001-01-17",6.2683,6.3018,6.0808,6.0808,1085741.0],["2001-01-18",6.121,6.1344,5.9201,5.9603,1332163.0],["2001-01-19",5.9469,6.0607,5.9201,6.0272,962993.0],["2001-01-22",6.0607,6.1679,6.0607,6.1344,1097321.0],["2001-01-23",6.1411,6.2013,6.0607,6.1679,836076.0],["2001-01-24",6.188,6.2013,6.0607,6.0674,719350.0],["2001-01-25",6.0674,6.3621,6.0674,6.3621,1340964.0],["2001-01-26",6.3353,6.409,6.121,6.1344,2301641.0],["2001-01-29",6.1344,6.1344,6.0187,6.0476,654038.0],["2001-01-30",6.0433,6.0701,5.9844,6.0701,1344670.0],["2001-01-31",6.1397,6.2255,6.1397,6.2083,1513274.0],["2001-02-01",6.1933,6.2169,6.1612,6.2051,2064946.0],["2001-02-02",6.2008,6.5362,6.2008,6.5362,2840342.0],["2001-02-05",6.5362,6.7291,6.5362,6.6594,1411834.0],["2001-02-06",6.6219,6.6851,6.5287,6.5469,1426656.0],["2001-02-07",6.5844,6.6862,6.4837,6.6701,1717082.0],["2001-02-08",6.7291,6.8576,6.6969,6.8512,1779614.0],["2001-02-09",6.8442,7.0328,6.8442,7.0091,1873181.0],["2001-02-12",7.0091,7.0576,6.9682,7.0436,1523465.0],["2001-02-13",7.0425,7.0943,6.9789,7.0598,1550330.0],["2001-02-14",7.0598,7.2462,7.0598,7.1406,1981570.0],["2001-02-15",7.0921,7.1137,6.9682,7.0027,1191814.0],["2001-02-16",7.0221,7.188,6.9973,7.0393,1365977.0],["2001-02-20",7.0598,7.0759,6.8819,6.952,1803701.0],["2001-02-21",6.952,7.0382,6.8895,6.9143,988932.0],["2001-02-22",6.952,6.9994,6.897,6.9046,835613.0],["2001-02-23",6.9056,6.9843,6.7677,6.8237,914820.0],["2001-02-26",6.8668,7.0059,6.8539,6.9736,1250640.0],["2001-02-27",6.9466,7.0059,6.8011,6.8464,1058412.0],["2001-02-28",6.8464,6.8593,6.7418,6.7871,664229.0],["2001-03-01",6.7849,6.8334,6.7601,6.7925,755942.0],["2001-03-02",6.814,6.994,6.8119,6.9283,857383.0],["2001-03-05",6.9606,7.1352,6.9606,7.0759,643848.0],["2001-03-06",7.0759,7.2053,7.0706,7.1212,838392.0],["2001-03-07",7.0813,7.2753,7.0813,7.2215,1888003.0],["2001-03-08",7.2215,7.437,7.2215,7.3637,1181623.0],["2001-03-09",7.3529,7.409,7.2182,7.27,682757.0],["2001-03-12",7.2861,7.2861,7.0113,7.0759,1647139.0],["2001-03-13",7.0274,7.0328,6.8981,6.952,1300666.0],["2001-03-14",6.9574,6.9736,6.6933,6.7321,1340964.0],["2001-03-15",6.7752,6.827,6.647,6.772,902314.0],["2001-03-16",6.7612,6.8604,6.7084,6.8119,1518833.0],["2001-03-19",6.8119,6.9908,6.8119,6.8658,1093615.0],["2001-03-20",6.8765,7.077,6.855,6.9186,828665.0],["2001-03-21",6.9132,6.9197,6.7343,6.7849,714254.0],["2001-03-22",6.7742,6.7742,6.5478,6.62,1853263.0],["2001-03-23",6.6825,6.925,6.6761,6.7957,1531802.0],["2001-03-26",6.8227,6.952,6.8227,6.8841,995880.0],["2001-03-27",6.8841,7.2215,6.8712,7.0587,2613374.0],["2001-03-28",7.0587,7.0598,6.8852,6.9466,1716156.0],["2001-03-29",6.9412,7.1245,6.8227,7.0134,3137254.0],["2001-03-30",7.0404,7.243,7.0361,7.1762,2137205.0],["2001-04-02",7.2031,7.3648,7.2031,7.3314,3016358.0],["2001-04-03",7.2969,7.3486,7.2365,7.3055,2844974.0],["2001-04-04",7.3055,7.6526,7.3055,7.548,2690266.0],["2001-04-05",7.6795,7.7604,7.617,7.7151,3181258.0],["2001-04-06",7.7151,7.7647,7.547,7.7485,2886662.0],["2001-04-09",7.7604,8.0083,7.7388,8.0083,3528194.0],["2001-04-10",8.0837,8.1807,7.9921,8.1441,3381360.0],["2001-04-11",8.0837,8.1161,7.9813,8.0967,2982082.0],["2001-04-12",8.0568,8.2077,8.0568,8.1398,2375290.0],["2001-04-16",8.1398,8.5148,8.1376,8.5148,3594895.0],["2001-04-17",8.5148,8.5687,8.3963,8.5483,3786197.0],["2001-04-18",8.5148,8.5903,8.3456,8.4513,3015895.0],["2001-04-19",8.4243,8.4416,8.2896,8.3715,1810186.0],["2001-04-20",8.3877,8.5633,8.3165,8.3596,1492430.0],["2001-04-23",8.3812,8.5105,8.3801,8.5062,1517443.0],["2001-04-24",8.5073,8.7724,8.5073,8.7013,1974622.0],["2001-04-25",8.6496,8.7358,8.5957,8.7293,2314610.0],["2001-04-26",8.7293,8.7293,8.6119,8.6819,3259538.0],["2001-04-27",8.6927,8.8436,8.5526,8.8037,1919038.0],["2001-04-30",8.7498,8.9029,8.7477,8.8382,2984398.0],["2001-05-01",8.8328,8.8328,8.6172,8.628,2485994.0],["2001-05-02",8.3532,8.4071,8.1107,8.1107,3133085.0],["2001-05-03",8.0298,8.032,7.9113,7.9921,3258149.0],["2001-05-04",8.019,8.1387,7.9544,8.1365,2485994.0],["2001-05-07",8.1901,8.2801,8.1187,8.1836,1795363.0],["2001-05-08",8.2129,8.2725,8.1197,8.2627,1123260.0],["2001-05-09",8.2757,8.4848,8.2757,8.4068,1111680.0],["2001-05-10",8.3797,8.3862,8.3082,8.3136,823570.0],["2001-05-11",8.2974,8.3071,8.1815,8.2876,726298.0],["2001-05-14",8.449,8.5931,8.4165,8.5368,1357176.0],["2001-05-15",8.5411,8.7296,8.5194,8.6938,883322.0],["2001-05-16",8.6938,8.7957,8.6765,8.7361,816158.0],["2001-05-17",8.709,8.9213,8.6159,8.9062,1984812.0],["2001-05-18",8.9798,9.4239,8.9798,9.3643,2325727.0],["2001-05-21",9.4239,9.516,9.3763,9.4889,2440601.0],["2001-05-22",9.4792,9.4802,9.321,9.3838,1539214.0],["2001-05-23",9.3384,9.3752,9.2344,9.2799,1489651.0],["2001-05-24",9.2398,9.2506,9.0372,9.1423,1327531.0],["2001-05-25",9.1694,9.2289,9.151,9.1835,701748.0],["2001-05-29",9.1835,9.2528,9.1325,9.2127,1183939.0],["2001-05-30",9.2647,9.3156,9.0513,9.0665,1809259.0],["2001-05-31",9.0231,9.1315,9.0047,9.1044,2402618.0],["2001-06-01",9.1315,9.1358,8.9094,8.9809,1405812.0],["2001-06-04",9.0665,9.1867,9.0665,9.1845,2018626.0],["2001-06-05",9.2116,9.2181,9.1076,9.191,1202467.0],["2001-06-06",9.1315,9.1325,8.9906,9.0795,2511007.0],["2001-06-07",9.0524,9.0524,8.8466,8.8498,1398401.0],["2001-06-08",8.8065,8.8282,8.6223,8.8249,2225676.0],["2001-06-11",8.8877,9.0231,8.8607,8.9083,2427168.0],["2001-06-12",8.8986,8.9311,8.8542,8.8964,2008435.0],["2001-06-13",8.9072,8.9506,8.7827,8.7881,2097370.0],["2001-06-14",8.8953,8.8953,8.761,8.7783,1740242.0],["2001-06-15",8.7523,8.8552,8.709,8.7783,964846.0],["2001-06-18",8.7578,8.774,8.6592,8.6917,995417.0],["2001-06-19",8.6657,8.7361,8.631,8.7209,854141.0],["2001-06-20",8.709,8.8336,8.6473,8.6559,1552183.0],["2001-06-21",8.6559,8.6928,8.2811,8.3299,1958873.0],["2001-06-22",8.3245,8.384,8.0396,8.3667,3307248.0],["2001-06-25",8.4653,8.5194,8.2486,8.3645,2258100.0],["2001-06-26",8.3515,8.3992,8.1977,8.3461,1302518.0],["2001-06-27",8.2703,8.2703,7.9941,8.0623,2151564.0],["2001-06-28",8.0125,8.0591,7.7233,7.837,2411882.0],["2001-06-29",7.8641,8.1024,7.8208,7.9724,2249762.0],["2001-07-02",7.9616,8.0049,7.8414,7.9291,1676784.0],["2001-07-03",7.9302,8.0699,7.9302,8.0168,530364.0],["2001-07-05",8.0168,8.227,8.0168,8.0981,1187645.0],["2001-07-06",8.1511,8.1566,7.9833,8.0612,1428509.0],["2001-07-09",8.0677,8.0677,7.772,7.8078,1456764.0],["2001-07-10",7.9161,8.0158,7.7774,7.889,2273849.0],["2001-07-11",7.7861,7.7926,7.6225,7.7883,1984349.0],["2001-07-12",7.7612,7.8284,7.6583,7.7233,2026500.0],["2001-07-13",7.7233,8.0147,7.7016,7.8641,1428972.0],["2001-07-16",7.8641,8.0157,7.6269,7.641,1630464.0],["2001-07-17",7.5435,7.6908,7.4286,7.4525,1976011.0],["2001-07-18",7.3658,7.5283,7.2088,7.472,1928302.0],["2001-07-19",7.4991,7.6529,7.4687,7.5565,1285380.0],["2001-07-20",7.6366,7.7341,7.6258,7.7157,890734.0],["2001-07-23",7.7937,7.9508,7.7558,7.7861,2162218.0],["2001-07-24",7.8132,7.8262,7.6074,7.6583,903703.0],["2001-07-25",7.7449,8.1024,7.668,8.1024,1737926.0],["2001-07-26",8.1024,8.409,8.1024,8.3873,2010751.0],["2001-07-27",8.3873,8.5108,8.2378,8.4924,1507716.0],["2001-07-30",8.4924,8.5899,8.4057,8.4599,998196.0],["2001-07-31",8.4599,8.566,8.2432,8.292,1324289.0],["2001-08-01",8.292,8.4382,8.2324,8.2541,1573490.0],["2001-08-02",8.3407,8.3429,8.1782,8.3407,625783.0],["2001-08-03",8.319,8.3245,8.0851,8.2053,782808.0],["2001-08-06",8.1999,8.2671,8.0266,8.0732,855530.0],["2001-08-07",8.1512,8.1901,8.0786,8.1512,655891.0],["2001-08-08",8.1782,8.2107,8.1046,8.1403,1909774.0],["2001-08-09",8.1071,8.2563,8.0832,8.2563,1154758.0],["2001-08-10",8.2563,8.5905,8.2563,8.4152,1533655.0],["2001-08-13",8.4206,8.5839,8.3281,8.3717,660060.0],["2001-08-14",8.3989,8.5622,8.3989,8.5306,837002.0],["2001-08-15",8.535,9.1718,8.5273,9.1174,2639314.0],["2001-08-16",9.1185,9.2012,8.9269,9.0096,1568395.0],["2001-08-17",9.0031,9.0085,8.8888,8.928,801799.0],["2001-08-20",8.9377,8.9432,8.7091,8.7472,809674.0],["2001-08-21",8.769,8.9323,8.769,8.8376,706843.0],["2001-08-22",8.9465,9.1773,8.9269,9.1446,2605963.0],["2001-08-23",9.1457,9.3351,8.9976,9.0695,1805090.0],["2001-08-24",9.0695,9.1065,8.8615,8.9682,1158463.0],["2001-08-27",8.9954,9.0629,8.8398,8.9073,793925.0],["2001-08-28",8.916,8.9203,8.7102,8.72,1074624.0],["2001-08-29",8.7636,9.1609,8.7636,9.15,1923670.0],["2001-08-30",9.15,9.3079,8.818,8.8343,2011214.0],["2001-08-31",8.437,8.4479,8.143,8.2192,7004510.0],["2001-09-04",8.2192,8.413,8.1866,8.2519,2989956.0],["2001-09-05",8.2465,8.4587,8.1866,8.3586,1455374.0],["2001-09-06",8.3597,8.4293,8.3597,8.4054,1995929.0],["2001-09-07",8.3825,8.4152,8.339,8.3771,1326605.0],["2001-09-10",8.3782,8.4043,8.2737,8.339,901850.0],["2001-09-17",8.5077,8.622,8.2737,8.4206,2558254.0],["2001-09-18",8.4152,8.4152,7.9852,8.0342,1213121.0],["2001-09-19",7.958,7.9906,7.6205,7.7402,2186304.0],["2001-09-20",7.7294,7.86,7.664,7.6912,1501694.0],["2001-09-21",7.4953,8.0015,7.4311,7.9525,1929691.0],["2001-09-24",7.9525,7.9525,7.5334,7.6172,1762939.0],["2001-09-25",7.6183,7.6183,7.3592,7.4191,1680953.0],["2001-09-26",7.4191,7.5225,7.2612,7.5225,2410956.0],["2001-09-27",7.5105,7.6695,7.393,7.6096,2061703.0],["2001-09-28",7.7185,7.8916,7.713,7.8774,1393306.0],["2001-10-01",7.8774,7.8774,7.6096,7.8045,1076940.0],["2001-10-02",7.8045,8.0146,7.7457,8.0135,1010239.0],["2001-10-03",8.0146,8.0178,7.7675,7.9885,1839830.0],["2001-10-04",8.0559,8.3662,8.0516,8.3412,1567932.0],["2001-10-05",8.3412,8.4479,8.0777,8.3608,1594334.0],["2001-10-08",8.2955,8.5132,8.2519,8.3847,730930.0],["2001-10-09",8.4392,8.5437,8.3989,8.4587,1136230.0],["2001-10-10",8.5458,8.7527,8.5458,8.7026,1070918.0],["2001-10-11",8.7255,8.842,8.6166,8.7255,1621663.0],["2001-10-12",8.7364,8.8224,8.621,8.7026,1927838.0],["2001-10-15",8.7091,8.7636,8.4696,8.6112,917599.0],["2001-10-16",8.6003,8.7353,8.5622,8.7309,1517443.0],["2001-10-17",8.818,8.9791,8.7962,8.8507,1867159.0],["2001-10-18",8.8017,8.8028,8.4391,8.4947,1892172.0],["2001-10-19",8.437,8.7091,8.2018,8.6983,1522538.0],["2001-10-22",8.6982,8.9214,8.6275,8.8594,2624954.0],["2001-10-23",8.8507,9.1392,8.6874,8.7886,1581365.0],["2001-10-24",8.7037,8.8975,8.6601,8.8071,1913479.0],["2001-10-25",8.8343,9.0477,8.7962,9.0281,837929.0],["2001-10-26",8.9269,9.1827,8.904,8.9377,2495722.0],["2001-10-29",8.9922,9.2099,8.9704,9.051,1637875.0],["2001-10-30",8.7146,8.8234,8.5785,8.7396,1672152.0],["2001-10-31",8.7418,8.8996,8.5981,8.6547,1886150.0],["2001-11-01",8.6384,8.7451,8.5186,8.6895,1117702.0],["2001-11-02",8.6623,8.6623,8.4914,8.5132,1757844.0],["2001-11-05",8.5154,8.5349,8.3662,8.4217,2347498.0],["2001-11-06",8.3129,8.3815,8.2356,8.3259,2088106.0],["2001-11-07",8.3473,8.4567,8.2576,8.4271,1960726.0],["2001-11-08",8.4512,8.4895,8.367,8.4009,2168239.0],["2001-11-09",8.5059,8.6044,8.495,8.5628,1632780.0],["2001-11-12",8.4457,8.5004,8.3254,8.4785,923621.0],["2001-11-13",8.5879,8.752,8.3801,8.7247,2205295.0],["2001-11-14",8.5387,8.5387,8.2433,8.2597,1591092.0],["2001-11-15",8.0574,8.0847,7.6088,7.658,3612034.0],["2001-11-16",7.658,7.8878,7.4392,7.8659,2880641.0],["2001-11-19",7.855,7.9261,7.564,7.855,2139984.0],["2001-11-20",7.9895,8.1438,7.9315,8.03,1322436.0],["2001-11-21",8.0464,8.1175,7.8178,7.9206,1025988.0],["2001-11-23",7.7182,8.0409,7.6909,7.9687,654965.0],["2001-11-26",7.8659,7.9622,7.7674,7.9086,932885.0],["2001-11-27",7.855,8.0639,7.8221,7.9633,1069066.0],["2001-11-28",7.914,7.9447,7.8014,7.8035,879154.0],["2001-11-29",7.8101,7.948,7.809,7.9108,1183476.0],["2001-11-30",7.9108,7.9644,7.8615,7.867,1272410.0],["2001-12-03",7.8681,8.181,7.7685,8.1624,3219703.0],["2001-12-04",8.1886,8.3801,8.1492,8.3659,1624442.0],["2001-12-05",8.577,8.763,8.5551,8.6973,4488871.0],["2001-12-06",8.67,8.67,8.4238,8.4457,1843999.0],["2001-12-07",8.3746,8.6755,8.3691,8.5956,1770350.0],["2001-12-10",8.5683,8.5683,8.4348,8.4435,1006997.0],["2001-12-11",8.4512,8.5387,8.3866,8.4293,1269168.0],["2001-12-12",8.4348,8.4414,8.2707,8.3692,757795.0],["2001-12-13",8.2762,8.4206,8.2597,8.3144,781882.0],["2001-12-14",8.4129,8.5179,8.3637,8.5059,780492.0],["2001-12-17",8.4293,8.5387,8.3495,8.4074,685999.0],["2001-12-18",8.4304,8.5026,8.4304,8.4829,864794.0],["2001-12-19",8.4829,8.7214,8.4567,8.6383,1399790.0],["2001-12-20",8.6645,8.7761,8.6645,8.7499,1249250.0],["2001-12-21",8.752,9.0693,8.752,8.9927,1857895.0],["2001-12-24",8.9938,9.0638,8.9709,9.0584,285794.0],["2001-12-26",9.0857,9.2258,9.0857,9.1984,797630.0],["2001-12-27",9.1514,9.1525,9.0168,9.1076,869426.0],["2001-12-28",9.135,9.2553,9.135,9.24,1950072.0],["2001-12-31",9.2662,9.2969,9.1536,9.194,1208026.0],["2002-01-02",9.1667,9.1667,8.9085,8.9599,1335406.0],["2002-01-03",9.0255,9.1207,8.7794,8.8538,1750433.0],["2002-01-04",8.8811,9.1218,8.8614,9.0529,1494746.0],["2002-01-07",9.0529,9.2115,8.9654,9.1382,1127429.0],["2002-01-08",9.124,9.124,9.042,9.0507,632731.0],["2002-01-09",8.9599,9.112,8.9293,9.0256,1206173.0],["2002-01-10",8.9982,9.0048,8.8833,8.9019,696190.0],["2002-01-11",8.8472,8.8483,8.6317,8.6317,1158000.0],["2002-01-14",8.577,8.5901,8.484,8.5201,1534118.0],["2002-01-15",8.5333,8.8068,8.5212,8.8057,1130208.0],["2002-01-16",8.6426,8.7039,8.5332,8.5934,1207099.0],["2002-01-17",8.6208,8.6645,8.5573,8.6645,822180.0],["2002-01-18",8.6809,8.7247,8.5693,8.5693,915746.0],["2002-01-22",8.6175,8.6645,8.4993,8.4993,567420.0],["2002-01-23",8.5606,8.7521,8.5606,8.7411,778176.0],["2002-01-24",8.752,8.9577,8.7335,8.8494,814769.0],["2002-01-25",8.8713,8.9873,8.8713,8.9457,890270.0],["2002-01-28",8.973,8.9916,8.7652,8.786,729540.0],["2002-01-29",8.6984,8.7422,8.6317,8.7247,767059.0],["2002-01-30",8.6317,8.845,8.5442,8.8407,1149199.0],["2002-01-31",8.7477,8.8954,8.5879,8.6426,2913991.0],["2002-02-01",8.6492,8.6722,8.5442,8.6317,2205295.0],["2002-02-04",8.6153,8.6262,8.3965,8.4731,1566542.0],["2002-02-05",8.391,8.6317,8.3702,8.6065,887954.0],["2002-02-06",8.5858,8.7892,8.5858,8.693,1195982.0],["2002-02-07",8.6383,8.6383,8.5026,8.6208,801799.0],["2002-02-08",8.6208,8.7663,8.5901,8.7378,1323362.0],["2002-02-11",8.6973,8.8461,8.658,8.8089,1032473.0],["2002-02-12",8.7816,8.8264,8.7247,8.7619,865258.0],["2002-02-13",8.7053,8.8042,8.6888,8.8042,708233.0],["2002-02-14",8.8295,9.001,8.7679,8.9262,1069529.0],["2002-02-15",8.9361,8.9625,8.8317,8.9064,736025.0],["2002-02-19",8.8921,8.9801,8.7756,8.9042,809210.0],["2002-02-20",8.9031,8.979,8.8042,8.8922,679514.0],["2002-02-21",8.9042,9.046,8.8965,8.9152,1145957.0],["2002-02-22",8.9031,9.1449,8.9031,9.0955,1524854.0],["2002-02-25",9.123,9.2823,9.101,9.2659,1046369.0],["2002-02-26",9.2768,9.4109,9.1845,9.3934,1776835.0],["2002-02-27",9.3934,9.5329,9.3714,9.4417,1497526.0],["2002-02-28",9.4527,9.5626,9.423,9.4725,990322.0],["2002-03-01",9.4912,9.5187,9.4417,9.478,1718935.0],["2002-03-04",9.4527,9.5406,9.4417,9.5143,664692.0],["2002-03-05",9.5154,9.5253,9.4263,9.4274,789756.0],["2002-03-06",9.4033,9.6594,9.3978,9.6407,1109827.0],["2002-03-07",9.6703,9.9198,9.6594,9.8429,1370609.0],["2002-03-08",9.8649,9.8869,9.5351,9.5736,1749043.0],["2002-03-11",9.6011,9.678,9.5736,9.589,1468344.0],["2002-03-12",9.589,9.7209,9.545,9.6846,567420.0],["2002-03-13",9.7495,9.8451,9.622,9.622,1041737.0],["2002-03-14",9.6231,9.6912,9.4912,9.6659,1108438.0],["2002-03-15",9.6835,9.7297,9.6231,9.7121,1145957.0],["2002-03-18",9.7165,9.9177,9.6901,9.8946,1380799.0],["2002-03-19",9.9858,10.0671,9.9144,10.0375,1409054.0],["2002-03-20",10.0243,10.188,9.9199,10.1122,1544309.0],["2002-03-21",10.1122,10.1781,10.0353,10.177,1426656.0],["2002-03-22",10.1617,10.2386,10.0781,10.2155,2556864.0],["2002-03-25",10.1507,10.1804,10.0682,10.1342,1350691.0],["2002-03-26",10.1485,10.2166,10.0254,10.2012,960214.0],["2002-03-27",10.2661,10.5508,10.2463,10.5211,1430825.0],["2002-03-28",10.4991,10.5925,10.4255,10.5519,1895414.0],["2002-04-01",10.5793,10.7475,10.5299,10.6145,1356713.0],["2002-04-02",10.5629,10.7409,10.5629,10.5804,2052439.0],["2002-04-03",10.5804,10.5815,10.2122,10.2353,2547137.0],["2002-04-04",10.2496,10.265,10.1342,10.2221,1747190.0],["2002-04-05",10.2441,10.2661,10.1122,10.1188,938906.0],["2002-04-08",10.1902,10.4211,10.1902,10.4013,1543382.0],["2002-04-09",10.3738,10.4013,10.1924,10.2023,2567518.0],["2002-04-10",10.1749,10.2331,10.0792,10.2001,1772203.0],["2002-04-11",10.1584,10.2144,10.1232,10.1232,2170092.0],["2002-04-12",10.0133,10.0408,9.7671,9.8352,1740242.0],["2002-04-15",9.9473,10.21,9.9473,10.1979,1649918.0],["2002-04-16",10.2221,10.3254,10.1738,10.2859,1248787.0],["2002-04-17",10.4837,10.8541,10.4474,10.7827,2291450.0],["2002-04-18",10.7607,10.9168,10.6618,10.8047,1677247.0],["2002-04-19",10.6618,10.9311,10.6343,10.9179,1007460.0],["2002-04-22",10.8486,10.9036,10.7112,10.7618,875448.0],["2002-04-23",10.4969,10.9036,10.4969,10.8992,1394695.0],["2002-04-24",10.5848,10.653,10.3529,10.642,3398962.0],["2002-04-25",10.5519,10.7003,10.442,10.6211,1212194.0],["2002-04-26",10.6167,10.6178,10.443,10.5541,1016261.0],["2002-04-29",10.5299,10.5299,10.365,10.5101,1516054.0],["2002-04-30",10.4551,10.509,10.321,10.3705,1515127.0],["2002-05-01",10.2056,10.2496,10.1089,10.2397,1967674.0],["2002-05-02",10.2408,10.343,10.1232,10.3375,1610546.0],["2002-05-03",10.3474,10.631,10.3474,10.4299,1233038.0],["2002-05-06",10.3179,10.3344,10.0972,10.1236,1880592.0],["2002-05-07",10.1236,10.2185,9.9338,10.1556,935201.0],["2002-05-08",10.2737,10.4988,10.2627,10.4966,1302518.0],["2002-05-09",10.4944,10.5441,10.3212,10.4116,812453.0],["2002-05-10",10.4337,10.511,10.373,10.4128,850898.0],["2002-05-13",10.4128,10.5595,10.3289,10.5397,1242766.0],["2002-05-14",10.5993,10.6622,10.5154,10.5551,891197.0],["2002-05-15",10.554,10.554,10.3543,10.4547,936127.0],["2002-05-16",10.4723,10.5275,10.2858,10.3024,1318730.0],["2002-05-17",10.2627,10.2792,10.106,10.1413,1371998.0],["2002-05-20",10.1413,10.2958,10.1082,10.2748,497940.0],["2002-05-21",10.2516,10.3951,10.2075,10.2075,490529.0],["2002-05-22",10.1799,10.277,10.1523,10.2075,547966.0],["2002-05-23",10.2516,10.3686,10.2086,10.3344,460884.0],["2002-05-24",10.3179,10.3686,10.2781,10.3223,715644.0],["2002-05-28",10.3344,10.3951,10.1965,10.3046,394183.0],["2002-05-29",10.277,10.362,10.1689,10.3344,822180.0],["2002-05-30",10.2241,10.3046,10.0442,10.1325,478949.0],["2002-05-31",10.1325,10.2847,10.1192,10.2009,1496599.0],["2002-06-03",10.042,10.1247,9.9802,9.9813,717034.0],["2002-06-04",9.9647,10.0254,9.8213,9.904,931032.0],["2002-06-05",9.904,9.904,9.7771,9.8047,881470.0],["2002-06-06",9.8654,9.9691,9.6557,9.6646,1625832.0],["2002-06-07",9.6425,9.8456,9.6171,9.8191,578074.0],["2002-06-10",9.8709,9.9162,9.6502,9.6911,490066.0],["2002-06-11",9.7109,9.7771,9.4262,9.4428,1228870.0],["2002-06-12",9.4847,9.5951,9.435,9.5079,745752.0],["2002-06-13",9.5675,9.7937,9.4935,9.6546,761038.0],["2002-06-14",9.6337,9.7606,9.4979,9.6855,1034326.0],["2002-06-17",9.7407,9.8566,9.7275,9.7893,1431288.0],["2002-06-18",9.7893,9.8687,9.7407,9.7727,598454.0],["2002-06-19",9.7628,9.8731,9.7109,9.7109,605402.0],["2002-06-20",9.8047,9.8489,9.7219,9.7319,1150589.0],["2002-06-21",9.413,9.6282,9.4041,9.5995,3050172.0],["2002-06-24",9.5597,9.5597,9.4516,9.4847,1748580.0],["2002-06-25",9.4847,9.541,9.3291,9.339,1355786.0],["2002-06-26",9.2695,9.2695,9.1316,9.2474,912504.0],["2002-06-27",9.2585,9.264,9.0378,9.0654,1011166.0],["2002-06-28",9.0654,9.2971,9.0643,9.104,1349302.0],["2002-07-01",9.115,9.1415,8.9219,8.9263,1568395.0],["2002-07-02",8.9363,8.9363,8.5886,8.6019,1611936.0],["2002-07-03",8.6019,8.6637,8.592,8.6063,1686511.0],["2002-07-05",8.6515,8.6758,8.6129,8.6129,803189.0],["2002-07-08",8.6074,8.6449,8.4805,8.518,1727273.0],["2002-07-09",8.5169,8.571,8.4529,8.4695,994954.0],["2002-07-10",8.5081,8.5953,8.2223,8.2322,1761086.0],["2002-07-11",7.7489,7.8471,7.6363,7.8217,6136474.0],["2002-07-12",7.8239,7.8349,7.6705,7.7025,2790317.0],["2002-07-15",7.7467,7.7577,7.4366,7.6142,2635608.0],["2002-07-16",7.6153,7.9023,7.6054,7.8901,3884395.0],["2002-07-17",8.0612,8.1914,8.0203,8.1219,2736122.0],["2002-07-18",8.1439,8.2135,8.0391,8.0788,2247910.0],["2002-07-19",8.0788,8.0899,7.8018,7.8294,1769424.0],["2002-07-22",7.7963,7.868,7.2302,7.3991,1781467.0],["2002-07-23",7.3991,7.4598,7.0404,7.1673,2053829.0],["2002-07-24",7.1563,7.3847,7.0614,7.3847,2540652.0],["2002-07-25",7.3825,7.4907,7.185,7.3715,1469734.0],["2002-07-26",7.4984,7.4984,7.0989,7.3064,2016310.0],["2002-07-29",7.4487,7.8956,7.4377,7.8791,1425730.0],["2002-07-30",7.8769,7.9299,7.6253,7.8471,976426.0],["2002-07-31",8.9385,9.3081,8.7751,9.1757,10887053.0],["2002-08-01",9.1768,9.1768,8.5964,8.6527,5702455.0],["2002-08-02",8.6571,8.7729,8.4308,8.5677,1995466.0],["2002-08-05",8.5688,8.7597,8.2543,8.2764,1526707.0],["2002-08-06",8.326,8.7078,8.326,8.6273,1898194.0],["2002-08-07",8.6515,8.827,8.5533,8.7961,1869938.0],["2002-08-08",8.8071,8.9969,8.806,8.8998,1784246.0],["2002-08-09",8.8722,9.4019,8.7619,9.1592,2675443.0],["2002-08-12",8.9826,9.3799,8.9219,9.3026,1496599.0],["2002-08-13",9.2805,9.3468,9.083,9.1018,2247446.0],["2002-08-14",9.2149,9.2814,9.1594,9.2171,2024184.0],["2002-08-15",9.2171,9.4533,9.2171,9.4178,1892172.0],["2002-08-16",9.3424,9.6573,9.3369,9.6219,1837051.0],["2002-08-19",9.5975,9.6119,9.3158,9.389,1921354.0],["2002-08-20",9.3879,9.3879,9.1428,9.2415,1698091.0],["2002-08-21",9.3147,9.3923,9.0818,9.3923,1088983.0],["2002-08-22",9.3701,9.7139,9.3646,9.6751,2026037.0],["2002-08-23",9.5919,9.6917,9.5365,9.5631,1039421.0],["2002-08-26",9.5631,9.6363,9.4378,9.6363,724445.0],["2002-08-27",9.7083,9.7416,9.5387,9.5409,771691.0],["2002-08-28",9.4256,9.4311,9.135,9.1894,1300666.0],["2002-08-29",9.1894,9.2859,9.0153,9.2315,1672615.0],["2002-08-30",9.2149,9.5853,9.2149,9.4977,1296960.0],["2002-09-03",9.3868,9.3868,9.0541,9.1683,1857895.0],["2002-09-04",9.1761,9.3812,9.0596,9.2825,2196494.0],["2002-09-05",9.2038,9.3923,9.1517,9.2725,1292328.0],["2002-09-06",9.3834,9.4921,9.2925,9.3324,938443.0],["2002-09-09",9.3047,9.3812,9.1816,9.328,861089.0],["2002-09-10",9.3258,9.6529,9.287,9.6385,1806017.0],["2002-09-11",9.6862,9.766,9.6363,9.6961,1463712.0],["2002-09-12",9.6795,9.6795,9.3136,9.3424,1698091.0],["2002-09-13",9.3424,9.5365,9.287,9.5121,1059338.0],["2002-09-16",9.501,9.511,9.3335,9.5032,671640.0],["2002-09-17",9.4256,9.4256,9.1151,9.1373,1992223.0],["2002-09-18",9.1705,9.3136,9.084,9.2459,1637412.0],["2002-09-19",9.1872,9.4489,9.1317,9.277,1655940.0],["2002-09-20",9.2781,9.3934,9.2249,9.2681,1449353.0],["2002-09-23",9.2925,9.379,9.0375,9.0596,1376167.0],["2002-09-24",9.0608,9.0608,8.7935,8.8212,1497989.0],["2002-09-25",8.9488,9.1594,8.8101,9.1406,1535045.0],["2002-09-26",9.1683,9.4367,9.1373,9.4367,1302518.0],["2002-09-27",9.4256,9.6085,9.1705,9.2204,1153831.0],["2002-09-30",9.2038,9.2127,8.9266,9.1007,1865306.0],["2002-10-01",9.1694,9.4245,9.0375,9.389,1320583.0],["2002-10-02",9.3335,9.542,9.2315,9.2315,864331.0],["2002-10-03",9.2592,9.4367,9.1362,9.1727,1222848.0],["2002-10-04",9.2005,9.2226,8.8933,9.0208,1198762.0],["2002-10-07",9.0042,9.1561,8.9543,8.972,896292.0],["2002-10-08",8.9731,9.6518,8.9731,9.5498,5201736.0],["2002-10-09",9.5143,9.5143,9.1594,9.1628,1802311.0],["2002-10-10",9.1628,9.5808,9.0707,9.5808,1785636.0],["2002-10-11",9.6474,9.6584,9.471,9.4977,1672152.0],["2002-10-14",9.4977,9.9046,9.4977,9.9046,1837514.0],["2002-10-15",10.1242,10.1264,9.8381,9.9357,1646676.0],["2002-10-16",9.9079,9.9501,9.6584,9.6928,1040810.0],["2002-10-17",9.8691,10.1464,9.7183,10.0721,2573539.0],["2002-10-18",10.0299,10.2905,9.9911,10.2606,2014920.0],["2002-10-21",10.0909,10.3338,10.0909,10.224,1375241.0],["2002-10-22",10.1741,10.2051,9.8913,10.0588,1839367.0],["2002-10-23",10.0599,10.1519,9.9523,10.1175,849972.0],["2002-10-24",10.1652,10.1696,9.6751,9.6751,1533192.0],["2002-10-25",9.6762,9.7749,9.5531,9.6463,1352081.0],["2002-10-28",9.674,9.8093,9.5853,9.6085,1434067.0],["2002-10-29",9.5143,9.5254,9.0951,9.1594,2797728.0],["2002-10-30",9.175,9.5642,9.165,9.481,3219703.0],["2002-10-31",9.5365,9.5586,9.2404,9.2958,1839367.0],["2002-11-01",9.3069,9.4367,9.2482,9.359,1480850.0],["2002-11-04",9.4034,9.4089,9.1483,9.1927,987079.0],["2002-11-05",9.1927,9.2759,9.0386,9.2038,1786099.0],["2002-11-06",9.2484,9.2996,9.0567,9.2372,1130671.0],["2002-11-07",9.2484,9.4489,9.1648,9.2428,1079256.0],["2002-11-08",9.3041,9.3152,9.079,9.1258,654502.0],["2002-11-11",9.1035,9.225,8.806,8.9197,1742558.0],["2002-11-12",8.9698,9.0144,8.7302,8.7915,1695312.0],["2002-11-13",8.7804,8.7804,8.4015,8.5018,2287282.0],["2002-11-14",8.6355,8.8361,8.6021,8.7893,2395670.0],["2002-11-15",8.7614,8.7848,8.6467,8.7102,1601746.0],["2002-11-18",8.7102,8.8016,8.6589,8.7782,2221970.0],["2002-11-19",8.7793,8.9174,8.7469,8.7748,1379873.0],["2002-11-20",8.7748,9.1715,8.7715,9.1347,2013994.0],["2002-11-21",9.1236,9.2083,9.0233,9.1102,1276579.0],["2002-11-22",9.1091,9.1559,8.9865,9.0768,1210342.0],["2002-11-25",9.5046,9.9671,9.5046,9.9281,5103074.0],["2002-11-26",9.9036,9.9036,9.6473,9.6718,3226188.0],["2002-11-27",9.6718,9.7052,9.5136,9.6138,1648066.0],["2002-11-29",9.6272,9.6673,9.5269,9.5537,468758.0],["2002-12-02",9.6216,9.6216,9.4044,9.5102,1300202.0],["2002-12-03",9.4879,9.7776,9.4879,9.6941,2144153.0],["2002-12-04",9.8066,9.8066,9.4857,9.5214,2612448.0],["2002-12-05",9.6016,9.7219,9.4656,9.5046,1981106.0],["2002-12-06",9.4657,9.5693,9.4567,9.5548,1374314.0],["2002-12-09",9.5827,9.6919,9.3531,9.3531,1890782.0],["2002-12-10",9.4356,9.5236,9.3241,9.469,1956557.0],["2002-12-11",9.3821,9.5648,9.3553,9.4712,1291865.0],["2002-12-12",9.4946,9.6049,9.4044,9.5492,2381774.0],["2002-12-13",9.4712,9.4712,9.1771,9.1771,3768595.0],["2002-12-16",9.2762,9.4701,9.2484,9.3709,2279407.0],["2002-12-17",9.3654,9.4356,9.2651,9.2874,1329384.0],["2002-12-18",9.2372,9.3342,9.1648,9.2818,1128355.0],["2002-12-19",9.2952,9.3709,9.1548,9.2094,1975085.0],["2002-12-20",9.2372,9.3375,9.2261,9.3375,1155221.0],["2002-12-23",9.3966,9.4935,9.3264,9.4779,1227017.0],["2002-12-24",9.4891,9.518,9.4144,9.4322,414564.0],["2002-12-26",9.4378,9.5771,9.4367,9.4991,936127.0],["2002-12-27",9.45,9.4991,9.352,9.352,987542.0],["2002-12-30",9.3932,9.5492,9.391,9.4701,1182550.0],["2002-12-31",9.5604,9.6161,9.362,9.5492,1236049.0],["2003-01-02",9.5715,9.8278,9.5314,9.8256,2173334.0],["2003-01-03",9.81,9.8501,9.6072,9.6339,889576.0],["2003-01-06",9.6718,9.8278,9.6272,9.7008,757795.0],["2003-01-07",9.5826,9.6384,9.2172,9.2595,1227712.0],["2003-01-08",9.2484,9.3999,9.1837,9.2617,983142.0],["2003-01-09",9.3152,9.4044,9.2239,9.3397,750152.0],["2003-01-10",9.342,9.342,9.0946,9.1592,1257588.0],["2003-01-13",9.157,9.235,8.9297,9.0991,1176065.0],["2003-01-14",9.1369,9.1927,9.0991,9.1704,635974.0],["2003-01-15",9.1704,9.186,9.0679,9.1436,1088983.0],["2003-01-16",9.1793,9.3264,9.1035,9.1704,1147810.0],["2003-01-17",9.1815,9.3709,9.0768,9.1169,867342.0],["2003-01-21",8.9988,9.1771,8.9988,9.1369,1088057.0],["2003-01-22",9.0478,9.3041,8.9342,9.1993,1623979.0],["2003-01-23",9.2372,9.3152,9.0456,9.1325,877301.0],["2003-01-24",9.0924,9.0924,8.8539,8.9029,600307.0],["2003-01-27",8.8361,8.8428,8.5865,8.6556,829823.0],["2003-01-28",8.7002,8.894,8.6935,8.8673,693874.0],["2003-01-29",8.9587,9.3353,8.8695,9.3041,1785404.0],["2003-01-30",9.3553,9.4311,9.2038,9.2974,1708513.0],["2003-01-31",9.2996,9.4712,9.2016,9.4044,1297192.0],["2003-02-03",9.4066,9.4623,9.3108,9.3709,558619.0],["2003-02-04",9.3709,9.6005,9.2707,9.5492,855067.0],["2003-02-05",9.6049,9.6606,9.5002,9.5002,1204088.0],["2003-02-06",9.4601,9.8055,9.4066,9.752,2311831.0],["2003-02-07",9.7542,9.8055,9.5938,9.596,829823.0],["2003-02-10",9.596,9.703,9.5715,9.6673,766828.0],["2003-02-11",9.6941,9.7832,9.6094,9.7364,1308540.0],["2003-02-12",9.7364,9.7431,9.3827,9.3939,1039884.0],["2003-02-13",9.3469,9.573,9.3379,9.5484,822875.0],["2003-02-14",9.5484,9.6401,9.4969,9.564,682988.0],["2003-02-18",9.564,9.6513,9.526,9.5976,506972.0],["2003-02-19",9.5976,9.6491,9.5036,9.5551,599612.0],["2003-02-20",9.5775,9.6625,9.5707,9.5864,880080.0],["2003-02-21",9.5931,9.6043,9.3133,9.4207,2372279.0],["2003-02-24",9.4767,9.8394,9.4207,9.7767,1219374.0],["2003-02-25",9.7767,9.9581,9.714,9.8551,1740011.0],["2003-02-26",9.8551,9.9625,9.7387,9.8618,1014408.0],["2003-02-27",9.8931,9.9133,9.564,9.6222,1032704.0],["2003-02-28",9.6715,9.7498,9.5506,9.6334,980594.0],["2003-03-03",9.667,9.6939,9.5842,9.6379,663071.0],["2003-03-04",9.6939,9.7207,9.6267,9.6267,379824.0],["2003-03-05",9.6267,9.8506,9.5842,9.8282,1402338.0],["2003-03-06",9.8394,9.9849,9.8394,9.9625,2033448.0],["2003-03-07",9.9401,10.0207,9.8909,10.0006,1314562.0],["2003-03-10",9.9782,10.0722,9.9088,9.911,964151.0],["2003-03-11",9.9178,9.9872,9.5752,9.5752,1170043.0],["2003-03-12",9.5752,9.5752,9.2461,9.3357,1151978.0],["2003-03-13",9.3379,9.4499,9.1991,9.3625,1694849.0],["2003-03-14",9.4252,9.5081,9.2618,9.3558,771923.0],["2003-03-17",9.3558,9.5036,9.3357,9.4499,831676.0],["2003-03-18",9.4499,9.6066,9.3021,9.5931,1355092.0],["2003-03-19",9.6133,9.7118,9.5707,9.6984,1513969.0],["2003-03-20",9.6984,9.9581,9.6021,9.9043,1275884.0],["2003-03-21",9.9625,9.967,9.6379,9.676,1271484.0],["2003-03-24",9.6827,9.7834,9.5931,9.6737,1249019.0],["2003-03-25",9.714,10.0073,9.714,9.8551,881470.0],["2003-03-26",9.9066,9.9133,9.7991,9.8775,1065823.0],["2003-03-27",9.8775,10.0722,9.8192,10.0275,796704.0],["2003-03-28",9.9289,10.2088,9.7946,10.1282,1741400.0],["2003-03-31",10.1192,10.1192,9.8685,9.8887,791146.0],["2003-04-01",9.8909,10.0722,9.8775,10.0476,1037800.0],["2003-04-02",10.0476,10.0901,9.8819,9.9804,1123260.0],["2003-04-03",9.9827,10.0274,9.7991,9.817,687852.0],["2003-04-04",9.8193,9.929,9.817,9.8775,508825.0],["2003-04-07",9.8775,9.9581,9.6737,9.6984,1069066.0],["2003-04-08",9.6715,9.6715,9.4946,9.5819,699895.0],["2003-04-09",9.5819,9.6939,9.4924,9.6088,915746.0],["2003-04-10",9.6088,9.9066,9.5931,9.7924,962298.0],["2003-04-11",9.7924,9.7946,9.5864,9.7207,626246.0],["2003-04-14",9.7163,9.817,9.6603,9.8058,852288.0],["2003-04-15",9.8013,9.8013,9.6222,9.6984,881701.0],["2003-04-16",9.7431,9.826,9.6603,9.7431,833760.0],["2003-04-17",9.7431,9.9133,9.7051,9.9133,546344.0],["2003-04-21",9.9133,9.9804,9.8528,9.8998,426376.0],["2003-04-22",9.8999,9.9469,9.7767,9.9066,754553.0],["2003-04-23",9.9401,9.9581,9.7342,9.7387,802262.0],["2003-04-24",9.7252,9.817,9.6939,9.6939,504656.0],["2003-04-25",9.6939,9.6961,9.5148,9.5708,1099405.0],["2003-04-28",9.5819,9.5976,9.4857,9.5036,1072540.0],["2003-04-29",9.5036,9.5058,9.1051,9.1499,2462371.0],["2003-04-30",9.179,9.3581,9.1342,9.3245,2736122.0],["2003-05-01",9.4207,9.6939,9.3782,9.6133,1497294.0],["2003-05-02",9.6827,9.9625,9.6782,9.8976,1475060.0],["2003-05-05",9.9558,10.0028,9.7275,9.7834,938675.0],["2003-05-06",9.7387,9.761,9.7051,9.7319,2258795.0],["2003-05-07",9.7096,9.7946,9.7051,9.7834,1466260.0],["2003-05-08",9.7857,9.8484,9.7207,9.8036,789524.0],["2003-05-09",9.8036,10.0969,9.7498,10.0969,1282369.0],["2003-05-12",10.0969,10.2588,10.0856,10.2543,1643202.0],["2003-05-13",10.2543,10.5466,10.2543,10.4769,1755296.0],["2003-05-14",10.5331,10.6815,10.5286,10.659,1435457.0],["2003-05-15",10.659,10.794,10.6366,10.74,1519991.0],["2003-05-16",10.8097,10.8614,10.6973,10.7895,1113996.0],["2003-05-19",10.7153,10.8344,10.6096,10.6141,787672.0],["2003-05-20",10.6815,10.8704,10.6366,10.8007,1541298.0],["2003-05-21",10.8007,11.0616,10.7805,11.0548,1537129.0],["2003-05-22",11.0863,11.1403,11.0526,11.138,934274.0],["2003-05-23",11.138,11.1673,11.0368,11.1538,617677.0],["2003-05-27",11.1538,11.4146,11.1268,11.4079,1079488.0],["2003-05-28",11.4011,11.4101,11.228,11.246,1016261.0],["2003-05-29",11.1763,11.2077,10.8277,10.8524,1227712.0],["2003-05-30",10.9019,11.1178,10.9019,11.1178,1182550.0],["2003-06-02",11.0638,11.2774,11.0526,11.1987,820096.0],["2003-06-03",11.1987,11.2729,11.1673,11.264,497477.0],["2003-06-04",11.3112,11.5293,11.3089,11.5158,1122102.0],["2003-06-05",11.4686,11.671,11.3786,11.6238,1297192.0],["2003-06-06",11.68,11.7159,11.4686,11.4686,561167.0],["2003-06-09",11.4686,11.6372,11.4551,11.4821,793230.0],["2003-06-10",11.5383,11.7857,11.5158,11.7857,1206404.0],["2003-06-11",11.8059,12.0038,11.7519,11.9746,1313404.0],["2003-06-12",12.042,12.1072,11.8621,11.9948,997964.0],["2003-06-13",11.997,12.0915,11.7969,11.9048,967856.0],["2003-06-16",11.9858,12.0038,11.8396,11.9633,1094078.0],["2003-06-17",11.9633,12.0645,11.8734,11.9498,840708.0],["2003-06-18",11.9296,11.9611,11.7699,11.7947,1026220.0],["2003-06-19",11.7947,11.9251,11.7609,11.8531,499793.0],["2003-06-20",11.8689,11.8958,11.7519,11.8306,459031.0],["2003-06-23",11.8306,11.8396,11.707,11.8104,416648.0],["2003-06-24",11.7947,11.8396,11.6912,11.7677,445598.0],["2003-06-25",11.7384,11.8374,11.725,11.7632,765670.0],["2003-06-26",11.707,11.7857,11.626,11.6755,889807.0],["2003-06-27",11.6755,11.716,11.6148,11.6845,1112143.0],["2003-06-30",11.7272,12.0398,11.6822,11.8284,1335869.0],["2003-07-01",11.8284,11.8891,11.6125,11.7294,798325.0],["2003-07-02",11.7294,11.7384,11.4461,11.5833,2426473.0],["2003-07-03",11.5833,11.5833,11.4933,11.5473,748300.0],["2003-07-07",11.6485,11.6485,11.4371,11.4461,1471586.0],["2003-07-08",11.4124,11.5563,11.3651,11.4798,1681648.0],["2003-07-09",11.4011,11.599,11.4011,11.4686,1019503.0],["2003-07-10",11.4686,11.4686,11.2909,11.4124,786514.0],["2003-07-11",11.3899,11.5563,11.3831,11.4731,685073.0],["2003-07-14",11.5136,11.5316,11.3382,11.3494,696653.0],["2003-07-15",11.4124,11.4124,11.165,11.1695,1186024.0],["2003-07-16",11.2325,11.255,11.129,11.1425,648943.0],["2003-07-17",11.1425,11.4124,11.1313,11.2819,1169812.0],["2003-07-18",11.3382,11.3809,11.237,11.3449,1075319.0],["2003-07-21",11.3314,11.3764,11.2505,11.2752,626478.0],["2003-07-22",11.2752,11.3427,11.2347,11.2437,709622.0],["2003-07-23",11.2999,11.3562,11.0683,11.192,966004.0],["2003-07-24",11.2482,11.2999,11.0796,11.0796,453241.0],["2003-07-25",11.0796,11.0818,10.9289,11.0188,1055401.0],["2003-07-28",11.0413,11.0571,10.794,10.794,619067.0],["2003-07-29",10.8344,11.0548,10.8344,11.0481,773544.0],["2003-07-30",11.0863,11.2774,10.9941,11.273,1181160.0],["2003-07-31",11.3112,11.3224,11.0841,11.1043,820327.0],["2003-08-01",11.0526,11.0526,10.8749,10.9109,680672.0],["2003-08-04",10.9244,10.9559,10.7377,10.776,935896.0],["2003-08-05",10.7895,10.7895,10.5691,10.6096,1039884.0],["2003-08-06",10.5691,10.722,10.5309,10.6995,1147810.0],["2003-08-07",10.7085,11.1178,10.6545,11.1178,997270.0],["2003-08-08",11.1178,11.1875,10.9784,11.0998,691789.0],["2003-08-11",11.1538,11.4956,11.1515,11.4956,1202930.0],["2003-08-12",11.4956,11.5203,11.3786,11.5203,841866.0],["2003-08-13",11.5587,11.6874,11.4797,11.6874,770302.0],["2003-08-14",11.7438,11.8522,11.6941,11.8093,1350923.0],["2003-08-15",11.8747,12.0441,11.8747,11.9515,504888.0],["2003-08-18",11.9515,11.9944,11.7032,11.7799,881701.0],["2003-08-19",11.7799,11.8702,11.6851,11.7506,426144.0],["2003-08-20",11.7393,11.8747,11.6941,11.8296,551440.0],["2003-08-21",11.8635,11.9763,11.7957,11.9538,603781.0],["2003-08-22",12.0779,12.2337,11.8996,12.1479,1750201.0],["2003-08-25",12.2044,12.2653,12.096,12.1502,1083656.0],["2003-08-26",12.1908,12.2089,12.0034,12.0689,845108.0],["2003-08-27",12.1005,12.1253,12.0463,12.105,501182.0],["2003-08-28",12.473,13.1638,12.3375,13.1277,3632878.0],["2003-08-29",13.1277,13.1277,12.8184,13.0329,1813660.0],["2003-09-02",13.0893,13.13,12.8229,12.8613,1344901.0],["2003-09-03",12.8906,13.0667,12.8568,12.9651,813379.0],["2003-09-04",12.981,12.9855,12.7687,12.8907,993564.0],["2003-09-05",12.8929,13.0419,12.8116,12.9697,603086.0],["2003-09-08",13.0035,13.069,12.9877,13.0238,536386.0],["2003-09-09",12.9922,12.9922,12.832,12.9358,589885.0],["2003-09-10",12.9335,12.9335,12.7439,12.7529,605171.0],["2003-09-11",12.8681,13.0171,12.8342,12.9697,988932.0],["2003-09-12",12.999,13.0171,12.8839,12.9651,907872.0],["2003-09-15",12.9719,13.008,12.7778,12.8139,713096.0],["2003-09-16",12.8252,12.9968,12.7958,12.9968,454399.0],["2003-09-17",13.0532,13.0532,12.7936,12.8071,542870.0],["2003-09-18",12.8568,12.8658,12.6197,12.6717,1131134.0],["2003-09-19",12.7033,12.8455,12.6897,12.7733,1404422.0],["2003-09-22",12.7213,12.9968,12.6988,12.9132,939138.0],["2003-09-23",12.8681,13.0193,12.8636,12.9787,648943.0],["2003-09-24",13.139,13.6582,13.139,13.507,2192789.0],["2003-09-25",13.6469,13.7147,13.2925,13.3196,1282138.0],["2003-09-26",13.3647,13.3693,13.1006,13.1232,859468.0],["2003-09-29",13.1051,13.1254,13.0261,13.1254,628794.0],["2003-09-30",13.1254,13.3038,13.0306,13.2632,1245313.0],["2003-10-01",13.297,13.5341,13.2519,13.5228,922694.0],["2003-10-02",13.4663,13.5431,13.3783,13.4844,694105.0],["2003-10-03",13.5792,13.7621,13.525,13.7101,1440089.0],["2003-10-06",13.7666,13.7711,13.665,13.7259,743436.0],["2003-10-07",13.6808,14.0014,13.665,13.9856,907640.0],["2003-10-08",13.9743,14.103,13.8862,13.8975,597760.0],["2003-10-09",13.5905,13.6356,13.4618,13.5386,1492199.0],["2003-10-10",13.595,13.7282,13.595,13.6966,444904.0],["2003-10-13",13.7305,13.7576,13.6063,13.7124,349484.0],["2003-10-14",13.6469,13.6876,13.5228,13.6718,735330.0],["2003-10-15",13.6808,13.7101,13.4483,13.5047,673030.0],["2003-10-16",13.5341,13.6876,13.5183,13.6763,435640.0],["2003-10-17",13.6921,13.6989,13.376,13.5092,674188.0],["2003-10-20",13.5228,13.5408,13.4121,13.4708,384456.0],["2003-10-21",13.4776,13.5973,13.4618,13.5792,662376.0],["2003-10-22",13.5792,13.5792,13.4528,13.5205,591506.0],["2003-10-23",13.4663,13.7011,13.4663,13.6582,1001207.0],["2003-10-24",13.6605,13.6989,13.5747,13.6537,467369.0],["2003-10-27",13.6695,13.6695,13.5905,13.6244,287416.0],["2003-10-28",13.5905,13.6718,13.5228,13.6244,311502.0],["2003-10-29",13.7372,13.7666,13.5295,13.6514,527816.0],["2003-10-30",13.6356,13.6356,13.0442,13.3196,1729820.0],["2003-10-31",13.3196,13.3647,13.2022,13.3151,750384.0],["2003-11-03",13.3873,13.4076,13.139,13.2293,659365.0],["2003-11-04",13.1051,13.1277,12.9855,13.0261,919684.0],["2003-11-05",13.0261,13.0532,12.8884,12.9855,652186.0],["2003-11-06",12.9855,13.1548,12.9697,13.148,951876.0],["2003-11-07",13.2635,13.3088,13.114,13.2499,531754.0],["2003-11-10",13.2862,13.3111,13.1978,13.1978,609803.0],["2003-11-11",13.1843,13.1911,13.028,13.0733,390478.0],["2003-11-12",13.0733,13.3088,13.0733,13.2953,503035.0],["2003-11-13",13.2953,13.7166,13.2953,13.6713,1381726.0],["2003-11-14",13.6713,13.7891,13.6622,13.7438,1246008.0],["2003-11-17",13.7438,13.7438,13.4538,13.5195,541481.0],["2003-11-18",13.5354,13.558,13.4131,13.4131,455326.0],["2003-11-19",13.4153,13.5331,13.3746,13.5105,318913.0],["2003-11-20",13.4674,13.5195,13.3677,13.3677,541018.0],["2003-11-21",13.4787,13.5105,13.3723,13.3768,348558.0],["2003-11-24",13.3995,13.4425,13.3247,13.3451,506278.0],["2003-11-25",13.3202,13.3632,13.2749,13.336,658902.0],["2003-11-26",13.361,13.4629,13.3428,13.4357,364538.0],["2003-11-28",13.4606,13.5762,13.4516,13.5762,214693.0],["2003-12-01",13.592,13.7234,13.5807,13.6894,472464.0],["2003-12-02",13.7166,13.7234,13.6056,13.6305,440735.0],["2003-12-03",13.5852,13.6011,13.5626,13.5898,786050.0],["2003-12-04",13.5694,13.737,13.5195,13.6826,1552646.0],["2003-12-05",13.7053,13.8684,13.6849,13.7619,1479461.0],["2003-12-08",13.7619,13.7619,13.5739,13.7461,1340501.0],["2003-12-09",13.7846,13.8684,13.6894,13.7914,713560.0],["2003-12-10",13.8412,13.9318,13.7211,13.8412,669092.0],["2003-12-11",13.8412,13.9431,13.78,13.9318,487981.0],["2003-12-12",13.9318,14.3441,13.9318,14.3441,1152210.0],["2003-12-15",14.3419,14.36,13.9885,14.027,1360882.0],["2003-12-16",14.0247,14.3894,14.0021,14.3826,1132987.0],["2003-12-17",14.4302,14.5412,14.2943,14.5299,659597.0],["2003-12-18",14.6431,14.9376,14.5729,14.8266,1752054.0],["2003-12-19",14.8153,14.9671,14.7587,14.9286,1267084.0],["2003-12-22",14.9739,15.0532,14.8561,14.958,661681.0],["2003-12-23",14.9603,15.0328,14.9059,15.0101,977352.0],["2003-12-24",15.0418,15.3431,15.0214,15.2208,563714.0],["2003-12-26",15.3137,15.3409,15.2502,15.3023,370328.0],["2003-12-29",15.359,15.4745,15.2117,15.4632,682757.0],["2003-12-30",15.4722,15.5629,15.3635,15.4088,1284917.0],["2003-12-31",14.9286,15.0645,14.6839,14.7949,2655294.0],["2004-01-02",14.7134,14.7926,14.2829,14.48,1621200.0],["2004-01-05",14.48,14.6409,14.4393,14.6227,1769887.0],["2004-01-06",14.625,14.9354,14.625,14.7813,1162400.0],["2004-01-07",14.7632,14.7972,14.6227,14.7745,1046600.0],["2004-01-08",14.8108,14.9263,14.5842,14.7972,984300.0],["2004-01-09",14.7134,15.2004,14.5865,15.1755,1085509.0],["2004-01-12",15.1755,15.1755,14.9059,14.9512,1002596.0],["2004-01-13",14.9512,14.9807,14.8402,14.8765,658207.0],["2004-01-14",14.8765,14.8765,14.6001,14.6545,862247.0],["2004-01-15",14.6409,14.6613,14.3169,14.3169,1418318.0],["2004-01-16",14.3804,14.3849,14.1244,14.181,1808333.0],["2004-01-20",14.2512,14.5752,14.181,14.5208,2602258.0],["2004-01-21",14.2716,14.4664,14.1583,14.369,1494283.0],["2004-01-22",14.3781,14.5435,14.2716,14.3894,733477.0],["2004-01-23",14.3894,14.6681,14.3826,14.582,905093.0],["2004-01-26",14.5548,14.5548,14.2263,14.3736,672103.0],["2004-01-27",14.4302,14.514,14.3758,14.4461,734867.0],["2004-01-28",14.4461,14.5548,14.0791,14.113,856688.0],["2004-01-29",14.0383,14.0383,13.5965,13.7506,1943819.0],["2004-01-30",13.8072,13.8299,13.6283,13.7189,1114228.0],["2004-02-02",13.7506,13.8389,13.6758,13.6985,1053548.0],["2004-02-03",13.6962,13.8389,13.6147,13.66,690168.0],["2004-02-04",13.626,13.7732,13.5422,13.5739,820559.0],["2004-02-05",13.4561,13.5014,12.8898,13.1571,2964017.0],["2004-02-06",13.2749,13.6487,13.2749,13.6351,2555706.0],["2004-02-09",13.7279,14.0564,13.7279,13.9454,1924828.0],["2004-02-10",13.9477,14.0972,13.8978,13.9567,1006070.0],["2004-02-11",13.8863,14.0113,13.8226,13.8454,1253188.0],["2004-02-12",13.8704,13.934,13.7954,13.9181,964846.0],["2004-02-13",13.8636,14.0045,13.7386,13.9545,780260.0],["2004-02-17",13.9545,14.1886,13.9204,14.1817,733940.0],["2004-02-18",14.1817,14.1863,13.9908,14.0113,1495441.0],["2004-02-19",14.0681,14.0885,13.8954,14.034,1271484.0],["2004-02-20",14.0567,14.1136,13.8386,14.034,1004218.0],["2004-02-23",14.034,14.1272,13.9295,14.1022,708233.0],["2004-02-24",14.1045,14.409,14.0272,14.2795,2602489.0],["2004-02-25",14.3022,14.3636,14.2045,14.2954,643848.0],["2004-02-26",14.2954,14.3567,14.2567,14.3136,732782.0],["2004-02-27",14.3181,14.3317,14.2045,14.2567,931495.0],["2004-03-01",14.2726,14.7363,14.2613,14.7181,1644823.0],["2004-03-02",14.7454,14.9363,14.5817,14.6158,1193435.0],["2004-03-03",14.5954,14.7408,14.4567,14.6795,767522.0],["2004-03-04",14.6954,14.8272,14.6476,14.7363,647090.0],["2004-03-05",14.7045,14.8863,14.6272,14.7113,1058412.0],["2004-03-08",14.8408,14.9954,14.8181,14.9499,1327531.0],["2004-03-09",14.9317,14.9795,14.7317,14.9113,951644.0],["2004-03-10",14.9499,14.9863,14.6431,14.6908,854372.0],["2004-03-11",14.6704,14.6704,14.3295,14.334,1003986.0],["2004-03-12",14.3908,14.534,14.3431,14.4772,696190.0],["2004-03-15",14.534,14.9067,14.4886,14.5067,662376.0],["2004-03-16",14.5136,14.6022,14.2181,14.2954,1000975.0],["2004-03-17",14.3863,14.4295,14.3658,14.3817,858078.0],["2004-03-18",14.3817,14.4545,14.2954,14.4226,575294.0],["2004-03-19",14.4045,14.4999,14.2431,14.2726,524342.0],["2004-03-22",14.1704,14.2954,14.1204,14.2385,572515.0],["2004-03-23",14.2954,14.3067,14.0431,14.1022,606329.0],["2004-03-24",14.109,14.1545,13.6795,13.7431,1118396.0],["2004-03-25",13.7431,13.7431,13.5772,13.659,1348607.0],["2004-03-26",13.6249,13.9408,13.6136,13.8613,581084.0],["2004-03-29",13.9545,14.0931,13.9045,14.0476,514847.0],["2004-03-30",14.0704,14.434,14.0226,14.3363,1174444.0],["2004-03-31",14.3817,14.4295,14.1136,14.3113,1178381.0],["2004-04-01",14.3181,14.4067,14.0931,14.2158,1005839.0],["2004-04-02",14.2726,14.3749,14.1204,14.2681,743436.0],["2004-04-05",14.3181,14.3908,14.2499,14.3817,556535.0],["2004-04-06",14.3408,14.4658,14.3295,14.4363,515078.0],["2004-04-07",14.4499,14.5817,14.3954,14.4954,753163.0],["2004-04-08",14.5226,14.7272,14.4545,14.6863,1304371.0],["2004-04-12",14.4999,14.9317,14.4999,14.7408,1288391.0],["2004-04-13",14.7726,14.934,14.3045,14.3499,983605.0],["2004-04-14",14.2931,14.559,14.2272,14.3772,893513.0],["2004-04-15",14.3681,14.6817,14.3545,14.4772,632963.0],["2004-04-16",14.4726,14.6954,14.4317,14.6863,788830.0],["2004-04-19",14.6817,14.8295,14.6817,14.8295,854141.0],["2004-04-20",14.8181,14.8181,14.3476,14.3476,742046.0],["2004-04-21",14.3522,14.3522,14.0545,14.2976,764975.0],["2004-04-22",14.2976,14.6817,14.2658,14.6817,813379.0],["2004-04-23",14.7045,14.7113,14.509,14.5954,631573.0],["2004-04-26",14.5931,14.7499,14.5363,14.6181,935201.0],["2004-04-27",14.6636,15.1817,14.6249,15.0726,1113764.0],["2004-04-28",15.6817,16.3408,15.5976,15.7954,3975414.0],["2004-04-29",15.7499,15.7954,14.9886,15.1113,3732002.0],["2004-04-30",15.2158,15.7954,15.2158,15.5681,2302799.0],["2004-05-03",15.5704,16.1135,15.5363,15.9545,1675626.0],["2004-05-04",15.9544,16.0931,15.4999,15.5567,2318779.0],["2004-05-05",15.5726,15.9067,15.5567,15.9045,2652746.0],["2004-05-06",15.9067,16.0795,15.5135,15.7135,1074624.0],["2004-05-07",15.7136,15.834,15.1817,15.1817,1211036.0],["2004-05-10",15.1361,15.1361,14.5891,14.8398,1482703.0],["2004-05-11",14.9424,15.2273,14.9424,15.2205,779797.0],["2004-05-12",15.2205,15.3869,15.0564,15.298,1106353.0],["2004-05-13",15.2501,15.4165,15.1954,15.3436,847656.0],["2004-05-14",15.0108,15.3071,15.0108,15.0541,1371767.0],["2004-05-17",15.0541,15.257,14.9675,15.0108,1092457.0],["2004-05-18",14.9766,14.9789,14.6939,14.8079,944696.0],["2004-05-19",14.8649,14.9333,14.6301,14.6369,764975.0],["2004-05-20",14.6574,14.9652,14.646,14.6985,899071.0],["2004-05-21",14.7714,14.7919,14.4568,14.5366,500951.0],["2004-05-24",14.6574,15.0108,14.6164,14.9766,854141.0],["2004-05-25",15.0495,15.2273,14.9925,15.1019,953497.0],["2004-05-26",15.1042,15.1703,14.8512,14.8968,1206868.0],["2004-05-27",14.931,15.0313,14.6415,14.7213,898376.0],["2004-05-28",14.7213,14.9606,14.7213,14.8763,559314.0],["2004-06-01",14.9925,15.2501,14.9925,15.2022,967162.0],["2004-06-02",15.3185,15.339,15.1339,15.2889,857846.0],["2004-06-03",15.2889,15.5031,15.1475,15.1612,930569.0],["2004-06-04",15.2273,15.2501,14.9538,15.0336,500488.0],["2004-06-07",15.0746,15.3892,15.0723,15.3892,596370.0],["2004-06-08",15.3983,15.4758,15.0244,15.0792,760343.0],["2004-06-09",15.0791,15.0791,14.7395,14.9857,578074.0],["2004-06-10",15.4211,15.8701,15.339,15.804,1865306.0],["2004-06-14",15.8063,15.8063,15.5305,15.5556,804347.0],["2004-06-15",15.7288,15.9499,15.722,15.8109,835844.0],["2004-06-16",15.8861,16.13,15.8861,16.1163,703138.0],["2004-06-17",16.1369,16.383,16.0366,16.3078,892123.0],["2004-06-18",16.2417,16.5198,16.1916,16.2622,598686.0],["2004-06-21",16.2622,16.2622,16.0024,16.0685,524342.0],["2004-06-22",15.9682,16.1049,15.9021,15.9955,692947.0],["2004-06-23",16.048,16.5381,16.048,16.5289,1294412.0],["2004-06-24",16.5814,16.7067,16.399,16.4719,764280.0],["2004-06-25",16.4993,16.6292,16.4058,16.5153,800178.0],["2004-06-28",16.5175,16.5495,15.9818,16.0069,908567.0],["2004-06-29",16.0092,16.4058,16.0046,16.4036,941686.0],["2004-06-30",16.8572,16.8572,16.472,16.8002,1771045.0],["2004-07-01",16.7774,17.1991,16.5517,17.1991,1767571.0],["2004-07-02",17.1991,17.3222,17.0965,17.2721,786050.0],["2004-07-06",17.3701,17.6277,17.3518,17.4681,1039189.0],["2004-07-07",17.4704,17.7416,17.2584,17.7211,915515.0],["2004-07-08",17.7189,17.8214,17.5958,17.6801,1139704.0],["2004-07-09",17.7257,17.8807,17.7006,17.7918,832834.0],["2004-07-12",17.7918,17.8123,17.5183,17.598,895134.0],["2004-07-13",17.5524,17.5524,17.4157,17.4544,537080.0],["2004-07-14",17.4544,17.8488,17.4339,17.8488,634584.0],["2004-07-15",17.8032,17.9195,17.6641,17.7736,744131.0],["2004-07-16",17.7941,18.0517,17.7918,17.9035,636437.0],["2004-07-19",17.8602,18.1451,17.7303,18.1109,1129050.0],["2004-07-20",18.1223,18.1565,17.9719,18.0403,812916.0],["2004-07-21",18.0084,18.0836,17.6801,17.6801,881470.0],["2004-07-22",17.5297,17.7804,17.5297,17.598,905788.0],["2004-07-23",17.5456,17.6368,17.3838,17.4544,673261.0],["2004-07-26",17.4385,17.573,16.9142,17.1991,889807.0],["2004-07-27",17.2333,17.6778,17.0851,17.6277,979900.0],["2004-07-28",17.6847,17.7872,17.1763,17.3929,1902362.0],["2004-07-29",17.3929,17.5935,17.3519,17.5935,740425.0],["2004-07-30",17.6163,17.7439,17.4499,17.63,974110.0],["2004-08-02",17.6322,17.6778,17.2971,17.5889,815232.0],["2004-08-03",17.6505,17.965,17.6482,17.8716,1340964.0],["2004-08-04",17.7576,17.7576,17.0555,17.0737,1442636.0],["2004-08-05",17.0965,17.2242,16.8367,16.8367,1011397.0],["2004-08-06",16.7546,16.864,16.2713,16.2873,1318267.0],["2004-08-09",16.4241,16.75,16.3671,16.5722,923158.0],["2004-08-10",16.6406,16.6748,16.5039,16.5996,1170043.0],["2004-08-11",16.5905,16.6589,16.2326,16.358,1142714.0],["2004-08-12",16.35,16.5192,16.2128,16.2585,735098.0],["2004-08-13",16.3157,16.6861,16.3157,16.5123,612582.0],["2004-08-16",16.5832,16.7158,16.4849,16.526,634121.0],["2004-08-17",16.5283,16.5283,16.0527,16.1259,1172822.0],["2004-08-18",16.1785,16.4529,16.167,16.3362,868963.0],["2004-08-19",16.4071,16.4574,16.3157,16.3728,691558.0],["2004-08-20",16.43,16.5832,16.366,16.4186,837002.0],["2004-08-23",16.43,16.4872,16.1853,16.1876,703832.0],["2004-08-24",16.1899,16.1945,15.9338,16.039,904630.0],["2004-08-25",16.1785,16.2974,16.0984,16.2814,804347.0],["2004-08-26",16.2837,16.693,16.1465,16.478,770302.0],["2004-08-27",16.5146,16.677,16.4437,16.6198,520405.0],["2004-08-30",16.6198,16.7387,16.3705,16.6015,601465.0],["2004-08-31",16.7044,17.2738,16.693,17.2669,1545698.0],["2004-09-01",17.3241,17.5665,17.2464,17.4476,1235354.0],["2004-09-02",17.5093,17.642,17.4567,17.5916,535691.0],["2004-09-03",17.5917,17.7106,17.4773,17.674,405068.0],["2004-09-07",17.6763,17.6763,17.4293,17.523,589885.0],["2004-09-08",17.5231,17.9232,17.4659,17.9004,1510727.0],["2004-09-09",18.0993,18.5658,18.0444,18.5246,1786562.0],["2004-09-10",18.4926,18.4926,18.1816,18.2388,811990.0],["2004-09-13",18.3394,18.5132,18.3394,18.4949,1013482.0],["2004-09-14",18.9797,19.1878,18.8539,19.03,2781748.0],["2004-09-15",19.1398,19.3273,19.0391,19.1077,1743485.0],["2004-09-16",19.1054,19.1054,18.8539,18.998,1001670.0],["2004-09-17",19.0208,19.453,19.0208,19.3273,1081109.0],["2004-09-20",19.3844,19.4942,19.2518,19.2564,1252261.0],["2004-09-21",19.3021,19.6405,19.1741,19.5994,1275421.0],["2004-09-22",19.5628,19.652,19.3913,19.4119,1460006.0],["2004-09-23",19.4142,19.4142,19.1077,19.1901,980131.0],["2004-09-24",19.2769,19.5285,19.2769,19.4507,723287.0],["2004-09-27",19.5537,19.8098,19.3799,19.3913,1073003.0],["2004-09-28",19.62,19.9287,19.6131,19.7915,1293023.0],["2004-09-29",19.8395,19.8715,19.4713,19.6291,1127197.0],["2004-09-30",19.6863,19.9035,19.6748,19.8418,882396.0],["2004-10-01",19.2289,19.7114,19.2083,19.6108,2457971.0],["2004-10-04",19.6131,19.6565,19.2701,19.4393,1531339.0],["2004-10-05",19.5971,19.7434,19.4942,19.5308,1276116.0],["2004-10-06",19.5354,19.7777,19.5148,19.7343,942149.0],["2004-10-07",19.7686,19.9813,19.4462,19.453,1295802.0],["2004-10-08",19.453,19.62,19.2381,19.3478,1311088.0],["2004-10-11",19.405,19.4142,19.0689,19.3295,953960.0],["2004-10-12",19.277,19.5171,19.1146,19.1146,941917.0],["2004-10-13",19.0574,19.0597,18.2342,18.5589,2197652.0],["2004-10-14",18.6824,18.9179,18.6733,18.7281,888186.0],["2004-10-15",18.8585,18.9157,18.6687,18.719,716570.0],["2004-10-18",18.7579,19.0071,18.6938,18.751,1601051.0],["2004-10-19",18.6938,18.9294,18.6252,18.7533,567420.0],["2004-10-20",18.8105,19.2358,18.8059,19.2198,1055864.0],["2004-10-21",19.2747,19.373,19.0826,19.2838,557924.0],["2004-10-22",19.2838,19.3684,19.1901,19.2129,974341.0],["2004-10-25",19.1054,19.2289,18.9591,19.0849,976889.0],["2004-10-26",19.0368,19.0368,18.8265,18.9911,1339343.0],["2004-10-27",18.8814,18.9294,18.3829,18.6367,2886894.0],["2004-10-28",18.5223,18.6252,18.017,18.1382,1694154.0],["2004-10-29",18.145,18.3531,18.0604,18.2982,1369219.0],["2004-11-01",18.408,18.4766,18.033,18.1267,1543614.0],["2004-11-02",18.1725,18.2708,17.7128,17.7769,1337953.0],["2004-11-03",18.0421,18.3851,17.9004,18.3417,1517675.0],["2004-11-04",18.3737,18.6344,18.3554,18.4949,1446342.0],["2004-11-05",18.4949,18.7259,18.4629,18.6413,783271.0],["2004-11-08",18.5612,18.6138,18.1336,18.193,866647.0],["2004-11-09",18.1736,18.1736,17.9443,18.0085,1409286.0],["2004-11-10",18.0245,18.2401,17.7929,18.2148,1941271.0],["2004-11-11",18.1575,18.4166,18.0933,18.3708,897682.0],["2004-11-12",18.3272,18.8363,18.2882,18.7125,1011166.0],["2004-11-15",18.5749,18.6139,18.0635,18.1002,1363429.0],["2004-11-16",18.1002,18.2332,17.9534,17.9832,981752.0],["2004-11-17",17.9832,18.208,17.8869,18.1965,1273337.0],["2004-11-18",18.3433,18.435,18.2309,18.3708,738572.0],["2004-11-19",18.474,18.6666,18.3685,18.5542,934506.0],["2004-11-22",18.6116,19.1826,18.6047,19.1711,1219374.0],["2004-11-23",19.2078,19.3729,19.1275,19.3087,1431288.0],["2004-11-24",19.2881,19.5632,19.2881,19.5082,878459.0],["2004-11-26",19.5357,19.7604,19.5357,19.6091,254297.0],["2004-11-29",19.6114,19.6664,19.2858,19.5151,591506.0],["2004-11-30",19.4692,19.6366,19.4279,19.5632,661913.0],["2004-12-01",19.4921,19.6045,18.8157,18.9647,1102416.0],["2004-12-02",18.8501,18.873,17.9786,18.0933,2445928.0],["2004-12-03",18.0933,18.3983,17.9809,18.3433,1474597.0],["2004-12-06",18.4143,18.5084,18.0429,18.0429,1537824.0],["2004-12-07",18.0451,18.1116,17.7149,17.786,902777.0],["2004-12-08",17.692,18.0704,17.4512,17.997,1466723.0],["2004-12-09",18.0428,18.1162,17.8227,18.0176,1102416.0],["2004-12-10",18.0406,18.1804,17.9351,17.9786,1008618.0],["2004-12-13",18.0245,18.2424,17.9718,18.2424,558851.0],["2004-12-14",18.2859,18.3318,18.146,18.2447,695958.0],["2004-12-15",18.2791,18.6506,18.2791,18.6162,1056328.0],["2004-12-16",18.5749,18.6184,18.4006,18.4052,781187.0],["2004-12-17",18.3135,18.4098,18.2768,18.3226,917599.0],["2004-12-20",18.2768,18.5175,18.263,18.4625,664924.0],["2004-12-21",18.4969,18.6781,18.451,18.6506,731393.0],["2004-12-22",18.7308,18.7904,18.2057,18.3043,1029462.0],["2004-12-23",18.3112,18.513,18.2997,18.4327,550513.0],["2004-12-27",18.0429,18.2882,18.0291,18.169,733477.0],["2004-12-28",18.2263,18.4075,18.2125,18.3455,484970.0],["2004-12-29",18.3593,18.4602,18.2469,18.4258,597296.0],["2004-12-30",18.4258,18.4992,18.2813,18.474,577147.0],["2004-12-31",18.4281,18.5657,18.4029,18.4488,384919.0],["2005-01-03",18.4121,18.4121,17.465,17.5773,2195568.0],["2005-01-04",17.7608,17.9488,17.6461,17.6599,1462554.0],["2005-01-05",17.6599,17.7723,17.3366,17.4512,837697.0],["2005-01-06",17.4489,18.3341,17.348,18.0704,2442454.0],["2005-01-07",18.0704,18.0818,17.6324,17.8617,805273.0],["2005-01-10",18.3455,18.3547,17.9901,18.0451,1513738.0],["2005-01-11",18.0589,18.1116,17.9007,18.0039,1196909.0],["2005-01-12",18.0176,18.5818,17.9649,18.474,1572564.0],["2005-01-13",18.5542,18.8615,18.4625,18.701,1144567.0],["2005-01-14",18.701,18.8845,18.6184,18.818,795778.0],["2005-01-18",19.0335,19.061,18.7698,18.9074,1473902.0],["2005-01-19",18.8501,19.1252,18.818,18.9532,982910.0],["2005-01-20",18.7813,18.9762,18.6551,18.8523,966467.0],["2005-01-21",18.9441,19.1986,18.9418,19.0587,996343.0],["2005-01-24",19.1849,19.3798,19.1573,19.2193,869426.0],["2005-01-25",19.2193,19.3041,19.0587,19.155,1090836.0],["2005-01-26",19.2101,19.3798,19.1986,19.3362,1032936.0],["2005-01-27",19.3408,19.4922,19.2743,19.3775,932422.0],["2005-01-28",20.2604,20.6387,20.0884,20.4232,3797314.0],["2005-01-31",20.3659,20.57,20.1365,20.4736,1935018.0],["2005-02-01",20.531,20.985,20.5011,20.8061,2924413.0],["2005-02-02",20.8062,20.9827,20.7672,20.8681,1274263.0],["2005-02-03",20.5241,21.0171,20.414,21.0171,2050355.0],["2005-02-04",21.0974,21.1089,20.8451,20.9552,1020893.0],["2005-02-07",20.8681,21.0057,20.5447,20.6915,1268936.0],["2005-02-08",20.6823,20.9208,20.5287,20.8864,632268.0],["2005-02-09",20.852,21.1776,20.6158,20.7305,1004681.0],["2005-02-10",20.8971,21.4006,20.7592,21.3707,1024367.0],["2005-02-11",21.3477,21.5822,21.1937,21.4213,764280.0],["2005-02-14",21.4834,21.5868,21.2167,21.2719,1422950.0],["2005-02-15",21.219,21.4604,21.1155,21.2719,677662.0],["2005-02-16",21.2765,21.9156,21.1914,21.9156,1090141.0],["2005-02-17",21.9432,22.0604,21.6811,21.7546,1202930.0],["2005-02-18",21.8397,22.311,21.8397,22.0696,910420.0],["2005-02-22",22.3799,22.7271,21.9914,22.1501,1167727.0],["2005-02-23",22.15,22.4121,21.8926,22.357,1006302.0],["2005-02-24",22.4374,22.6811,22.1845,22.6673,924084.0],["2005-02-25",22.6328,23.0489,22.5983,22.7937,1348607.0],["2005-02-28",22.8742,23.1731,22.2811,22.9984,1470428.0],["2005-03-01",22.9984,23.0351,22.219,22.3937,1835198.0],["2005-03-02",22.3937,22.5524,22.3478,22.5363,2336844.0],["2005-03-03",22.7938,23.0351,22.7639,22.9294,2363478.0],["2005-03-04",22.9869,23.357,22.6903,23.2949,1501463.0],["2005-03-07",23.2972,23.5294,23.0604,23.4237,1624906.0],["2005-03-08",23.4834,24.1179,23.4259,24.0696,2220581.0],["2005-03-09",24.1501,24.2306,23.0007,23.0765,2596004.0],["2005-03-10",23.0765,23.0765,22.2811,22.7317,2733575.0],["2005-03-11",22.7317,23.311,22.6788,22.8834,1733063.0],["2005-03-14",22.9524,23.1041,22.4627,23.0282,1823618.0],["2005-03-15",23.2191,23.2282,22.5524,22.7593,1246471.0],["2005-03-16",22.7133,23.1616,22.6558,22.7386,1384042.0],["2005-03-17",22.9087,23.6788,22.8788,23.5961,1994539.0],["2005-03-18",23.5984,23.8398,23.488,23.7639,1445879.0],["2005-03-21",23.7639,23.7823,23.2719,23.642,1211731.0],["2005-03-22",23.6995,24.0122,23.2765,23.3478,1608694.0],["2005-03-23",23.2673,23.2673,22.7938,22.957,1891709.0],["2005-03-24",23.0742,23.1501,22.6489,22.888,1459543.0],["2005-03-28",22.8903,23.0167,22.6581,22.9087,1331237.0],["2005-03-29",22.7708,23.0006,22.1455,22.1845,2266438.0],["2005-03-30",22.3799,22.5294,21.8857,22.3868,2075136.0],["2005-03-31",22.7018,22.8282,22.6098,22.6972,1774519.0],["2005-04-01",22.8282,23.3662,22.7868,23.3225,1831493.0],["2005-04-04",23.403,23.5869,22.98,23.4191,2510544.0],["2005-04-05",23.419,23.6489,23.0558,23.1179,1299739.0],["2005-04-06",23.1317,23.5524,23.0236,23.4719,1708282.0],["2005-04-07",23.7248,23.8076,23.111,23.38,1867159.0],["2005-04-08",23.334,23.4788,22.934,22.9593,1469270.0],["2005-04-11",22.9616,23.1938,22.7248,23.0535,1284685.0],["2005-04-12",23.0558,23.0558,22.3547,22.4604,1614020.0],["2005-04-13",21.7822,22.2144,21.6443,21.6903,4135913.0],["2005-04-14",21.6903,21.8972,20.9661,21.288,3613886.0],["2005-04-15",21.2305,21.2581,20.3454,20.5063,2741912.0],["2005-04-18",20.3914,20.6466,20.0304,20.5408,1908847.0],["2005-04-19",20.6788,20.9707,20.6673,20.9201,1446110.0],["2005-04-20",21.0811,21.3316,20.5155,20.5638,1369219.0],["2005-04-21",20.5638,21.1638,20.4833,21.15,1212194.0],["2005-04-22",21.127,21.2972,20.6328,20.8765,1212658.0],["2005-04-25",21.2213,21.4374,21.0994,21.219,872206.0],["2005-04-26",21.219,21.4512,21.1293,21.1477,1617494.0],["2005-04-27",21.0558,21.0926,20.5109,20.7477,1709208.0],["2005-04-28",20.6328,20.6925,20.4374,20.5385,1518138.0],["2005-04-29",20.6902,20.7937,20.2534,20.481,1543846.0],["2005-05-02",20.2764,20.9753,20.2764,20.9247,1623516.0],["2005-05-03",20.8052,20.8282,20.042,20.1454,1697165.0],["2005-05-04",20.1454,20.2236,19.796,20.0994,2889442.0],["2005-05-05",20.1845,20.5546,20.127,20.4994,1547088.0],["2005-05-06",20.619,20.6443,20.3707,20.4006,967625.0],["2005-05-09",20.9733,21.054,20.699,20.9664,1608230.0],["2005-05-10",20.9272,21.1738,20.6829,20.7521,1446110.0],["2005-05-11",20.7521,20.9733,20.6852,20.895,1419245.0],["2005-05-12",20.895,20.9272,20.0975,20.1482,1394232.0],["2005-05-13",20.2819,20.381,19.8117,20.0353,1822692.0],["2005-05-16",19.9938,20.0975,19.3093,19.867,2323874.0],["2005-05-17",19.8209,20.3672,19.791,20.3349,1322899.0],["2005-05-18",20.5124,20.7198,20.2819,20.4962,1594103.0],["2005-05-19",20.4962,21.0701,20.4709,21.0355,1962810.0],["2005-05-20",21.0471,21.0471,20.7659,20.918,952802.0],["2005-05-23",20.918,21.3767,20.918,21.243,1034557.0],["2005-05-24",21.5265,21.7408,21.3421,21.7039,1642507.0],["2005-05-25",21.6693,22.075,21.6555,22.0035,2033216.0],["2005-05-26",22.0796,22.5982,22.0473,22.4737,2772252.0],["2005-05-27",22.4737,22.9208,22.4599,22.8356,1451437.0],["2005-05-31",22.6742,22.6834,22.4714,22.529,1402801.0],["2005-06-01",22.5774,23.0084,22.5452,22.9692,998196.0],["2005-06-02",22.7964,23.0176,22.6327,22.9231,1289549.0],["2005-06-03",23.0361,23.2804,22.9439,23.2204,944928.0],["2005-06-06",23.3334,23.3841,23.0015,23.3703,1321741.0],["2005-06-07",23.4164,23.4763,23.1167,23.3011,1767687.0],["2005-06-08",23.3011,23.739,23.1951,23.2689,1589934.0],["2005-06-09",23.4163,23.7805,23.3518,23.7344,1579975.0],["2005-06-10",23.739,23.9603,23.5316,23.7759,691326.0],["2005-06-13",23.7068,23.8404,23.5178,23.6146,1119091.0],["2005-06-14",23.845,23.8543,23.5039,23.6883,990553.0],["2005-06-15",23.9418,24.0939,23.7667,24.0663,1150705.0],["2005-06-16",24.1585,24.4535,24.1032,24.4397,958245.0],["2005-06-17",24.8914,25.1449,24.3797,25.1127,2129446.0],["2005-06-20",25.1127,25.3247,24.6425,24.9421,1368640.0],["2005-06-21",24.9467,25.0343,24.3475,24.4581,1013713.0],["2005-06-22",24.707,25.0804,24.1032,24.6333,1596187.0],["2005-06-23",24.6609,25.3938,24.5687,24.8407,1208141.0],["2005-06-24",24.8868,25.2141,24.7347,24.9191,1108206.0],["2005-06-27",25.0343,25.4077,25.0343,25.2924,753395.0],["2005-06-28",25.2971,25.4907,24.6471,24.8269,1098016.0],["2005-06-29",24.6148,25.1265,24.5365,24.6609,1253767.0],["2005-06-30",24.8914,24.8914,23.9003,24.0755,2264006.0],["2005-07-01",24.1539,24.4535,23.9234,24.4397,1825471.0],["2005-07-05",24.8223,25.1127,24.5687,25.0297,978047.0],["2005-07-06",25.2371,25.3754,24.3383,24.5549,1095931.0],["2005-07-07",24.8315,25.4906,24.5134,25.4722,1993497.0],["2005-07-08",25.4953,25.6612,24.9421,25.0942,929758.0],["2005-07-11",25.0988,25.3524,24.8914,25.3524,657165.0],["2005-07-12",25.3616,25.6428,25.2556,25.5045,802610.0],["2005-07-13",25.4353,25.486,24.8914,25.0527,1424456.0],["2005-07-14",25.1127,25.2832,24.2599,24.624,1436962.0],["2005-07-15",24.707,25.0343,24.4351,24.6425,1148620.0],["2005-07-18",24.4996,24.5641,24.3152,24.5319,906482.0],["2005-07-19",24.7162,25.0666,24.389,25.062,934274.0],["2005-07-20",25.0573,25.1034,24.3613,24.5226,1714766.0],["2005-07-21",24.6148,24.6148,23.7851,24.1032,1287464.0],["2005-07-22",24.2553,24.896,24.2553,24.7992,1321741.0],["2005-07-25",24.5918,25.0988,24.4074,24.8914,1191698.0],["2005-07-26",25.0066,25.0481,24.4996,24.8914,695611.0],["2005-07-27",25.0112,25.0159,24.1585,24.3613,1205246.0],["2005-07-28",24.7301,24.7992,24.4443,24.6886,1532729.0],["2005-07-29",24.8591,24.8914,24.3705,24.4489,644311.0],["2005-08-01",24.5457,24.79,24.4996,24.7347,1102069.0],["2005-08-02",24.2,24.5687,24.1631,24.4765,1918111.0],["2005-08-03",24.5273,24.5964,24.2046,24.306,1210226.0],["2005-08-04",24.1539,24.6102,24.1447,24.4305,953845.0],["2005-08-05",24.9375,25.0066,24.4765,24.6701,2805371.0],["2005-08-08",24.8914,25.5413,24.8914,25.002,1917185.0],["2005-08-09",25.0389,25.2002,24.9006,24.9836,1696470.0],["2005-08-10",25.0527,25.6289,24.7715,25.5275,1683732.0],["2005-08-11",25.569,26.0438,25.5367,25.8041,1349070.0],["2005-08-12",26.0503,26.0503,25.6161,25.8101,21106634.0],["2005-08-15",25.7962,25.8701,25.6115,25.7731,1767340.0],["2005-08-16",25.7731,25.7731,25.2512,25.3574,1951230.0],["2005-08-17",25.2882,25.6761,24.7293,24.7893,2163955.0],["2005-08-18",24.6415,24.914,24.2443,24.5584,1508063.0],["2005-08-19",24.8032,25.2189,24.7293,25.0064,959866.0],["2005-08-22",25.0665,25.4036,24.7293,24.9187,852520.0],["2005-08-23",24.9648,25.1219,24.5492,24.8401,742857.0],["2005-08-24",24.9556,25.2466,24.72,25.1034,1150126.0],["2005-08-25",25.1034,25.1034,24.6646,24.817,778987.0],["2005-08-26",24.8678,24.8771,24.369,24.3829,1115038.0],["2005-08-29",24.6877,24.7062,23.7362,23.9718,3243790.0],["2005-08-30",23.9949,24.563,23.9256,24.4198,1971495.0],["2005-08-31",24.4475,25.3574,24.3875,25.242,2637577.0],["2005-09-01",25.4129,25.8193,25.2374,25.5191,2122961.0],["2005-09-02",25.2189,25.2189,24.7431,24.7939,1101142.0],["2005-09-06",24.8032,25.011,24.5168,24.7801,1335753.0],["2005-09-07",24.757,24.7847,24.1565,24.3505,2849954.0],["2005-09-08",24.4337,24.5029,23.981,24.0642,2080810.0],["2005-09-09",24.2489,24.3967,24.1519,24.3413,1872370.0],["2005-09-12",24.3459,24.3459,23.6069,23.7639,1499957.0],["2005-09-13",23.7916,23.9625,23.3251,23.3344,1890203.0],["2005-09-14",23.4683,23.6023,23.1543,23.2605,1428161.0],["2005-09-15",23.4314,23.593,23.1727,23.2743,1634401.0],["2005-09-16",23.1773,23.182,22.503,22.7247,4086466.0],["2005-09-19",23.048,26.3597,23.048,23.2282,3148370.0],["2005-09-20",23.2328,23.2466,22.6416,23.048,2230540.0],["2005-09-21",23.3252,23.5515,23.2328,23.5192,2164997.0],["2005-09-22",23.6485,23.7778,22.66,23.182,1967789.0],["2005-09-23",23.1404,23.1866,22.5584,22.6046,1176528.0],["2005-09-26",22.5861,23.0295,22.4707,22.8171,1274611.0],["2005-09-27",22.7478,22.7755,22.4707,22.6785,1053201.0],["2005-09-28",22.7247,23.3436,22.5861,23.3252,1707587.0],["2005-09-29",23.4175,23.4914,22.9972,23.3944,1377673.0],["2005-09-30",23.2328,23.4175,23.0342,23.0342,920031.0],["2005-10-03",23.0942,23.3252,22.5584,22.6785,1430014.0],["2005-10-04",22.2259,22.2813,21.5515,21.6069,2123656.0],["2005-10-05",21.6347,21.7086,20.8402,20.9557,2182367.0],["2005-10-06",20.7248,20.7848,19.9996,20.3183,2302683.0],["2005-10-07",20.6416,20.8725,20.3783,20.8264,1509800.0],["2005-10-10",20.7756,20.9187,20.2213,20.4476,1337837.0],["2005-10-11",20.6277,21.1912,20.6047,21.1312,1969526.0],["2005-10-12",21.0896,21.1543,20.3321,20.4707,1455374.0],["2005-10-13",20.4014,20.406,19.4268,19.7964,2023373.0],["2005-10-14",19.7964,20.4846,19.5054,20.4846,2365794.0],["2005-10-17",20.7848,20.8956,20.4615,20.697,1985391.0],["2005-10-18",20.5077,20.5862,19.898,20.0735,2335686.0],["2005-10-19",20.286,20.286,19.1728,19.9303,2842774.0],["2005-10-20",19.9765,20.092,19.1543,19.4361,3640868.0],["2005-10-21",19.4361,19.9303,19.1774,19.607,2191978.0],["2005-10-24",19.6116,20.637,19.607,20.4338,2415704.0],["2005-10-25",20.8772,21.0896,20.4384,21.0065,2274659.0],["2005-10-26",21.2467,22.0919,20.9695,21.5931,3762226.0],["2005-10-27",21.824,21.9256,21.0619,21.1682,2139173.0],["2005-10-28",21.2698,21.3621,20.5123,21.2513,1849673.0],["2005-10-31",21.3575,21.7686,21.3575,21.6393,1729473.0],["2005-11-01",21.6393,22.1473,21.436,21.9672,1776604.0],["2005-11-02",21.9811,22.4707,21.9395,22.3229,1477261.0],["2005-11-03",22.6092,22.9325,22.2905,22.6646,2100380.0],["2005-11-04",22.6693,22.6693,21.9118,22.1058,1635212.0],["2005-11-07",22.1058,22.1058,21.3991,21.5885,1912205.0],["2005-11-08",21.5389,21.8816,21.3445,21.5806,937980.0],["2005-11-09",21.5343,22.1686,21.1824,21.5806,1499610.0],["2005-11-10",21.4417,21.4463,20.7935,21.1176,2089379.0],["2005-11-11",21.1639,21.3908,20.8768,21.2935,1377209.0],["2005-11-14",21.525,21.6778,21.2611,21.5297,1105658.0],["2005-11-15",21.3908,21.951,21.3676,21.5991,1813196.0],["2005-11-16",22.039,22.5344,21.7843,22.3399,2317158.0],["2005-11-17",22.5946,22.6687,22.0853,22.2797,1197140.0],["2005-11-18",22.5112,22.5112,21.8954,22.2334,1151747.0],["2005-11-21",22.2797,22.6825,22.2242,22.6548,1300897.0],["2005-11-22",22.8492,23.3169,22.6964,23.2937,1417971.0],["2005-11-23",23.2937,23.4974,22.9742,23.428,1886035.0],["2005-11-25",23.5113,23.5808,23.2243,23.2891,603550.0],["2005-11-28",23.1039,23.1363,22.5714,22.8446,1491967.0],["2005-11-29",23.1224,23.2428,22.6131,22.7659,1153947.0],["2005-11-30",22.8029,23.1826,22.7983,22.9002,1826629.0],["2005-12-01",23.2891,23.7243,23.1918,23.6502,1285959.0],["2005-12-02",23.6549,23.6873,23.2011,23.4882,989627.0],["2005-12-05",23.7475,23.8864,23.4882,23.7336,1607420.0],["2005-12-06",23.8447,24.1086,23.7984,24.0808,1766529.0],["2005-12-07",24.1919,24.6827,24.1919,24.567,2609437.0],["2005-12-08",24.5901,24.692,24.3725,24.5809,1365282.0],["2005-12-09",24.5253,24.641,24.3077,24.604,1097784.0],["2005-12-12",25.1179,25.5809,24.979,25.5717,2326885.0],["2005-12-13",25.6874,25.9699,25.6041,25.7152,1505400.0],["2005-12-14",25.7152,25.8726,25.3587,25.831,1013713.0],["2005-12-15",25.831,25.8819,25.1365,25.317,1482703.0],["2005-12-16",25.3726,25.3865,24.905,24.9327,1331237.0],["2005-12-19",24.9327,25.0624,24.5484,24.6457,1382420.0],["2005-12-20",24.817,25.0068,24.5392,24.854,737299.0],["2005-12-21",24.8818,25.0022,24.6133,24.7012,967856.0],["2005-12-22",24.8401,25.0346,24.5855,24.7568,1037221.0],["2005-12-23",24.6874,25.0207,24.4373,24.9281,627983.0],["2005-12-27",24.9327,24.9327,24.3077,24.6549,1812502.0],["2005-12-28",24.7707,25.1874,24.7244,25.0346,668861.0],["2005-12-29",24.9466,25.2522,24.7753,24.8401,658207.0],["2005-12-30",24.7938,25.1642,24.5994,24.9976,700243.0],["2006-01-03",25.1642,25.8541,25.1411,25.8078,1207794.0],["2006-01-04",25.6504,25.6504,25.0578,25.4513,1587039.0],["2006-01-05",25.3356,25.3957,24.9189,25.1087,1623632.0],["2006-01-06",25.3726,25.743,25.3587,25.4837,819748.0],["2006-01-09",25.4837,25.6411,25.4791,25.493,956624.0],["2006-01-10",25.493,26.1597,25.4652,25.9838,1099174.0],["2006-01-11",25.9838,26.4236,25.5856,26.368,1156379.0],["2006-01-12",25.6967,26.6829,25.6967,26.1412,3287446.0],["2006-01-13",26.0671,26.6597,26.044,26.6597,1601398.0],["2006-01-17",27.0626,27.4561,26.2477,27.3867,2915033.0],["2006-01-18",27.2848,27.2894,26.5208,26.8357,1629885.0],["2006-01-19",26.8357,27.3543,26.6829,27.308,1245197.0],["2006-01-20",27.4561,27.8636,26.9005,27.0764,1533539.0],["2006-01-23",27.4654,27.4978,26.6551,26.9051,1467418.0],["2006-01-24",26.6736,26.6922,25.9884,26.0393,2649967.0],["2006-01-25",26.2384,26.368,25.1411,25.3772,2534051.0],["2006-01-26",25.4698,25.6365,25.0948,25.493,1617842.0],["2006-01-27",25.7245,26.1597,25.7013,26.0208,1332511.0],["2006-01-30",26.1597,26.9329,26.1319,26.6922,1523812.0],["2006-01-31",26.5764,26.6875,26.3866,26.3912,1111680.0],["2006-02-01",26.3958,27.0394,26.1829,26.3634,1580670.0],["2006-02-02",25.2059,25.7569,24.4373,25.0717,5467729.0],["2006-02-03",25.0022,25.2291,24.6503,24.7151,3709769.0],["2006-02-06",25.0439,25.2059,24.4003,24.4003,3250853.0],["2006-02-07",24.4049,24.4049,23.1131,23.127,3038939.0],["2006-02-08",23.1965,23.3076,22.2705,22.5575,3419574.0],["2006-02-09",22.7167,22.7863,22.0716,22.1041,2199158.0],["2006-02-10",22.1088,22.2294,20.9114,21.4451,4749421.0],["2006-02-13",21.6029,21.9324,21.3755,21.6076,2218612.0],["2006-02-14",21.5333,21.538,20.9625,21.343,2551537.0],["2006-02-15",21.4869,21.77,21.1249,21.343,3246453.0],["2006-02-16",21.473,21.9835,21.473,21.8767,1578122.0],["2006-02-17",22.1366,22.2526,21.8582,22.1041,1415887.0],["2006-02-21",22.7863,22.8095,22.1969,22.2387,1959452.0],["2006-02-22",22.2294,22.2341,21.5287,21.8814,1843420.0],["2006-02-23",21.7189,22.1273,21.5333,21.8442,1329847.0],["2006-02-24",22.183,22.3826,22.132,22.2016,1206057.0],["2006-02-27",22.183,22.2201,21.7839,21.7885,1115733.0],["2006-02-28",21.7189,21.9046,21.4498,21.7514,1597229.0],["2006-03-01",21.8582,22.1134,21.6354,22.0856,820443.0],["2006-03-02",22.132,22.3779,21.886,22.0763,1337953.0],["2006-03-03",22.0299,22.1969,21.9139,21.9603,1021819.0],["2006-03-06",21.6725,21.7746,21.0692,21.2595,1819797.0],["2006-03-07",21.2317,21.2317,20.7537,21.0507,1418550.0],["2006-03-08",20.9996,21.4869,20.8372,21.4869,2420683.0],["2006-03-09",21.6168,21.8674,21.2873,21.4869,2158280.0],["2006-03-10",21.4869,21.654,21.2085,21.6029,1483398.0],["2006-03-13",21.589,21.9649,21.5612,21.8396,766133.0],["2006-03-14",21.8953,22.183,21.6122,22.0392,898145.0],["2006-03-15",22.0392,22.2619,21.9046,22.1784,1324173.0],["2006-03-16",21.5797,22.0577,21.0553,22.0392,2882030.0],["2006-03-17",22.0856,22.1227,21.5704,21.7097,1349070.0],["2006-03-20",21.5936,21.6957,21.2874,21.3987,1643897.0],["2006-03-21",21.7514,22.2666,21.357,21.8953,2658189.0],["2006-03-22",21.9417,22.364,21.8164,21.9046,1370956.0],["2006-03-23",22.1366,22.7074,21.9649,22.4476,1631043.0],["2006-03-24",22.4708,22.9163,22.4708,22.8049,1352428.0],["2006-03-27",23.0648,23.0648,22.661,22.8745,930221.0],["2006-03-28",23.3479,23.3479,22.958,23.088,1280864.0],["2006-03-29",23.1576,23.4592,23.1112,23.3711,1302750.0],["2006-03-30",23.4546,23.6588,23.204,23.3943,1023904.0],["2006-03-31",23.3989,23.3989,22.8559,23.1205,1396085.0],["2006-04-03",23.3061,23.5381,23.1344,23.3247,1312014.0],["2006-04-04",23.3247,23.7145,23.2272,23.6495,1023556.0],["2006-04-05",23.7331,23.9001,23.566,23.7934,1379294.0],["2006-04-06",23.979,24.0718,23.45,23.6913,1309930.0],["2006-04-07",23.6913,23.8073,23.2411,23.4128,888070.0],["2006-04-10",23.5892,24.2807,23.5381,23.9976,1411370.0],["2006-04-11",24.109,24.406,23.7563,23.8444,942959.0],["2006-04-12",23.8537,24.1275,23.4871,23.6495,894323.0],["2006-04-13",23.6217,23.9604,23.2875,23.9326,1138198.0],["2006-04-17",24.3828,24.4245,23.9651,24.3874,1275074.0],["2006-04-18",24.5034,24.9211,24.5034,24.8376,901966.0],["2006-04-19",24.8283,25.1624,24.6148,24.9118,1238134.0],["2006-04-20",25.0371,25.1903,24.3967,24.754,1843304.0],["2006-04-21",24.7819,24.884,24.5266,24.6798,1919038.0],["2006-04-24",24.6798,24.6798,24.2296,24.3735,1473555.0],["2006-04-25",24.4895,24.7819,23.8816,24.1786,1746032.0],["2006-04-26",23.7377,23.8073,22.9302,23.0648,4627947.0],["2006-04-27",22.972,23.3711,22.5079,23.2272,2255321.0],["2006-04-28",23.3664,23.7191,23.204,23.2875,1383694.0],["2006-05-01",23.5242,23.7423,23.2597,23.3293,998543.0],["2006-05-02",23.5149,23.5521,23.269,23.4268,1302055.0],["2006-05-03",23.5706,23.9512,23.5381,23.7331,2397871.0],["2006-05-04",23.6681,24.0533,23.4175,23.617,1843652.0],["2006-05-05",23.9465,24.0997,23.5567,24.0765,1366556.0],["2006-05-08",23.5521,24.1739,23.5242,24.1461,1208373.0],["2006-05-09",24.1461,24.4199,23.7887,23.9372,1326373.0],["2006-05-10",23.9061,24.0921,23.5712,24.0828,1557163.0],["2006-05-11",24.4177,24.6316,24.0921,24.2875,1327068.0],["2006-05-12",24.2642,24.2642,23.72,23.7433,1642855.0],["2006-05-15",23.5573,23.7991,23.1898,23.6224,2188852.0],["2006-05-16",23.7759,23.8968,23.2317,23.4084,1595261.0],["2006-05-17",23.8363,23.92,23.0224,23.1945,2399723.0],["2006-05-18",23.1852,23.4456,23.0177,23.0224,1304024.0],["2006-05-19",23.0689,23.6038,22.8643,23.3666,1888466.0],["2006-05-22",23.1852,23.3573,22.6457,23.2642,2533704.0],["2006-05-23",23.5759,23.9852,23.1154,23.1945,1682690.0],["2006-05-24",23.0224,23.72,22.9712,23.3898,2455771.0],["2006-05-25",23.6968,24.1758,23.5014,23.9665,1660456.0],["2006-05-26",23.9479,24.2363,23.8084,24.0735,763469.0],["2006-05-30",24.2782,24.3712,23.6503,23.6503,1143293.0],["2006-05-31",23.6549,24.5572,23.6503,24.5247,1898888.0],["2006-06-01",24.5293,25.0967,24.2782,24.9526,1696702.0],["2006-06-02",25.1851,25.413,24.813,25.3851,1617147.0],["2006-06-05",25.5897,25.6967,24.3944,24.4316,1866117.0],["2006-06-06",24.2317,25.0084,24.2177,24.7991,2181556.0],["2006-06-07",24.7386,24.7386,24.0084,24.0224,1765487.0],["2006-06-08",23.6968,23.9479,22.9154,23.9247,3183805.0],["2006-06-09",24.0317,24.0828,23.1247,23.2503,2179588.0],["2006-06-12",23.3387,23.5526,22.6875,22.7526,1605335.0],["2006-06-13",22.7573,22.7852,21.9573,21.9666,2779316.0],["2006-06-14",22.0131,22.4317,21.948,22.4317,1754138.0],["2006-06-15",22.6457,23.1108,22.5433,22.9387,1970221.0],["2006-06-16",22.8829,23.0084,22.5433,22.8643,1855348.0],["2006-06-19",22.8364,22.855,22.2038,22.3527,1968253.0],["2006-06-20",22.5108,22.8178,22.0875,22.1154,1629422.0],["2006-06-21",22.1387,22.855,22.0178,22.548,1948219.0],["2006-06-22",22.455,22.8829,22.348,22.841,1069297.0],["2006-06-23",23.72,24.1665,23.6084,23.9572,2156543.0],["2006-06-26",23.8131,24.213,23.6596,24.1014,1095121.0],["2006-06-27",24.3433,24.52,24.041,24.0549,1559942.0],["2006-06-28",24.1759,24.7154,24.0828,24.7107,1408360.0],["2006-06-29",24.9758,25.5711,24.827,25.5711,1892635.0],["2006-06-30",25.6037,26.2827,25.5804,25.9804,3196891.0],["2006-07-03",26.0269,26.1293,25.9014,25.92,516005.0],["2006-07-05",25.4874,26.4827,25.4409,26.3944,2036227.0],["2006-07-06",26.3944,26.7432,26.2688,26.2827,1682111.0],["2006-07-07",26.3525,26.7944,25.8316,25.8921,1996739.0],["2006-07-10",25.8967,26.3572,25.6921,26.1107,1108322.0],["2006-07-11",25.6456,26.0874,25.3758,25.8828,1982959.0],["2006-07-12",25.906,26.0455,25.6549,25.9944,1210921.0],["2006-07-13",26.0734,26.3432,25.7618,25.8316,1677826.0],["2006-07-14",26.0455,26.5292,25.5665,26.4641,1735263.0],["2006-07-17",26.092,26.2827,25.2967,25.4967,1832882.0],["2006-07-18",25.813,26.0921,25.2967,25.6688,1293718.0],["2006-07-19",25.6874,25.9711,25.3525,25.7804,1146536.0],["2006-07-20",25.7293,26.1153,25.3991,25.413,1972421.0],["2006-07-21",25.4084,25.4409,24.5991,24.7805,1828366.0],["2006-07-24",24.6642,25.3944,24.6502,25.306,2253584.0],["2006-07-25",25.5804,25.9014,25.1246,25.6456,1334248.0],["2006-07-26",25.3479,25.3479,24.1107,24.7433,3604043.0],["2006-07-27",25.1851,25.227,24.4084,24.4642,1868317.0],["2006-07-28",24.0456,24.3572,23.7386,23.8224,1830566.0],["2006-07-31",23.8224,24.0875,23.5852,23.934,2550495.0],["2006-08-01",23.9386,24.241,23.6224,24.1526,1762823.0],["2006-08-02",24.3479,24.3572,23.548,23.6224,2122961.0],["2006-08-03",23.4177,23.4828,23.1573,23.2549,1913132.0],["2006-08-04",23.5805,23.6828,22.9387,23.2736,1207447.0],["2006-08-07",23.5061,23.627,23.2038,23.4596,1271368.0],["2006-08-08",23.427,23.9107,23.3991,23.441,1208952.0],["2006-08-09",23.6735,24.1619,23.5015,23.8828,1468344.0],["2006-08-10",23.5154,23.72,23.2224,23.427,1031546.0],["2006-08-11",23.3244,23.6136,23.2824,23.5763,773081.0],["2006-08-14",23.441,23.4457,22.8672,22.9745,1142020.0],["2006-08-15",23.2078,23.4644,22.9699,23.2684,853330.0],["2006-08-16",23.3011,23.5716,23.0912,23.2264,1075203.0],["2006-08-17",22.9979,23.0725,22.7133,22.8019,1006997.0],["2006-08-18",22.8533,23.0445,22.606,22.9839,774702.0],["2006-08-21",23.1005,23.5017,23.0725,23.427,1253072.0],["2006-08-22",23.4317,23.7956,23.427,23.7629,1008618.0],["2006-08-23",23.5577,23.7209,22.9979,23.1052,1496252.0],["2006-08-24",23.1378,23.2871,22.8766,23.1052,926053.0],["2006-08-25",23.2777,23.5343,23.2311,23.3151,846498.0],["2006-08-28",23.0212,23.3057,22.9979,23.2358,799020.0],["2006-08-29",23.0912,23.0912,22.634,22.8906,1236512.0],["2006-08-30",22.8439,22.8719,22.2562,22.6107,1449353.0],["2006-08-31",22.5314,22.8626,22.4194,22.8159,1093731.0],["2006-09-01",22.8113,23.2591,22.6667,23.2078,1319541.0],["2006-09-05",23.2124,23.3011,22.8579,23.1705,730698.0],["2006-09-06",22.9792,22.9792,22.2375,22.3075,1482008.0],["2006-09-07",22.3121,22.5547,22.1722,22.2608,1302171.0],["2006-09-08",22.1349,22.3215,22.0136,22.0835,1464754.0],["2006-09-11",22.0835,22.0835,21.3185,21.6357,2558948.0],["2006-09-12",21.5751,21.8503,21.5284,21.785,1415308.0],["2006-09-13",22.0462,22.2888,21.8176,22.1582,1218332.0],["2006-09-14",22.1115,22.4614,21.7523,21.8596,1872949.0],["2006-09-15",21.9483,21.9716,21.7104,21.9109,3439607.0],["2006-09-18",22.0836,22.5967,22.0836,22.5174,1287233.0],["2006-09-19",22.5174,22.6387,21.7337,21.883,1510379.0],["2006-09-20",21.855,22.0089,21.6031,21.743,1633938.0],["2006-09-21",21.8596,22.0509,21.6217,21.7243,2089032.0],["2006-09-22",21.9016,21.9063,21.3651,21.6264,1436731.0],["2006-09-25",21.4118,21.5424,20.992,21.4118,1909079.0],["2006-09-26",21.4118,22.1022,21.4118,21.7383,1704923.0],["2006-09-27",21.9249,22.1022,21.5984,21.9669,1998592.0],["2006-09-28",22.0182,22.4194,21.827,22.3308,1770929.0],["2006-09-29",22.3121,22.3681,21.8643,22.1815,1441131.0],["2006-10-02",22.1115,22.2002,21.687,21.6917,1064897.0],["2006-10-03",21.4025,21.4678,21.02,21.0479,1739663.0],["2006-10-04",21.1272,21.9669,20.936,21.8783,2506491.0],["2006-10-05",22.2981,22.2981,21.841,22.2795,2169745.0],["2006-10-06",22.6013,22.7366,21.9203,22.6713,2696519.0],["2006-10-09",22.8812,22.9979,22.536,22.5454,1483514.0],["2006-10-10",22.2048,22.7786,22.1815,22.7599,1890435.0],["2006-10-11",22.6433,22.718,22.3774,22.522,1594682.0],["2006-10-12",22.6107,23.0912,22.5174,23.0678,1714072.0],["2006-10-13",23.1891,23.7023,23.1192,23.5063,1412413.0],["2006-10-16",23.5063,24.0428,23.5063,23.9961,1478998.0],["2006-10-17",23.9075,23.9915,23.427,23.8795,1481314.0],["2006-10-18",23.9962,24.1734,23.5716,23.651,1279011.0],["2006-10-19",23.7676,24.0615,23.4737,24.0241,1267663.0],["2006-10-20",24.1874,24.2294,23.7396,23.8842,1128818.0],["2006-10-23",23.6743,24.1408,23.5576,24.0241,1077172.0],["2006-10-24",23.9029,24.4067,23.7956,24.2994,1277274.0],["2006-10-25",23.8329,24.1781,23.5623,23.7909,2242699.0],["2006-10-26",23.6976,23.7023,22.0276,22.3541,4410590.0],["2006-10-27",22.2608,22.662,21.6964,21.8316,2540305.0],["2006-10-30",21.7617,21.8317,21.4585,21.5191,1901668.0],["2006-10-31",21.4398,22.0322,21.1366,21.9996,2674980.0],["2006-11-01",21.8083,21.9809,21.5611,21.7757,2295503.0],["2006-11-02",21.7757,21.9249,21.4585,21.771,1465449.0],["2006-11-03",21.9483,22.1582,21.9016,22.0975,1548130.0],["2006-11-06",21.9949,22.2981,21.7337,22.1069,1322668.0],["2006-11-07",22.0882,22.3634,21.9343,22.3401,2331401.0],["2006-11-08",22.3448,22.9157,22.2793,22.8549,2635376.0],["2006-11-09",23.3977,23.5053,22.9719,23.2713,2024763.0],["2006-11-10",23.2105,23.2152,22.5975,22.7332,1273221.0],["2006-11-13",22.6162,23.0186,22.3495,22.9063,1747190.0],["2006-11-14",22.9859,23.1263,22.6349,22.8689,1658140.0],["2006-11-15",22.8361,23.3977,22.8361,23.3603,1492315.0],["2006-11-16",23.4679,23.5381,22.7706,22.8782,1567585.0],["2006-11-17",22.8783,23.3088,22.6911,23.1684,1714303.0],["2006-11-20",23.1637,23.5053,23.0748,23.2854,1514432.0],["2006-11-21",23.4024,23.9078,23.4024,23.875,1788763.0],["2006-11-22",23.875,23.9826,23.5428,23.7487,1417160.0],["2006-11-24",23.758,24.1932,23.744,23.9171,328988.0],["2006-11-27",24.0201,24.2447,23.4304,23.6176,1624327.0],["2006-11-28",23.6457,24.474,23.6457,24.3617,1813891.0],["2006-11-29",24.4038,25.2227,24.3149,25.1245,2110687.0],["2006-11-30",24.7033,25.5924,24.7033,25.4005,2171829.0],["2006-12-01",25.0823,25.204,24.5676,25.0121,1986086.0],["2006-12-04",24.8016,24.8717,24.4178,24.7641,1484440.0],["2006-12-05",24.9419,25.1198,24.5957,25.0262,994606.0],["2006-12-06",24.8483,25.2882,24.8016,24.9887,1493704.0],["2006-12-07",24.9887,25.1385,24.8156,25.0121,928021.0],["2006-12-08",25.2227,25.2695,24.97,25.0589,877880.0],["2006-12-11",24.9653,25.1198,24.8764,25.0355,1015682.0],["2006-12-12",25.0355,25.1853,24.8483,25.1057,1187297.0],["2006-12-13",25.1291,25.2367,25.0168,25.1525,1557278.0],["2006-12-14",25.2976,25.452,25.0355,25.3444,920494.0],["2006-12-15",25.3444,25.3444,24.605,24.708,3080859.0],["2006-12-18",24.708,24.708,23.8001,23.8703,2922445.0],["2006-12-19",23.8189,24.1137,23.5287,23.9499,4270704.0],["2006-12-20",23.9592,24.3009,23.8048,23.8657,1314214.0],["2006-12-21",24.0294,24.0575,23.6364,23.8657,1150126.0],["2006-12-22",23.8703,23.8703,23.5381,23.6785,885986.0],["2006-12-26",23.6785,23.9639,23.4258,23.7019,653344.0],["2006-12-27",23.7955,24.0528,23.6176,24.0388,700474.0],["2006-12-28",24.0528,24.1417,23.7393,23.9218,799831.0],["2006-12-29",23.7955,23.8937,23.5802,23.7955,811411.0],["2007-01-03",23.8235,23.8235,22.4197,22.7192,2922329.0],["2007-01-04",22.7145,23.0608,22.3963,22.4571,2377953.0],["2007-01-05",22.4711,22.6958,22.2699,22.5507,1490230.0],["2007-01-08",22.5788,22.9157,22.1576,22.3167,1684774.0],["2007-01-09",22.1576,22.4992,21.7833,22.2044,1696470.0],["2007-01-10",22.0172,22.1108,21.5633,21.7177,2413504.0],["2007-01-11",21.8675,22.415,21.5727,21.6429,1936176.0],["2007-01-12",21.4978,22.0313,21.2685,21.8113,3227693.0],["2007-01-16",21.8066,22.0687,21.3855,21.4931,1931776.0],["2007-01-17",21.4931,21.9938,21.4931,21.7833,1799879.0],["2007-01-18",21.8066,22.0734,21.4557,21.6101,1417624.0],["2007-01-19",21.9704,21.9845,21.5259,21.8675,2509733.0],["2007-01-22",22.2138,22.3776,21.9985,22.3167,2812898.0],["2007-01-23",22.4197,22.8923,22.4197,22.7566,2084168.0],["2007-01-24",22.7379,22.7426,22.0547,22.5601,1734105.0],["2007-01-25",22.5601,22.7379,22.167,22.284,1562026.0],["2007-01-26",22.7379,22.9999,22.429,22.7894,1976011.0],["2007-01-29",22.8595,22.9719,22.6256,22.8642,1920196.0],["2007-01-30",22.9812,23.4024,22.9297,23.2854,2278828.0],["2007-01-31",23.1871,23.5053,22.9017,23.262,1415771.0],["2007-02-01",23.2667,24.0388,22.8642,23.7159,2938425.0],["2007-02-02",24.357,24.3804,23.4679,24.109,3774385.0],["2007-02-05",24.1511,24.3008,23.8844,23.992,1835198.0],["2007-02-06",24.0762,24.1979,23.5989,23.8422,1678405.0],["2007-02-07",23.9592,24.0341,23.5381,23.6597,1240913.0],["2007-02-08",23.6504,24.2026,23.524,24.1464,1859748.0],["2007-02-09",24.1511,24.2356,23.8695,24.0244,1092920.0],["2007-02-12",23.8789,23.8789,23.3486,23.5269,1253303.0],["2007-02-13",23.6442,24.123,23.6442,24.0056,1381494.0],["2007-02-14",24.0056,24.4421,23.9024,24.2544,2286124.0],["2007-02-15",24.1464,24.2684,23.8789,24.0666,1563300.0],["2007-02-16",23.9822,24.1699,23.9305,24.0619,651259.0],["2007-02-20",23.8742,23.9634,23.6959,23.9305,538354.0],["2007-02-21",23.9352,24.3154,23.7616,24.2544,1179191.0],["2007-02-22",24.259,24.5735,24.2168,24.4843,1367598.0],["2007-02-23",24.5735,24.6439,24.1558,24.2731,1230722.0],["2007-02-26",24.6533,24.8738,24.5172,24.8081,1541414.0],["2007-02-27",24.7331,24.7425,23.6771,23.9211,2145542.0],["2007-02-28",23.9258,24.6016,23.7897,24.3201,2458666.0],["2007-03-01",24.3201,24.4702,23.8085,24.2403,1870633.0],["2007-03-02",24.2684,24.3013,23.771,23.8367,1677016.0],["2007-03-05",23.7099,24.0291,23.4706,23.8085,2636534.0],["2007-03-06",24.0619,24.3107,24.0009,24.2356,1716735.0],["2007-03-07",24.1042,24.7612,24.1042,24.5172,2337423.0],["2007-03-08",24.6674,24.7706,24.4139,24.5266,1033747.0],["2007-03-09",24.5266,24.9818,24.3952,24.6627,2213401.0],["2007-03-12",24.3576,24.6251,24.2684,24.4656,935432.0],["2007-03-13",24.4515,24.6392,23.8742,23.9587,1624558.0],["2007-03-14",24.1229,24.3388,23.7522,24.3154,1634170.0],["2007-03-15",24.3388,24.5453,24.1229,24.4796,1111796.0],["2007-03-16",24.5453,24.5594,23.9211,24.1089,1558900.0],["2007-03-19",24.4045,24.5359,24.2168,24.4374,846845.0],["2007-03-20",24.3576,24.5876,24.2215,24.5406,845919.0],["2007-03-21",24.1276,25.0522,24.1276,25.0053,1469039.0],["2007-03-22",25.1695,25.5919,25.1695,25.376,2323759.0],["2007-03-23",25.4417,25.6905,25.2493,25.4793,1382305.0],["2007-03-26",25.6529,25.7703,25.3103,25.7139,946781.0],["2007-03-27",25.7092,25.7092,25.3385,25.4746,1416929.0],["2007-03-28",25.7186,25.775,25.1601,25.3573,1932123.0],["2007-03-29",25.6154,25.6201,25.2681,25.4605,2338928.0],["2007-03-30",25.4183,25.423,24.9959,25.0616,1558552.0],["2007-04-02",25.1789,25.3432,25.0757,25.2446,1277737.0],["2007-04-03",25.0944,25.3713,24.9771,25.2024,1407665.0],["2007-04-04",25.0663,25.3666,24.9489,25.2258,2100728.0],["2007-04-05",25.2024,25.4699,25.1179,25.2822,1359029.0],["2007-04-09",25.0944,25.2916,24.8128,24.949,1673773.0],["2007-04-10",25.0147,25.3807,24.9489,25.3244,1028999.0],["2007-04-11",25.3807,25.5778,25.2634,25.3666,1190656.0],["2007-04-12",25.8172,26.5305,25.7139,26.5165,3136211.0],["2007-04-13",26.4461,26.6573,26.1645,26.5212,1776140.0],["2007-04-16",26.5634,26.6713,26.2771,26.5258,1235239.0],["2007-04-17",26.6103,26.8309,26.4132,26.554,1269284.0],["2007-04-18",26.3616,26.6338,26.2865,26.5306,1245892.0],["2007-04-19",26.4602,26.6103,26.1269,26.3757,1587271.0],["2007-04-20",26.615,26.7793,26.2677,26.7793,1895183.0],["2007-04-23",26.7793,26.8919,26.5352,26.662,1028999.0],["2007-04-24",26.6573,26.7277,26.3428,26.5258,1380104.0],["2007-04-25",27.1829,27.549,26.6244,27.3472,1531223.0],["2007-04-26",26.7042,26.7511,26.2959,26.4789,2446970.0],["2007-04-27",26.4789,26.5587,26.0565,26.4132,1202583.0],["2007-04-30",26.4179,26.7887,25.9908,26.019,1444373.0],["2007-05-01",26.019,26.1786,25.6435,26.0143,2091001.0],["2007-05-02",26.0143,26.6807,25.9392,26.5681,1591439.0],["2007-05-03",26.4085,27.1782,26.4085,27.0656,2156775.0],["2007-05-04",27.0937,27.3941,26.7793,26.9342,1947988.0],["2007-05-07",26.9342,26.9576,26.5822,26.8544,1125229.0],["2007-05-08",26.7511,26.9248,26.3851,26.8403,1203973.0],["2007-05-09",26.9297,27.0803,26.5062,26.9956,1319541.0],["2007-05-10",27.1273,27.1979,26.5439,26.7274,1504010.0],["2007-05-11",26.9156,27.2638,26.7509,27.165,981984.0],["2007-05-14",27.2544,27.3156,26.9438,26.9909,1421329.0],["2007-05-15",26.9909,27.3203,26.8497,27.0285,968667.0],["2007-05-16",27.0332,27.1744,26.7133,26.9391,985921.0],["2007-05-17",27.0191,27.6167,26.8497,27.3485,1509337.0],["2007-05-18",27.3485,28.2284,27.0379,28.0967,2379458.0],["2007-05-21",28.2237,28.8825,28.0873,28.699,2333949.0],["2007-05-22",28.6802,28.9107,28.2284,28.2849,2943636.0],["2007-05-23",28.332,28.4449,27.8614,28.0732,2527103.0],["2007-05-24",28.1767,28.3508,27.245,27.4379,1567932.0],["2007-05-25",27.6779,27.8802,27.6073,27.7767,606213.0],["2007-05-29",27.6073,27.8096,27.165,27.4614,1631506.0],["2007-05-30",27.3814,27.7908,27.2073,27.7908,2103391.0],["2007-05-31",27.932,27.9649,27.3861,27.7626,2225213.0],["2007-06-01",27.8802,28.1343,27.7391,28.0496,1405233.0],["2007-06-04",28.0496,28.4684,27.9414,28.3131,1584723.0],["2007-06-05",28.0779,28.2943,28.0073,28.2143,1294065.0],["2007-06-06",28.2143,28.2849,27.7438,27.9508,1019966.0],["2007-06-07",27.9508,28.0967,27.5697,27.5697,1560752.0],["2007-06-08",27.5743,27.8049,27.3108,27.7626,1325099.0],["2007-06-11",27.3438,27.9649,27.3438,27.7579,941686.0],["2007-06-12",27.4897,27.7626,27.3344,27.4755,1474713.0],["2007-06-13",27.5932,27.7908,27.3438,27.7579,1720441.0],["2007-06-14",27.9508,28.2284,27.8096,27.9085,3630098.0],["2007-06-15",28.2237,28.4308,28.1296,28.172,3233252.0],["2007-06-18",28.2802,28.3037,28.0308,28.2049,2480204.0],["2007-06-19",27.9979,28.1437,27.852,28.0449,1479461.0],["2007-06-20",28.139,28.2332,27.2968,27.3579,1400948.0],["2007-06-21",27.6073,28.1014,27.5744,27.9132,1657793.0],["2007-06-22",27.8379,28.012,27.4238,27.5555,2004151.0],["2007-06-25",27.292,27.9132,27.1414,27.405,1262915.0],["2007-06-26",27.4991,27.5273,26.765,26.8732,1598387.0],["2007-06-27",26.7038,27.3908,26.4121,27.3532,2071778.0],["2007-06-28",27.4802,27.8096,27.4614,27.6826,1547435.0],["2007-06-29",27.8379,28.2002,27.8096,27.9696,1764213.0],["2007-07-02",28.0449,28.5578,28.0449,28.5578,1792700.0],["2007-07-03",28.5578,28.6566,28.4731,28.5813,608761.0],["2007-07-05",28.6943,28.7037,28.1484,28.4825,1067908.0],["2007-07-06",28.6708,28.7037,28.3743,28.6143,1312825.0],["2007-07-09",28.5955,29.2401,28.5955,29.0237,1756454.0],["2007-07-10",28.8449,29.306,28.7037,28.986,1435920.0],["2007-07-11",28.8449,29.1413,28.7037,29.0378,1199572.0],["2007-07-12",29.2213,29.4189,28.9719,29.1978,1787373.0],["2007-07-13",29.2448,30.0024,29.1366,29.8283,2009362.0],["2007-07-16",29.8424,29.9554,29.5224,29.7483,1485482.0],["2007-07-17",29.8801,30.313,29.6448,29.7624,1683848.0],["2007-07-18",29.786,30.4353,29.7013,30.2518,1779846.0],["2007-07-19",30.5247,30.8494,30.2941,30.5859,1765718.0],["2007-07-20",30.6329,30.8776,30.0777,30.3694,1984928.0],["2007-07-23",30.3694,30.7459,29.9507,30.7224,2185841.0],["2007-07-24",30.2847,30.4494,29.8565,30.0118,2726974.0],["2007-07-25",30.233,30.4918,29.6354,30.3036,2037038.0],["2007-07-26",30.0918,30.6659,28.8543,29.8801,4571089.0],["2007-07-27",30.0165,30.0165,29.0754,29.3672,3227809.0],["2007-07-30",29.5742,29.6824,28.7931,29.3154,2715278.0],["2007-07-31",29.6024,29.8801,29.1272,29.1931,2216528.0],["2007-08-01",28.8401,29.4754,28.2472,29.0095,2849259.0],["2007-08-02",29.1272,29.4707,28.4167,28.7131,2501048.0],["2007-08-03",28.6472,29.1131,27.6826,27.6826,2292029.0],["2007-08-06",28.1014,28.1014,26.638,27.8143,3047972.0],["2007-08-07",27.5273,28.299,27.1132,28.0026,2596583.0],["2007-08-08",28.1861,28.8401,27.8379,28.3978,2386291.0],["2007-08-09",28.1014,28.299,27.5132,27.5697,3131000.0],["2007-08-10",27.2826,28.0684,26.6521,27.9649,2151448.0],["2007-08-13",28.2567,28.5871,28.1339,28.2661,1925986.0],["2007-08-14",28.6909,29.838,27.8979,28.2944,1941503.0],["2007-08-15",28.2,28.7712,27.6477,27.7704,2232392.0],["2007-08-16",27.4259,28.1575,26.6092,28.0065,2766346.0],["2007-08-17",29.7153,30.9756,28.3227,29.1016,2907275.0],["2007-08-20",28.5257,29.0733,27.9876,28.488,2184451.0],["2007-08-21",28.521,28.5871,27.3645,27.5061,2132110.0],["2007-08-22",27.8884,28.0348,27.4258,27.8554,1684658.0],["2007-08-23",27.9404,28.2094,27.5439,27.9215,1144683.0],["2007-08-24",27.8743,28.6532,27.8648,28.5021,1149315.0],["2007-08-27",28.5635,28.6909,28.2094,28.285,1084814.0],["2007-08-28",28.0962,28.233,27.2417,27.3314,1409402.0],["2007-08-29",27.7044,28.5493,27.3834,28.4738,1412760.0],["2007-08-30",28.6343,28.9175,28.1292,28.7712,1735379.0],["2007-08-31",29.111,29.3282,28.7051,28.7665,1179770.0],["2007-09-04",28.5021,29.2007,28.4171,29.0686,1230722.0],["2007-09-05",28.9506,29.0827,28.6909,28.8609,1608809.0],["2007-09-06",28.9411,29.5595,28.9034,29.4556,1567237.0],["2007-09-07",29.0261,29.1582,28.7192,28.8845,1365977.0],["2007-09-10",28.7806,28.9883,27.9026,28.7853,1467302.0],["2007-09-11",28.7948,29.8427,28.7853,29.7625,2408061.0],["2007-09-12",29.7814,30.3101,29.4556,29.6633,1807985.0],["2007-09-13",29.8569,30.2817,29.8238,30.1259,1211963.0],["2007-09-14",30.0032,30.5885,29.6209,30.4658,1474945.0],["2007-09-17",30.4233,30.6499,30.0221,30.4611,1259093.0],["2007-09-18",30.5697,31.915,30.3195,31.797,2633987.0],["2007-09-19",32.0991,33.0007,31.9008,32.5145,2350045.0],["2007-09-20",32.5523,32.7316,32.0472,32.4767,1367251.0],["2007-09-21",32.9818,33.1376,32.4767,32.8449,1810186.0],["2007-09-24",32.642,33.3595,32.6183,33.0668,2050355.0],["2007-09-25",32.8732,32.8732,32.1274,32.4531,1316183.0],["2007-09-26",32.8544,33.0998,32.0613,32.6844,1437078.0],["2007-09-27",32.793,33.2792,32.2926,32.6372,1210226.0],["2007-09-28",32.7883,33.1282,32.708,32.9913,1276695.0],["2007-10-01",33.0715,34.8936,33.0196,34.516,2957995.0],["2007-10-02",34.3508,34.4499,33.2367,34.0392,2529998.0],["2007-10-03",33.9118,34.7662,33.7654,34.313,1727389.0],["2007-10-04",34.3319,35.1532,33.8834,34.9786,1267663.0],["2007-10-05",35.0494,35.1674,34.7001,35.0258,1475871.0],["2007-10-08",34.7803,35.0494,34.634,34.667,1083888.0],["2007-10-09",34.8747,35.3798,34.7048,35.3468,1254809.0],["2007-10-10",34.9597,36.3145,34.7945,36.0312,1581481.0],["2007-10-11",36.3239,36.4655,35.3609,35.8141,1873297.0],["2007-10-12",35.8424,36.2814,35.7574,36.1162,1199572.0],["2007-10-15",36.6779,37.3482,36.6685,37.0792,1952851.0],["2007-10-16",37.0556,37.471,36.2956,37.268,1618652.0],["2007-10-17",37.504,37.5088,36.7724,37.2539,1748464.0],["2007-10-18",37.2397,37.6362,36.8856,37.5371,1580786.0],["2007-10-19",37.235,37.3482,35.4978,35.6158,2638619.0],["2007-10-22",34.4829,36.2578,34.4829,35.8094,2307199.0],["2007-10-23",36.6449,36.7015,35.0635,35.7244,2042249.0],["2007-10-24",35.748,36.4655,35.3421,36.3711,1989097.0],["2007-10-25",35.8707,35.8755,33.7607,35.1013,3384371.0],["2007-10-26",34.6906,36.7487,34.6906,35.781,1957367.0],["2007-10-29",35.8377,35.9604,35.3515,35.4695,1684774.0],["2007-10-30",35.7386,35.8755,33.874,34.0581,1878160.0],["2007-10-31",34.4452,35.2524,34.0628,34.7567,1958294.0],["2007-11-01",34.4027,35.2996,33.7418,34.0392,1648760.0],["2007-11-02",34.3413,34.785,33.7088,34.7142,1666941.0],["2007-11-05",34.4215,34.6009,33.9873,34.3319,1349417.0],["2007-11-06",34.955,36.069,34.785,36.0312,1545698.0],["2007-11-07",36.0208,36.1817,34.658,34.658,1827556.0],["2007-11-08",34.6485,36.0114,34.4356,35.3725,1875613.0],["2007-11-09",35.117,35.6091,34.6816,35.0602,1527634.0],["2007-11-12",34.8757,34.8757,33.0727,33.1674,2134773.0],["2007-11-13",33.2194,33.9529,32.4386,33.9529,2410261.0],["2007-11-14",34.4024,35.5429,34.1895,34.781,2005772.0],["2007-11-15",34.6864,34.7621,33.333,33.7494,2590330.0],["2007-11-16",34.0428,34.7148,33.6879,34.4734,1506095.0],["2007-11-19",34.3457,34.6343,33.7163,33.8725,1399327.0],["2007-11-20",34.0617,34.6769,33.8015,34.5728,2094938.0],["2007-11-21",34.3551,34.8567,33.9387,34.0286,1666594.0],["2007-11-23",34.322,34.5586,33.8346,34.516,430081.0],["2007-11-26",34.5444,34.6391,33.2857,33.2857,1357408.0],["2007-11-27",33.1532,33.1532,31.5017,32.1642,3590263.0],["2007-11-28",32.3014,33.1484,32.1405,33.0774,2159902.0],["2007-11-29",33.1484,34.0712,33.1153,33.7399,2091348.0],["2007-11-30",33.8062,33.915,33.262,33.8441,2610827.0],["2007-12-03",33.74,34.5775,33.6027,34.4829,1439394.0],["2007-12-04",33.8772,34.3835,33.5365,34.0144,1301939.0],["2007-12-05",34.3977,35.0176,34.2368,34.9608,1536550.0],["2007-12-06",34.9419,36.0256,34.8662,35.8457,1535740.0],["2007-12-07",35.8836,35.9404,35.2731,35.7038,1008386.0],["2007-12-10",35.7464,36.1533,35.7464,36.1155,639100.0],["2007-12-11",36.2432,36.5319,35.2921,35.4388,1257935.0],["2007-12-12",36.1675,37.3553,36.1675,37.1613,2075483.0],["2007-12-13",36.9531,37.3411,36.4893,37.3411,1367945.0],["2007-12-14",36.6739,36.9247,36.177,36.177,1178844.0],["2007-12-17",36.0918,36.2527,35.2637,35.4767,1214974.0],["2007-12-18",35.699,36.5745,35.6233,36.3331,1269515.0],["2007-12-19",36.565,36.9483,36.319,36.7496,1184750.0],["2007-12-20",36.9341,37.3884,36.6549,37.3884,880775.0],["2007-12-21",37.7244,38.7796,37.625,38.6519,1647718.0],["2007-12-24",38.9926,39.3475,38.5809,39.1913,547271.0],["2007-12-26",39.3854,40.0668,39.2197,39.9201,1073350.0],["2007-12-27",39.9012,40.1236,39.5841,39.6977,1236860.0],["2007-12-28",40.1188,40.5163,40.0573,40.4028,1115617.0],["2007-12-31",40.3554,40.6678,40.0526,40.1472,1060381.0],["2008-01-02",40.3838,41.2688,40.3271,40.6252,2599131.0],["2008-01-03",40.2229,40.2229,39.1109,39.2907,2685865.0],["2008-01-04",38.8743,39.3948,38.2828,38.4863,2138826.0],["2008-01-07",38.7938,38.7938,37.36,37.8616,1950535.0],["2008-01-08",38.1739,38.6613,36.9294,37.043,1810070.0],["2008-01-09",36.8584,38.0414,36.7827,38.0225,1789110.0],["2008-01-10",37.8569,38.1645,37.1092,37.8474,1927954.0],["2008-01-11",37.6913,38.0888,36.9247,36.9672,1543730.0],["2008-01-14",37.1897,37.9515,37.1897,37.8616,1206173.0],["2008-01-15",37.4689,37.4689,36.1581,36.2243,1784478.0],["2008-01-16",36.177,36.4089,34.2132,34.2652,3382750.0],["2008-01-17",34.5444,35.3441,33.1816,33.2289,2354561.0],["2008-01-18",33.527,34.251,32.8929,33.5791,2334644.0],["2008-01-22",31.8944,33.6216,31.6484,33.1863,2416862.0],["2008-01-23",31.4875,32.9355,30.7209,32.9071,2696171.0],["2008-01-24",32.9118,34.374,32.7131,33.8204,2114740.0],["2008-01-25",34.2558,34.6769,33.1721,33.4986,1314677.0],["2008-01-28",33.8062,34.2605,33.0775,34.1043,1110175.0],["2008-01-29",34.3883,35.0224,34.1327,34.7195,1215900.0],["2008-01-30",35.0413,36.4704,34.5539,35.5997,1922627.0],["2008-01-31",36.8584,36.8584,33.7967,34.7384,2928235.0],["2008-02-01",34.9703,35.259,34.2368,34.8851,1883255.0],["2008-02-04",35.1454,35.434,34.6343,35.0981,1734452.0],["2008-02-05",34.8378,34.8804,33.9671,33.9671,1701218.0],["2008-02-06",34.1422,34.9798,33.3472,33.4608,2250573.0],["2008-02-07",33.2099,34.3598,32.9875,33.9624,1530876.0],["2008-02-08",33.8535,34.71,33.7258,34.5681,2102812.0],["2008-02-11",34.5633,35.5003,34.3315,35.4624,2474414.0],["2008-02-12",35.6091,35.6943,34.4498,34.7999,2885736.0],["2008-02-13",35.1454,35.7322,34.8993,35.6659,1728547.0],["2008-02-14",35.9164,36.182,35.5416,35.7788,2037964.0],["2008-02-15",35.8215,36.0113,35.276,35.9591,1604293.0],["2008-02-19",36.2769,37.2399,36.2342,36.7323,1545004.0],["2008-02-20",36.239,37.24,36.1868,37.0787,1663004.0],["2008-02-21",37.1878,37.1878,35.8737,35.9354,1485598.0],["2008-02-22",36.1489,36.7181,35.6318,36.5853,1649108.0],["2008-02-25",36.6754,37.7855,36.5663,37.6337,1677247.0],["2008-02-26",37.4677,38.5303,37.183,38.3405,1115386.0],["2008-02-27",38.184,38.981,38.0559,38.6252,2400997.0],["2008-02-28",38.3833,39.6689,38.3833,39.5218,2037964.0],["2008-02-29",39.4506,39.4506,37.8899,38.1318,1386126.0],["2008-03-03",38.4307,39.5977,38.3026,39.2893,2238646.0],["2008-03-04",39.3653,39.4981,38.0132,38.7912,1920890.0],["2008-03-05",39.0854,39.9582,38.962,39.8159,1783783.0],["2008-03-06",39.5408,40.0484,38.8054,38.8054,2400071.0],["2008-03-07",38.4497,38.592,37.5483,37.8282,2675675.0],["2008-03-10",37.8045,37.9468,36.851,37.0692,2649504.0],["2008-03-11",37.8282,38.0939,37.3965,38.0891,2842311.0],["2008-03-12",37.7428,38.3975,37.4013,37.8614,2395555.0],["2008-03-13",37.4534,38.5113,37.1356,38.2741,2280102.0],["2008-03-14",38.2741,38.426,37.1119,37.5768,2260532.0],["2008-03-17",36.7513,37.0834,35.4657,36.0967,2387333.0],["2008-03-18",36.8557,37.5625,36.4809,37.5436,1687090.0],["2008-03-19",37.425,37.7333,35.5748,35.5748,1947293.0],["2008-03-20",35.276,35.7503,34.3129,35.7503,2555938.0],["2008-03-24",35.9686,36.6565,35.6887,36.1489,1407433.0],["2008-03-25",36.3007,37.1309,35.8358,36.8699,1743948.0],["2008-03-26",37.2827,38.222,37.036,37.8092,1561447.0],["2008-03-27",38.222,38.6679,37.4772,37.5768,1432330.0],["2008-03-28",38.554,38.962,37.5673,38.3738,1944398.0],["2008-03-31",38.611,39.1423,38.2694,38.9668,2157701.0],["2008-04-01",39.2609,39.5028,38.3643,39.4981,1899352.0],["2008-04-02",39.4696,40.9497,39.1091,40.4469,2476846.0],["2008-04-03",40.3235,40.5607,39.8586,40.0057,1632201.0],["2008-04-04",39.925,41.4194,39.925,40.8501,1577428.0],["2008-04-07",41.1015,41.5095,40.2761,40.4943,1508527.0],["2008-04-08",40.1338,41.2059,40.1338,41.1537,945854.0],["2008-04-09",41.1537,41.315,40.8453,41.1063,1603367.0],["2008-04-10",41.1063,41.2344,39.9488,40.4611,1293254.0],["2008-04-11",40.3235,40.945,40.1433,40.3283,1393885.0],["2008-04-14",40.5133,42.4678,40.5133,42.2211,2366026.0],["2008-04-15",42.686,42.6907,41.7325,42.4298,1717546.0],["2008-04-16",42.9185,43.6158,42.5247,43.6063,1321046.0],["2008-04-17",43.5779,43.9811,43.094,43.3122,1081340.0],["2008-04-18",43.6395,43.9953,42.7477,43.9431,1662425.0],["2008-04-21",44.1092,44.2183,43.3976,43.9716,1558552.0],["2008-04-22",44.0191,44.2088,43.4498,43.8103,1516748.0],["2008-04-23",43.6443,43.8815,42.8805,43.3169,1412760.0],["2008-04-24",43.1699,43.1699,41.7752,42.1974,1226090.0],["2008-04-25",42.482,43.0892,42.259,42.852,1382420.0],["2008-04-28",43.0608,43.2078,42.4061,42.5911,904398.0],["2008-04-29",42.0788,42.8331,41.5854,42.5721,1816439.0],["2008-04-30",43.0228,43.2648,41.8795,42.8568,2631555.0],["2008-05-01",41.8463,42.667,38.9335,39.8396,4476828.0],["2008-05-02",39.74,40.2761,38.9003,39.6025,2695940.0],["2008-05-05",39.8444,40.0816,39.1518,39.389,2237951.0],["2008-05-06",39.3463,40.7884,39.1755,40.5892,2348656.0],["2008-05-07",40.9355,41.0778,39.7685,39.8159,2650662.0],["2008-05-08",39.8966,40.3757,39.0237,40.3472,1592713.0],["2008-05-09",41.0399,41.0399,39.6356,40.129,1514317.0],["2008-05-12",39.74,40.1907,39.389,39.963,1209184.0],["2008-05-13",40.11,41.1158,39.963,41.0778,1988170.0],["2008-05-14",41.3906,42.08,41.0673,41.1196,2534167.0],["2008-05-15",41.4239,42.3652,41.1482,42.1608,2649736.0],["2008-05-16",42.7551,44.1624,42.3177,44.1624,2571107.0],["2008-05-19",44.3383,45.8834,44.2384,45.4793,2816835.0],["2008-05-20",45.4983,46.1306,45.0229,46.1306,2118098.0],["2008-05-21",46.3065,47.4095,45.8359,45.8359,2422536.0],["2008-05-22",46.0546,46.5395,45.2559,45.8264,2062051.0],["2008-05-23",45.9928,46.4872,44.4334,44.885,1673657.0],["2008-05-27",44.557,44.7091,44.0102,44.5522,1898078.0],["2008-05-28",44.4476,45.2986,43.7012,45.2986,1869938.0],["2008-05-29",45.1655,45.1798,43.8058,43.8106,2149248.0],["2008-05-30",43.977,44.6711,43.4207,44.0483,4070023.0],["2008-06-02",43.8391,45.3082,43.8391,45.1085,2092622.0],["2008-06-03",45.1037,46.0213,44.7281,44.8945,3214145.0],["2008-06-04",44.5427,44.6093,42.6125,42.8407,2931709.0],["2008-06-05",42.9263,44.1386,42.0039,44.1386,3082828.0],["2008-06-06",44.4857,46.4349,44.3668,44.3668,2233435.0],["2008-06-09",44.7709,45.7551,44.3003,45.3129,2265743.0],["2008-06-10",44.9041,45.6362,43.5396,43.958,2323990.0],["2008-06-11",44.5427,44.614,43.5158,44.267,1863685.0],["2008-06-12",44.1766,44.1766,42.3462,42.6125,2634913.0],["2008-06-13",42.4889,43.2448,42.4033,43.0499,2070041.0],["2008-06-16",43.3494,43.7392,43.0356,43.3589,1842262.0],["2008-06-17",43.3161,44.2717,43.2876,44.2004,1862875.0],["2008-06-18",44.0435,44.9041,43.9199,44.4904,2027079.0],["2008-06-19",44.614,45.0704,43.3732,43.3732,2197768.0],["2008-06-20",43.4873,43.7345,42.313,42.7408,2613143.0],["2008-06-23",42.7409,44.7091,42.7409,44.7091,1870286.0],["2008-06-24",44.0673,44.1909,43.1735,43.5966,1998476.0],["2008-06-25",43.7202,44.2194,42.603,43.9675,2090422.0],["2008-06-26",44.0102,44.557,42.66,43.4682,2183756.0],["2008-06-27",43.7868,45.7931,43.7155,45.7788,4595639.0],["2008-06-30",45.931,47.0435,45.931,46.6156,2031943.0],["2008-07-01",46.6916,48.0133,46.3588,47.9848,3057120.0],["2008-07-02",48.1369,48.2415,45.2131,45.2273,2724890.0],["2008-07-03",45.1275,45.9452,43.6109,45.0514,2426126.0],["2008-07-07",44.8185,45.1465,42.8027,43.4825,2622986.0],["2008-07-08",42.6886,43.3827,42.0277,42.6743,4527201.0],["2008-07-09",42.7741,43.5491,41.2575,41.3716,3706874.0],["2008-07-10",41.3526,42.9405,40.8867,42.9358,2727669.0],["2008-07-11",43.5586,43.706,42.5364,42.9976,2586625.0],["2008-07-14",42.8692,43.744,42.3225,42.6695,1849905.0],["2008-07-15",42.5745,42.7551,40.5444,40.6823,2699182.0],["2008-07-16",40.7535,40.7535,38.9327,39.1276,3510130.0],["2008-07-17",39.1276,39.332,36.9311,37.6157,4080676.0],["2008-07-18",37.7251,38.5428,37.1451,37.7964,3599990.0],["2008-07-21",38.1768,39.1799,37.7251,39.0373,2483910.0],["2008-07-22",38.966,38.966,37.4066,37.8392,3001420.0],["2008-07-23",37.4969,37.9628,35.8662,36.0136,3414247.0],["2008-07-24",36.2703,36.9787,35.0627,35.6713,3282698.0],["2008-07-25",35.7759,36.6221,35.424,35.9708,2723732.0],["2008-07-28",36.1277,36.4082,35.6285,35.7188,2637229.0],["2008-07-29",35.443,35.638,34.4399,35.2053,3322302.0],["2008-07-30",35.5666,37.6015,34.8107,37.6015,3310606.0],["2008-07-31",38.4002,39.9739,37.9058,37.9058,5605067.0],["2008-08-01",38.0389,39.256,37.939,38.1387,2617427.0],["2008-08-04",38.2718,39.4984,36.5841,36.8075,4395536.0],["2008-08-05",36.9882,38.153,36.0373,37.7917,3086302.0],["2008-08-06",37.7489,39.1038,37.6015,38.3859,3387150.0],["2008-08-07",39.256,39.6125,36.1705,36.256,5502816.0],["2008-08-08",35.2481,35.8186,34.497,35.6903,4399474.0],["2008-08-11",35.5334,36.1419,35.0532,35.9375,3067079.0],["2008-08-12",36.3178,36.8931,36.1086,36.1657,2421031.0],["2008-08-13",36.1942,37.302,36.1942,37.0785,3147444.0],["2008-08-14",37.0404,37.0404,35.9148,36.5014,1803353.0],["2008-08-15",36.4203,36.4251,35.1469,35.2279,2580835.0],["2008-08-18",35.6429,35.9958,34.9418,35.1612,2205990.0],["2008-08-19",35.0515,36.53,35.0372,36.3726,1896341.0],["2008-08-20",37.0881,37.9895,36.4728,37.7176,2787885.0],["2008-08-21",38.6095,38.7526,37.8559,38.1373,2572497.0],["2008-08-22",37.6795,38.0897,36.5014,37.0308,1937913.0],["2008-08-25",37.0452,37.6032,36.6731,37.3599,2161060.0],["2008-08-26",37.6079,38.7145,37.5268,37.937,2147048.0],["2008-08-27",38.3901,39.1437,38.0133,38.5189,1934323.0],["2008-08-28",39.3107,39.3107,37.1501,37.813,2548642.0],["2008-08-29",38.3806,38.3806,37.3838,37.4553,1576617.0],["2008-09-02",36.5062,36.9927,35.6715,35.8337,3065110.0],["2008-09-03",35.6858,36.096,34.1977,34.5554,4144250.0],["2008-09-04",34.5554,35.2566,33.9115,34.2979,3213218.0],["2008-09-05",34.2454,34.5316,33.1913,34.3646,3206618.0],["2008-09-08",35.0467,35.4903,33.4632,33.6492,2668264.0],["2008-09-09",33.2009,33.4918,30.4059,30.4298,4823533.0],["2008-09-10",30.5299,32.6476,30.5299,32.2422,4673688.0],["2008-09-11",32.0943,32.8718,31.5172,32.4282,3984215.0],["2008-09-12",32.5045,33.5491,32.4854,33.468,3198512.0],["2008-09-15",31.9083,32.2899,30.4345,30.6253,3619329.0],["2008-09-16",30.3344,30.9067,29.1515,30.6873,5132719.0],["2008-09-17",30.5204,31.6221,29.5235,29.7525,4424950.0],["2008-09-18",31.0498,31.9036,29.3328,31.0498,3806578.0],["2008-09-19",33.3869,36.3583,32.3233,35.7526,5254078.0],["2008-09-22",35.9338,36.3726,34.0689,35.1039,3833212.0],["2008-09-23",35.0324,35.8146,33.4775,33.5109,2591604.0],["2008-09-24",33.7541,34.4505,33.3869,33.7684,1721135.0],["2008-09-25",33.4012,34.6556,33.4012,34.1739,2260879.0],["2008-09-26",33.1961,33.487,32.1897,33.1913,1477261.0],["2008-09-29",32.1897,32.619,28.5315,28.9083,5263457.0],["2008-09-30",29.1563,30.7159,29.1563,30.5919,3352526.0],["2008-10-01",30.1722,30.1722,28.5315,29.204,2540652.0],["2008-10-02",28.7032,28.7032,24.9782,25.4456,4547466.0],["2008-10-03",25.7508,27.6968,25.1928,25.9082,3172804.0],["2008-10-06",24.8017,25.6554,22.6888,25.5171,4421360.0],["2008-10-07",25.9559,26.4853,23.3184,23.3947,3873742.0],["2008-10-08",22.4694,25.6268,22.2738,24.6729,4999549.0],["2008-10-09",25.1499,25.6602,22.9702,23.8478,5155300.0],["2008-10-10",22.5743,24.7683,20.8859,22.684,6118293.0],["2008-10-13",24.0624,26.7858,22.8128,26.5903,4977200.0],["2008-10-14",27.1817,29.8145,24.3247,25.2071,3875247.0],["2008-10-15",24.3009,24.3009,20.6045,20.8859,4027177.0],["2008-10-16",20.9479,22.3883,19.6649,22.374,4100362.0],["2008-10-17",21.878,23.6284,21.153,21.8446,3214261.0],["2008-10-20",22.312,23.967,22.312,23.9336,2012720.0],["2008-10-21",23.1991,23.1991,21.6204,22.1117,2835942.0],["2008-10-22",21.1101,21.2341,18.792,19.5838,3122663.0],["2008-10-23",19.9987,21.4391,19.2833,21.215,3592579.0],["2008-10-24",19.5218,20.4614,18.1291,19.8413,2146816.0],["2008-10-27",19.5027,20.5615,18.7253,18.9161,2150290.0],["2008-10-28",19.9844,21.5155,18.3628,21.4153,2540536.0],["2008-10-29",22.1116,23.781,21.7682,22.5648,3086533.0],["2008-10-30",24.7015,24.7015,22.0306,23.6618,2718289.0],["2008-10-31",22.8605,24.7254,22.6697,24.153,2910401.0],["2008-11-03",23.7428,24.382,22.5981,23.2277,2610827.0],["2008-11-04",24.0863,25.6984,23.6475,25.4456,3160298.0],["2008-11-05",24.7921,25.2023,23.7428,23.7762,2206685.0],["2008-11-06",23.5139,24.0862,21.7396,22.188,2813245.0],["2008-11-07",22.6506,23.7762,22.3835,23.7619,2735080.0],["2008-11-10",24.816,25.0306,23.2897,23.7285,1682921.0],["2008-11-11",22.8986,23.2897,21.9018,22.2023,2117171.0],["2008-11-12",21.7036,21.8906,20.4472,20.5623,2658768.0],["2008-11-13",20.7733,22.7346,19.4881,22.2502,3705832.0],["2008-11-14",21.4494,23.6505,21.3008,22.4708,2866745.0],["2008-11-17",21.8906,22.6578,21.5309,21.6988,2226950.0],["2008-11-18",21.7755,22.538,21.2432,22.1831,2646841.0],["2008-11-19",22.5284,22.5379,20.8116,20.8979,2266322.0],["2008-11-20",20.241,20.4232,17.5412,17.7426,3673871.0],["2008-11-21",18.3804,20.4856,18.2318,20.2458,4496051.0],["2008-11-24",21.1425,22.0536,20.0923,21.1761,3862162.0],["2008-11-25",21.1329,21.6892,19.8238,20.5095,6549995.0],["2008-11-26",20.1163,21.6316,19.9149,21.5645,2309863.0],["2008-11-28",21.2336,21.3295,20.3945,21.1233,1104964.0],["2008-12-01",19.8334,20.0875,18.9654,19.0182,3631372.0],["2008-12-02",19.7807,20.078,18.9415,19.6272,3250390.0],["2008-12-03",19.0757,19.608,18.7065,19.421,2656336.0],["2008-12-04",19.0661,20.0252,17.5652,17.9584,4028219.0],["2008-12-05",17.8673,18.7784,17.0473,18.7017,2984398.0],["2008-12-08",19.7807,20.404,19.4881,19.8862,2796454.0],["2008-12-09",19.234,20.452,19.2052,19.7087,2466540.0],["2008-12-10",20.1835,21.1569,19.9821,21.085,2491669.0],["2008-12-11",21.3247,22.6147,21.1857,21.5885,3057004.0],["2008-12-12",20.6726,20.7733,19.9005,20.3177,2777579.0],["2008-12-15",21.1137,21.3823,20.0636,20.5143,1983191.0],["2008-12-16",20.7061,21.7323,20.6246,21.7323,2208306.0],["2008-12-17",21.459,22.6962,21.1425,21.9241,2750482.0],["2008-12-18",21.8762,21.8762,20.1643,20.3465,2345992.0],["2008-12-19",20.7013,21.3343,20.1163,20.874,2453223.0],["2008-12-22",21.1233,21.1233,19.5553,19.9341,1830566.0],["2008-12-23",20.452,20.6006,19.843,19.982,1436615.0],["2008-12-24",19.7375,19.8909,19.5409,19.8382,688084.0],["2008-12-26",19.9916,20.1547,19.6799,20.0204,869890.0],["2008-12-29",20.5479,21.3775,20.4424,21.2144,2210738.0],["2008-12-30",21.1233,21.1233,20.4856,20.9219,3106103.0],["2008-12-31",20.7301,21.6508,20.6917,21.2672,3295784.0],["2009-01-02",21.2624,23.0798,21.2624,22.7537,3063373.0],["2009-01-05",22.6003,23.9094,22.6003,23.6601,3840739.0],["2009-01-06",24.4513,24.8589,24.0197,24.4129,3949475.0],["2009-01-07",23.9957,23.9957,22.6434,22.9168,3422932.0],["2009-01-08",22.8736,23.7703,22.6195,23.7703,2664558.0],["2009-01-09",23.8423,24.0629,22.6818,22.84,2708562.0],["2009-01-12",22.5523,22.8017,21.5261,21.7132,2821235.0],["2009-01-13",22.1735,22.6339,21.7228,22.4037,2576550.0],["2009-01-14",22.0488,22.0488,20.9267,21.1857,3166435.0],["2009-01-15",21.061,21.3343,20.2937,21.2672,2855975.0],["2009-01-16",21.6173,22.1447,21.2192,21.7947,2919781.0],["2009-01-20",21.3439,22.1591,20.5527,20.6198,2820425.0],["2009-01-21",20.874,22.2934,20.6774,22.2598,3686493.0],["2009-01-22",21.4398,21.8474,20.7733,21.2288,3203491.0],["2009-01-23",20.452,22.2502,20.2937,21.9673,2799812.0],["2009-01-26",22.1879,23.3244,22.068,23.0127,3957118.0],["2009-01-27",22.6914,23.2429,22.4804,23.0462,3988499.0],["2009-01-28",23.4011,23.4011,22.6243,23.147,3731308.0],["2009-01-29",22.4181,22.8161,21.4254,21.622,4099320.0],["2009-01-30",22.0872,22.2838,21.0035,21.1857,2974207.0],["2009-02-02",20.6966,20.874,20.2074,20.6486,3035234.0],["2009-02-03",21.0994,21.5549,20.5959,21.4111,2525366.0],["2009-02-04",21.5789,21.8426,21.0274,21.1473,3190174.0],["2009-02-05",21.0658,21.622,20.7061,21.4782,2658305.0],["2009-02-06",21.1089,21.857,20.9603,21.646,3064531.0],["2009-02-09",22.7777,23.2141,22.116,22.7106,2939583.0],["2009-02-10",22.5332,23.0463,21.4638,21.6988,3296826.0],["2009-02-11",21.8187,22.1495,21.1857,21.5357,2146932.0],["2009-02-12",21.1307,22.2253,21.0005,22.1096,2616038.0],["2009-02-13",21.8299,22.7461,21.8299,22.341,1582986.0],["2009-02-17",21.4682,21.4972,20.6581,20.6581,1938492.0],["2009-02-18",21.1017,21.1017,20.1277,20.3591,2149827.0],["2009-02-19",20.6581,21.2078,20.5809,20.716,2227529.0],["2009-02-20",20.0312,20.3881,19.5056,20.036,2223360.0],["2009-02-23",20.3302,20.5954,18.9414,18.9896,2069230.0],["2009-02-24",19.1825,19.8624,18.9462,19.8576,1744990.0],["2009-02-25",19.7564,20.9715,19.6069,20.3205,2901601.0],["2009-02-26",20.9812,21.121,20.4604,20.634,3062910.0],["2009-02-27",19.9251,20.9088,19.5779,20.1614,2937267.0],["2009-03-02",19.6358,19.7612,18.3242,18.411,2933214.0],["2009-03-03",18.7919,19.168,18.3049,18.5556,3135169.0],["2009-03-04",19.1584,20.4315,19.1391,20.0216,3286288.0],["2009-03-05",19.3995,19.7033,18.7051,19.0427,2443843.0],["2009-03-06",19.5442,19.9203,18.6424,19.3272,3384371.0],["2009-03-09",19.0089,19.819,18.8835,19.3416,3145128.0],["2009-03-10",19.7419,20.3881,19.6454,20.1662,3063721.0],["2009-03-11",20.3061,20.3254,19.2356,19.7708,3060594.0],["2009-03-12",19.7756,21.2416,19.631,21.1885,3214145.0],["2009-03-13",21.2657,22.3314,21.0198,22.2108,4339258.0],["2009-03-16",22.3314,23.3923,21.8926,22.6352,3216808.0],["2009-03-17",22.6641,22.8763,21.9553,22.8763,3823600.0],["2009-03-18",22.4037,23.021,21.719,22.8763,3411700.0],["2009-03-19",23.6671,24.7714,23.6623,24.2699,3714285.0],["2009-03-20",24.3953,24.511,23.0499,23.074,2895811.0],["2009-03-23",23.6719,24.9884,23.5996,24.9739,2385248.0],["2009-03-24",24.6123,24.6123,23.9468,24.3133,2254510.0],["2009-03-25",24.3181,24.3181,23.2717,23.942,1794089.0],["2009-03-26",23.6575,24.3856,23.6575,24.3181,2061472.0],["2009-03-27",23.8407,23.8407,22.8425,22.9486,2104781.0],["2009-03-30",22.3748,22.5628,21.6081,21.9504,2227066.0],["2009-03-31",22.3844,22.3844,21.5116,21.5888,2502785.0],["2009-04-01",20.9233,22.1915,20.8703,22.0517,2187230.0],["2009-04-02",22.8281,23.8455,22.8281,23.3681,2361625.0],["2009-04-03",23.1077,23.9082,22.9438,23.5707,2093317.0],["2009-04-06",23.2235,23.2235,22.4809,23.0547,1904563.0],["2009-04-07",22.5628,22.587,22.0179,22.0469,1523349.0],["2009-04-08",22.1723,22.6641,21.5839,22.5484,1550794.0],["2009-04-09",23.2717,23.5803,22.8088,23.1608,1654087.0],["2009-04-13",22.7171,23.1656,22.3217,22.9245,1955746.0],["2009-04-14",22.6641,23.3296,22.6641,22.8377,1502505.0],["2009-04-15",22.7702,23.0981,22.1819,22.6593,1766876.0],["2009-04-16",23.0547,23.0788,22.6014,22.8473,1534697.0],["2009-04-17",23.0595,23.3681,22.5918,22.804,1953546.0],["2009-04-20",22.2976,22.3362,21.1451,21.1837,2080579.0],["2009-04-21",20.9957,21.8878,20.9571,21.7961,1672268.0],["2009-04-22",21.5888,22.0228,21.3284,21.555,1445531.0],["2009-04-23",21.6997,22.0999,21.4971,22.0179,1796753.0],["2009-04-24",22.2012,22.8184,22.2012,22.6882,1851989.0],["2009-04-27",22.2301,22.722,22.0179,22.3603,1573838.0],["2009-04-28",22.0421,22.4664,21.8443,22.1915,1050306.0],["2009-04-29",22.3989,23.1801,22.3796,23.0499,1757844.0],["2009-04-30",23.1174,23.6623,22.6255,23.0065,2060198.0],["2009-05-01",23.1078,23.9902,22.9727,23.8504,1642623.0],["2009-05-04",24.0577,25.649,23.86,25.6297,2624028.0],["2009-05-05",25.3211,25.6297,24.4049,24.945,1783552.0],["2009-05-06",25.461,26.7292,25.1138,26.6906,2940625.0],["2009-05-07",26.3868,27.1873,25.6104,25.8274,3551470.0],["2009-05-08",25.7358,27.3175,25.7358,27.0282,2553969.0],["2009-05-11",26.4833,26.5942,26.0782,26.4061,2481362.0],["2009-05-12",26.9124,27.0764,26.5267,26.8401,3057236.0],["2009-05-13",26.5059,26.7917,25.8471,26.0312,2652631.0],["2009-05-14",26.0118,26.4526,25.5758,26.2491,2650894.0],["2009-05-15",26.0118,26.2879,25.1544,25.3482,2394397.0],["2009-05-18",25.789,27.0048,25.789,26.9999,2562654.0],["2009-05-19",27.121,27.5037,26.874,27.1937,2754303.0],["2009-05-20",27.7604,28.6517,27.5861,27.6975,2992040.0],["2009-05-21",27.1985,27.2228,26.1862,26.7093,2107328.0],["2009-05-22",27.0532,27.0532,26.6076,26.7238,1413918.0],["2009-05-26",26.4187,27.4698,26.0505,27.4553,2497690.0],["2009-05-27",27.7362,27.9881,27.1695,27.2131,1925870.0],["2009-05-28",27.5134,27.9203,26.9515,27.7508,3245295.0],["2009-05-29",28.3611,28.7001,27.9784,28.5839,2390923.0],["2009-06-01",29.2088,29.5721,28.8212,29.0295,2383859.0],["2009-06-02",28.8116,28.9908,28.3756,28.5597,2210738.0],["2009-06-03",28.0995,28.0995,26.9515,27.3487,2455539.0],["2009-06-04",27.9493,28.5694,27.6442,28.3853,1805554.0],["2009-06-05",28.7389,28.9859,27.9493,28.579,2590793.0],["2009-06-08",28.2351,28.5258,27.7459,28.3562,2018278.0],["2009-06-09",28.9084,29.107,28.303,28.6953,2032985.0],["2009-06-10",29.17,29.5236,28.3465,28.8503,1645634.0],["2009-06-11",29.0634,29.945,28.8988,29.3008,2330822.0],["2009-06-12",28.9375,29.2088,28.4725,29.1603,1527981.0],["2009-06-15",28.6372,28.6953,27.6393,28.0317,2974323.0],["2009-06-16",28.4676,28.55,27.3536,27.4601,1865654.0],["2009-06-17",27.3487,27.3778,26.5301,26.8449,2183525.0],["2009-06-18",26.8449,27.2034,26.472,26.6173,2374247.0],["2009-06-19",26.9757,27.029,26.472,26.6173,2389765.0],["2009-06-22",26.1232,26.1426,24.3794,24.5586,3087228.0],["2009-06-23",24.9219,25.2174,24.4424,24.951,2185262.0],["2009-06-24",25.135,25.9101,24.9994,25.5904,3807967.0],["2009-06-25",25.7938,26.3799,25.5322,26.3363,2847985.0],["2009-06-26",26.254,26.5252,25.9633,26.0844,5926644.0],["2009-06-29",26.5156,26.8643,26.2782,26.5059,2025110.0],["2009-06-30",26.2346,26.8256,25.8713,26.3121,2951279.0],["2009-07-01",26.6221,27.0048,26.3896,26.4671,2356530.0],["2009-07-02",25.9876,25.9924,25.043,25.043,2152722.0],["2009-07-06",24.5102,24.7766,23.9192,24.7524,3419458.0],["2009-07-07",24.9703,25.0043,24.2631,24.641,3882195.0],["2009-07-08",24.7621,24.9316,23.9822,24.4036,3122200.0],["2009-07-09",24.7233,25.3772,24.5683,25.0769,2913181.0],["2009-07-10",24.6119,24.8057,24.0791,24.7088,2411998.0],["2009-07-13",24.641,25.0914,24.2099,25.0575,2134426.0],["2009-07-14",25.4015,25.6485,25.0043,25.3772,1917648.0],["2009-07-15",25.7841,26.4865,25.7841,26.3218,2883188.0],["2009-07-16",26.0844,26.8837,25.881,26.6996,2605153.0],["2009-07-17",26.9854,27.2082,26.5059,26.9128,2826446.0],["2009-07-20",27.0677,27.6006,26.9806,27.5667,2228108.0],["2009-07-21",27.8525,28.1576,27.4359,27.9154,2459708.0],["2009-07-22",27.494,27.9251,27.2857,27.4165,2437706.0],["2009-07-23",27.3681,28.4967,27.3681,28.395,2184567.0],["2009-07-24",27.9057,28.579,27.9057,28.3853,1727041.0],["2009-07-27",28.5064,28.7002,28.1576,28.4822,1305761.0],["2009-07-28",28.1528,28.4628,27.5764,28.2255,1824197.0],["2009-07-29",27.7847,27.8428,27.2131,27.5182,1478766.0],["2009-07-30",27.804,28.4192,27.804,28.1431,1925986.0],["2009-07-31",28.0026,28.3126,27.557,28.1915,2353751.0],["2009-08-03",28.8164,29.1119,28.4919,28.923,2468972.0],["2009-08-04",28.613,28.7825,28.395,28.579,1584723.0],["2009-08-05",28.5791,29.1894,28.2787,28.9084,2401229.0],["2009-08-06",28.6856,28.8648,27.3681,27.9106,3009758.0],["2009-08-07",28.3562,28.4241,27.7556,27.8573,1546162.0],["2009-08-10",27.6926,28.4192,27.6926,28.3611,1908616.0],["2009-08-11",28.2158,28.2303,27.6926,27.7653,1693691.0],["2009-08-12",27.6732,28.2642,27.6587,27.9978,1676089.0],["2009-08-13",28.2946,28.8443,28.1048,28.5962,2056376.0],["2009-08-14",28.6156,28.7324,28.0416,28.2946,1376515.0],["2009-08-17",27.6864,27.7545,27.054,27.1756,1270094.0],["2009-08-18",27.0929,27.5064,27.0929,27.3994,1630117.0],["2009-08-19",27.0783,28.5962,26.8983,28.241,2096327.0],["2009-08-20",28.3335,28.4794,27.954,28.1875,1395622.0],["2009-08-21",28.5183,28.9075,28.4405,28.8492,1348954.0],["2009-08-24",29.1216,29.8124,29.0438,29.5108,2020131.0],["2009-08-25",29.7005,29.8513,28.6837,28.7567,1631854.0],["2009-08-26",28.4892,28.7081,28.0221,28.4794,2021173.0],["2009-08-27",28.2556,28.6108,27.7302,28.5524,1568395.0],["2009-08-28",28.7373,28.8443,28.3627,28.5232,1261409.0],["2009-08-31",28.0124,28.1875,27.5551,27.7302,1431520.0],["2009-09-01",27.6329,28.0513,27.161,27.1999,1795942.0],["2009-09-02",27.1026,27.594,27.0345,27.3897,1669257.0],["2009-09-03",27.847,27.847,27.0491,27.307,1812154.0],["2009-09-04",27.3167,27.7789,27.2194,27.74,892586.0],["2009-09-08",28.207,28.6205,28.207,28.4113,2162797.0],["2009-09-09",28.5183,28.6692,28.2021,28.5378,1450163.0],["2009-09-10",28.3383,29.2627,28.3383,29.2529,1688943.0],["2009-09-11",29.3357,29.5984,28.8589,29.1313,1278895.0],["2009-09-14",28.747,29.6373,28.6983,29.5546,1958525.0],["2009-09-15",29.6762,30.0265,29.4184,29.754,2171366.0],["2009-09-16",30.1676,30.1676,29.793,30.0605,1732831.0],["2009-09-17",29.8903,30.1481,29.4621,29.6616,1524854.0],["2009-09-18",29.9049,29.9049,29.287,29.3989,1624674.0],["2009-09-21",28.8978,29.287,28.64,29.1508,1073234.0],["2009-09-22",29.6422,30.2211,29.4476,29.9,1803932.0],["2009-09-23",29.9827,29.9973,29.1021,29.1216,1951346.0],["2009-09-24",28.9124,29.2724,28.0659,28.2313,1817365.0],["2009-09-25",28.2021,28.5086,27.8226,28.0318,2099801.0],["2009-09-28",28.027,28.5329,27.8859,28.4113,1567700.0],["2009-09-29",28.4356,28.5183,27.8616,28.2654,2294230.0],["2009-09-30",28.4162,28.494,27.6767,28.0075,2262964.0],["2009-10-01",27.9248,28.1,27.1367,27.1951,2172640.0],["2009-10-02",26.7475,27.2194,26.5383,27.0345,1713261.0],["2009-10-05",27.4043,28.0805,27.0686,28.0027,2388607.0],["2009-10-06",28.2751,28.9075,28.061,28.6983,2321211.0],["2009-10-07",28.5232,28.8978,28.2556,28.8881,2074441.0],["2009-10-08",29.0827,29.8513,28.9902,29.7735,2130025.0],["2009-10-09",29.5692,29.9194,29.5448,29.8805,1547899.0],["2009-10-12",30.1578,30.5422,30.0119,30.1773,1224122.0],["2009-10-13",30.1627,30.2016,29.5108,30.0459,1666015.0],["2009-10-14",30.513,30.6589,30.2113,30.6249,1936176.0],["2009-10-15",30.5373,31.4568,30.2989,31.4568,1919848.0],["2009-10-16",31.0773,31.267,30.7124,31.0724,1668331.0],["2009-10-19",31.0141,31.3935,30.727,31.3108,1324057.0],["2009-10-20",31.4762,31.4762,30.5032,31.0335,1546046.0],["2009-10-21",30.8632,31.6222,30.7465,30.98,1363429.0],["2009-10-22",31.0238,31.16,30.5178,31.1114,1227480.0],["2009-10-23",31.2038,31.3303,30.4789,30.6978,1610894.0],["2009-10-26",30.8097,31.6805,30.1335,30.2746,1782973.0],["2009-10-27",30.4643,31.2573,30.2551,30.9119,2096212.0],["2009-10-28",30.6735,30.6735,29.5594,29.647,2055450.0],["2009-10-29",29.9292,30.8876,29.9292,30.8876,1783667.0],["2009-10-30",30.7805,30.8535,29.5108,29.7443,2136857.0],["2009-11-02",29.9146,30.7124,29.793,30.3038,2366489.0],["2009-11-03",29.8611,31.0335,29.4378,30.7611,2094359.0],["2009-11-04",31.053,31.3838,30.6589,30.7805,1821997.0],["2009-11-05",30.7757,30.7757,28.7567,29.5838,4495009.0],["2009-11-06",29.2675,29.793,29.034,29.3843,2555243.0],["2009-11-09",29.7589,30.5568,29.7589,30.5568,2113003.0],["2009-11-10",30.3565,30.4102,29.6727,30.1514,2259605.0],["2009-11-11",30.4688,30.7131,29.9022,30.0781,1244155.0],["2009-11-12",29.8632,30.0586,28.9791,29.1012,1800111.0],["2009-11-13",29.0426,29.5652,28.7105,29.194,2490047.0],["2009-11-16",29.4675,30.0537,29.4675,29.7459,2488426.0],["2009-11-17",29.7802,29.7802,29.2478,29.5652,1727736.0],["2009-11-18",29.6825,29.7606,28.9938,29.1403,1965589.0],["2009-11-19",28.8912,28.94,27.9094,28.139,3321839.0],["2009-11-20",27.9045,28.0608,27.7482,27.8703,2674748.0],["2009-11-23",28.3881,28.6909,28.1146,28.2025,2152259.0],["2009-11-24",28.1732,28.2025,27.5968,28.0901,2995746.0],["2009-11-25",28.0901,28.559,27.9925,28.5249,1118628.0],["2009-11-27",27.6701,27.9241,27.2305,27.6945,1018808.0],["2009-11-30",27.5333,28.0169,27.3135,27.5431,2481478.0],["2009-12-01",28.0071,28.1829,27.7629,27.9778,2507533.0],["2009-12-02",27.9192,28.0853,27.548,27.675,1540487.0],["2009-12-03",27.675,27.8459,27.2012,27.2109,1740127.0],["2009-12-04",27.6066,28.012,26.742,26.9081,2413735.0],["2009-12-07",26.7127,27.1328,26.6248,26.7714,2512744.0],["2009-12-08",26.6004,26.6346,26.1901,26.278,1971495.0],["2009-12-09",26.3073,26.4001,25.6675,25.9996,2459360.0],["2009-12-10",26.0973,26.3415,25.9117,26.0973,3062563.0],["2009-12-11",26.2731,26.2878,25.6528,25.9752,3530510.0],["2009-12-14",26.3513,26.6639,26.0827,26.3464,2405398.0],["2009-12-15",26.1755,26.6834,26.0143,26.3073,2009709.0],["2009-12-16",26.4636,27.0742,26.3415,26.6932,2103391.0],["2009-12-17",26.4148,26.6151,26.2048,26.3073,1512695.0],["2009-12-18",26.4197,26.7079,25.9068,26.0827,3902460.0],["2009-12-21",26.2096,26.5418,26.1755,26.3171,1859169.0],["2009-12-22",26.3025,26.6102,26.2536,26.5076,1401296.0],["2009-12-23",26.703,27.0888,26.4832,27.0595,1455259.0],["2009-12-24",27.1181,27.3477,27.0546,27.3477,497014.0],["2009-12-28",27.4991,27.5968,26.7714,26.8837,1623400.0],["2009-12-29",26.996,27.1719,26.5467,26.5809,1251682.0],["2009-12-30",26.4881,26.7127,26.3953,26.659,880080.0],["2009-12-31",26.8642,26.8739,26.4099,26.4734,1088288.0],["2010-01-04",26.9228,27.3819,26.9179,27.3135,1642391.0],["2010-01-05",27.4112,27.802,27.2403,27.758,1787952.0],["2010-01-06",27.7678,28.3441,27.6212,28.1829,2139289.0],["2010-01-07",28.1341,28.5981,27.9973,28.5004,2000213.0],["2010-01-08",28.3832,29.2673,28.1487,29.1647,2745502.0],["2010-01-11",29.3894,29.448,28.8912,29.1061,2579792.0],["2010-01-12",28.4027,28.6128,27.5968,28.0706,3129958.0],["2010-01-13",28.0706,28.1585,27.3526,28.0657,1908847.0],["2010-01-14",27.9143,28.2757,27.7385,28.2074,1212194.0],["2010-01-15",28.0755,28.266,27.46,27.7678,1969295.0],["2010-01-19",27.587,27.8117,27.2891,27.7678,1657677.0],["2010-01-20",27.4601,27.4649,27.0449,27.3526,1429667.0],["2010-01-21",27.2989,27.3282,26.2683,26.4246,2995167.0],["2010-01-22",26.3318,26.6248,25.7212,25.7701,2360236.0],["2010-01-25",26.0338,26.239,25.6284,25.7896,1666246.0],["2010-01-26",25.5258,26.0094,25.3842,25.4575,1793858.0],["2010-01-27",25.3842,25.6382,24.9788,25.3353,2317274.0],["2010-01-28",25.2132,25.6138,24.505,24.9446,3173267.0],["2010-01-29",25.2181,25.4086,24.7736,24.9495,4210372.0],["2010-02-01",25.1546,25.687,25.1497,25.643,1722062.0],["2010-02-02",25.6821,26.1462,25.477,26.0924,2306968.0],["2010-02-03",25.9019,25.985,25.4526,25.6382,1766645.0],["2010-02-04",25.3353,25.3891,24.5343,24.6076,1832188.0],["2010-02-05",24.7297,24.798,23.9335,24.7883,2526293.0],["2010-02-08",24.7297,24.9788,24.4806,24.4855,2382585.0],["2010-02-09",24.8469,25.4135,24.6711,25.1644,2441180.0],["2010-02-10",25.1058,25.2328,24.5929,24.8616,1989907.0],["2010-02-11",24.837,25.3769,24.6947,25.2886,1663583.0],["2010-02-12",24.8517,25.3475,24.7045,25.161,1929691.0],["2010-02-16",25.4898,25.8678,25.4555,25.8678,2032290.0],["2010-02-17",25.9218,25.9512,25.5438,25.7598,1619000.0],["2010-02-18",25.7009,26.1132,25.5831,26.0445,1395622.0],["2010-02-19",25.9267,26.393,25.9218,26.2605,1449237.0],["2010-02-22",26.3537,26.5206,26.0249,26.0887,1790384.0],["2010-02-23",26.0052,26.0641,25.4015,25.4162,1696586.0],["2010-02-24",25.5291,25.6617,25.2248,25.4751,1318615.0],["2010-02-25",24.945,25.3573,24.6996,25.3033,1361345.0],["2010-02-26",25.4408,25.588,25.0972,25.4751,1992918.0],["2010-03-01",25.6862,26.1574,25.6175,26.1378,1991644.0],["2010-03-02",26.2605,26.5501,26.1623,26.339,2064019.0],["2010-03-03",26.4175,26.555,26.1525,26.231,1825008.0],["2010-03-04",26.2114,26.2997,25.8433,26.1181,1698439.0],["2010-03-05",26.3537,26.6286,26.3194,26.4568,1934555.0],["2010-03-08",26.447,26.663,26.2703,26.3586,1619579.0],["2010-03-09",26.1672,26.4814,26.1083,26.2948,1884066.0],["2010-03-10",26.2065,26.5746,26.2065,26.4765,1552878.0],["2010-03-11",26.3685,26.5256,26.2605,26.4028,1212310.0],["2010-03-12",26.5795,26.6286,26.3636,26.5059,1658603.0],["2010-03-15",26.3783,26.4127,26.0052,26.3636,1603251.0],["2010-03-16",26.501,26.9869,26.4274,26.8397,3902692.0],["2010-03-17",26.9919,27.4778,26.9673,27.3011,2039470.0],["2010-03-18",27.2176,27.3453,26.9575,27.2029,1916027.0],["2010-03-19",27.0115,27.3256,26.609,27.0115,2232740.0],["2010-03-22",26.6532,27.1293,26.5255,26.9968,1301592.0],["2010-03-23",27.0606,27.2667,26.8642,27.1293,1350228.0],["2010-03-24",26.8839,27.3992,26.8053,27.036,2132689.0],["2010-03-25",27.3502,27.3649,26.447,26.4519,2309978.0],["2010-03-26",26.6041,26.6728,25.9758,26.2261,2351319.0],["2010-03-29",26.4028,26.9869,26.3243,26.9869,2173334.0],["2010-03-30",27.0606,27.2422,26.8986,27.0655,1852684.0],["2010-03-31",27.1784,27.8312,27.1489,27.5809,2694434.0],["2010-04-01",27.8557,28.4055,27.841,28.2926,2549569.0],["2010-04-05",28.4202,29.2841,28.3417,29.1908,2446275.0],["2010-04-06",29.0779,29.4608,28.9061,29.3185,2491669.0],["2010-04-07",29.2939,29.3774,29.024,29.1369,2431221.0],["2010-04-08",28.8178,29.4166,28.7245,29.3332,1955515.0],["2010-04-09",29.4804,29.6768,29.2841,29.6473,2123772.0],["2010-04-12",29.6424,30.2314,29.5835,30.0842,3174310.0],["2010-04-13",30.0547,30.1333,29.6277,29.932,2204369.0],["2010-04-14",30.0793,30.3296,29.8388,30.2904,1754370.0],["2010-04-15",30.2707,30.5309,30.1676,30.2707,2216528.0],["2010-04-16",30.0057,30.1873,29.4019,29.5492,2771557.0],["2010-04-19",29.2498,29.5443,29.0338,29.4903,2371816.0],["2010-04-20",29.8584,30.364,29.7602,30.2756,2062861.0],["2010-04-21",30.1186,30.2216,29.559,29.8584,1928996.0],["2010-04-22",29.4216,29.9762,29.235,29.932,1311898.0],["2010-04-23",30.0106,30.364,29.6768,30.3443,1663120.0],["2010-04-26",30.4327,30.4818,30.1284,30.2118,1667057.0],["2010-04-27",29.9909,30.4131,29.3283,29.3676,1707239.0],["2010-04-28",29.6866,29.9958,29.4363,29.9173,1721946.0],["2010-04-29",30.1529,30.4131,29.5197,29.7897,1608925.0],["2010-04-30",29.9517,29.9615,29.2252,29.5246,2429947.0],["2010-05-03",29.7112,30.0597,29.2105,29.7995,1909195.0],["2010-05-04",29.3675,29.3675,28.4938,28.6215,2024763.0],["2010-05-05",28.3073,28.5528,27.4336,27.6741,3517425.0],["2010-05-06",27.3993,27.8999,24.837,26.5206,4092140.0],["2010-05-07",26.5157,26.8495,25.4408,25.8678,3274592.0],["2010-05-10",27.2667,27.5465,26.6532,27.1636,2570644.0],["2010-05-11",26.7022,27.6349,26.7022,27.3796,4050221.0],["2010-05-12",27.8973,28.7898,27.8579,28.6172,3732002.0],["2010-05-13",28.4939,28.6665,28.1241,28.3214,2612911.0],["2010-05-14",27.9466,28.0699,27.207,27.8431,2591257.0],["2010-05-17",27.8234,28.0699,26.7238,27.3451,2388375.0],["2010-05-18",27.7938,28.0206,26.6844,26.852,2824825.0],["2010-05-19",26.645,26.9802,26.0582,26.5661,2317621.0],["2010-05-20",25.8807,25.9941,25.1461,25.2989,2559296.0],["2010-05-21",24.8995,25.8068,24.7023,25.7969,2647767.0],["2010-05-24",25.7969,25.7969,24.8699,24.934,2651357.0],["2010-05-25",24.3325,25.3926,24.1994,25.3334,3112009.0],["2010-05-26",25.5701,25.7969,25.0228,25.1658,2370310.0],["2010-05-27",25.6243,26.4034,25.5158,26.359,2190936.0],["2010-05-28",26.7929,26.8274,26.1026,26.3195,2628544.0],["2010-06-01",25.9054,26.4231,25.1707,25.1855,2317274.0],["2010-06-02",25.3433,25.506,24.9686,25.506,5255467.0],["2010-06-03",25.6934,25.7624,25.1559,25.7032,2479394.0],["2010-06-04",25.1559,25.575,24.653,24.7664,2297125.0],["2010-06-07",24.9488,25.2249,24.584,24.653,2851343.0],["2010-06-08",24.7664,25.0474,24.3177,25.0129,2137321.0],["2010-06-09",25.2792,25.9103,24.8699,24.9883,2149248.0],["2010-06-10",25.6145,26.7584,25.6145,26.7386,3345115.0],["2010-06-11",26.3688,26.8027,26.0927,26.7534,2182251.0],["2010-06-14",27.138,27.498,26.8323,26.9014,1918690.0],["2010-06-15",27.1183,27.567,27.0542,27.5029,2025226.0],["2010-06-16",27.2761,27.6557,27.1479,27.4437,1812154.0],["2010-06-17",27.5325,27.6064,27.0986,27.4092,1610662.0],["2010-06-18",27.3648,27.5029,27.1035,27.4634,2144848.0],["2010-06-21",27.9121,28.0551,27.2169,27.4339,1180581.0],["2010-06-22",27.4536,27.4536,26.4872,26.5168,1805322.0],["2010-06-23",26.4773,26.6104,26.1272,26.3787,1845852.0],["2010-06-24",26.2998,26.4329,25.7328,25.8265,1651192.0],["2010-06-25",25.8709,26.1618,25.5454,25.935,2798539.0],["2010-06-28",25.8561,26.0385,25.4222,25.4567,1874802.0],["2010-06-29",24.9981,25.0524,24.2832,24.51,2880062.0],["2010-06-30",24.5248,25.0425,24.3621,24.4311,2306157.0],["2010-07-01",24.4065,24.6037,23.7655,24.1254,2395207.0],["2010-07-02",24.1254,24.4903,23.8049,23.8838,2016310.0],["2010-07-06",24.3374,24.5494,23.7359,23.9972,1940924.0],["2010-07-07",24.081,24.865,23.9775,24.8256,2019205.0],["2010-07-08",25.0474,25.2003,24.6629,25.1559,1835083.0],["2010-07-09",25.0967,25.2249,24.9439,25.0869,1663235.0],["2010-07-12",24.9636,25.2841,24.722,24.9488,1169117.0],["2010-07-13",25.3384,25.3384,24.9883,25.0968,2805950.0],["2010-07-14",24.9242,25.0918,24.7319,24.9291,1659067.0],["2010-07-15",24.9439,25.0869,24.4311,25.0031,1481429.0],["2010-07-16",25.151,25.151,24.584,24.7417,2918276.0],["2010-07-19",24.9094,25.0031,24.5051,24.7319,1098247.0],["2010-07-20",24.4065,25.1559,24.3128,25.1115,2480089.0],["2010-07-21",25.2151,25.3186,24.6629,24.9045,1758655.0],["2010-07-22",25.22,25.7131,25.0179,25.5504,1803701.0],["2010-07-23",25.7427,27.2909,25.6835,27.2169,6517919.0],["2010-07-26",27.1873,27.5966,27.0098,27.4979,2132920.0],["2010-07-27",27.6114,27.848,27.212,27.3747,2392081.0],["2010-07-28",27.138,27.3698,26.9802,27.0542,1453290.0],["2010-07-29",27.281,27.5374,26.5611,26.8372,2210854.0],["2010-07-30",26.497,27.1134,26.4724,26.995,1983886.0],["2010-08-02",27.4585,28.0551,27.2465,27.7642,2248141.0],["2010-08-03",27.6114,27.7445,27.355,27.4881,1805901.0],["2010-08-04",27.6508,28.1291,27.5522,27.9713,2459939.0],["2010-08-05",27.6113,28.5136,27.1232,28.2227,2974786.0],["2010-08-06",27.7938,28.0995,27.3402,27.779,2003224.0],["2010-08-09",27.8677,28.0403,27.6853,27.9812,1338185.0],["2010-08-10",27.5325,27.7297,27.3303,27.6952,2498269.0],["2010-08-11",27.1331,27.1972,26.4181,26.5315,1945440.0],["2010-08-12",26.1673,26.6827,26.1673,26.5588,2120182.0],["2010-08-13",26.5588,27.3518,26.5588,27.1684,2917465.0],["2010-08-16",27.0296,27.5698,26.7719,27.4856,1985275.0],["2010-08-17",27.7829,28.224,27.5351,28.0456,2423462.0],["2010-08-18",27.8226,27.882,27.4261,27.7284,2064251.0],["2010-08-19",27.5797,27.6788,27.1733,27.4806,2402155.0],["2010-08-20",27.2427,27.4509,26.9008,27.208,2187462.0],["2010-08-23",27.322,27.7383,27.2725,27.2725,1303097.0],["2010-08-24",26.8909,27.0643,26.7075,26.7967,1770003.0],["2010-08-25",26.5985,26.9553,26.2466,26.8512,1601051.0],["2010-08-26",26.9801,27.1833,26.5935,26.7124,1335521.0],["2010-08-27",26.9156,27.3617,26.3507,27.3022,1663583.0],["2010-08-30",27.2526,27.441,26.9801,26.985,988469.0],["2010-08-31",26.9057,27.0643,26.425,26.544,2287166.0],["2010-09-01",26.9702,27.9068,26.9702,27.887,2025458.0],["2010-09-02",27.9911,28.2884,27.7879,28.2884,1444952.0],["2010-09-03",28.4272,28.7196,28.2637,28.5709,1196214.0],["2010-09-07",28.2835,28.5313,28.0654,28.2934,1506558.0],["2010-09-08",28.3628,28.4867,28.1348,28.2587,1428161.0],["2010-09-09",28.67,28.7444,28.1695,28.338,1152442.0],["2010-09-10",28.5114,29.0417,28.4867,28.9327,1790152.0],["2010-09-13",29.3093,29.5869,29.1904,29.4828,2110108.0],["2010-09-14",29.4035,29.6711,29.24,29.3688,2844164.0],["2010-09-15",29.1409,29.5522,29.0665,29.4878,1594682.0],["2010-09-16",29.235,29.3886,28.9575,29.1408,1737811.0],["2010-09-17",29.1755,29.3886,28.8931,29.2548,1554036.0],["2010-09-20",29.3738,30.3005,29.2251,30.1023,2544358.0],["2010-09-21",30.0874,30.1023,29.349,29.8446,2083589.0],["2010-09-22",29.7653,30.1618,29.6017,29.6711,2081621.0],["2010-09-23",29.3539,29.6117,29.0318,29.3837,1597577.0],["2010-09-24",29.7504,30.1915,29.572,30.1915,2235635.0],["2010-09-27",30.1519,30.1667,29.7405,29.8892,1520222.0],["2010-09-28",30.0032,30.5979,29.6166,30.4988,2821120.0],["2010-09-29",30.3947,30.5781,29.9982,30.36,2022679.0],["2010-09-30",30.583,30.9151,30.2163,30.6871,3091628.0],["2010-10-01",31.0043,31.0489,30.5285,30.7961,2287166.0],["2010-10-04",30.7763,30.9944,30.0131,30.2361,2395323.0],["2010-10-05",30.6871,31.2471,30.4938,31.1777,2270606.0],["2010-10-06",31.0241,31.2967,30.7267,31.1282,1847705.0],["2010-10-07",31.3958,31.4404,30.8655,31.3859,2671853.0],["2010-10-08",31.4602,32.0351,31.1629,31.9162,2370310.0],["2010-10-11",31.9856,32.8429,31.8666,32.2928,1913248.0],["2010-10-12",32.0004,32.2928,31.5891,32.1937,2003224.0],["2010-10-13",32.3572,32.615,32.2581,32.4365,1544077.0],["2010-10-14",32.4266,32.6843,31.8617,32.2383,1886382.0],["2010-10-15",32.5604,32.5654,31.9707,32.5158,1563532.0],["2010-10-18",32.382,32.4861,32.0153,32.3325,2353519.0],["2010-10-19",31.817,31.8369,31.2223,31.4156,2104202.0],["2010-10-20",31.4057,32.0252,31.4057,31.9608,2174956.0],["2010-10-21",32.0401,32.5109,31.827,32.3226,2754650.0],["2010-10-22",32.4712,32.4712,32.0004,32.4068,1463480.0],["2010-10-25",32.7091,33.3237,32.4118,32.5505,1690217.0],["2010-10-26",32.3374,32.5208,32.1937,32.3176,2100959.0],["2010-10-27",32.1045,32.1689,31.8319,32.1342,1742790.0],["2010-10-28",32.4118,32.4613,32.0797,32.2036,1205362.0],["2010-10-29",32.0649,32.5555,32.0054,32.2928,1351849.0],["2010-11-01",32.5654,32.8281,32.1144,32.3424,1659877.0],["2010-11-02",32.6496,32.7389,32.4613,32.6348,1076708.0],["2010-11-03",32.719,32.7983,31.9905,32.5704,2110571.0],["2010-11-04",32.3622,33.6458,32.0896,33.3336,4349795.0],["2010-11-05",33.3336,33.6309,33.2146,33.621,1616684.0],["2010-11-08",33.4773,34.181,33.4773,34.1513,1850831.0],["2010-11-09",34.3279,34.4274,33.079,33.288,2269217.0],["2010-11-10",33.3427,33.7507,32.9148,33.7507,1368872.0],["2010-11-11",33.5617,34.1737,33.4074,34.0642,1121291.0],["2010-11-12",33.7557,33.7557,32.87,33.1138,1629538.0],["2010-11-15",33.5368,33.9547,33.2631,33.4323,1848979.0],["2010-11-16",33.1686,33.1686,32.3675,32.5715,1668099.0],["2010-11-17",32.5964,32.9695,32.4172,32.671,1947872.0],["2010-11-18",32.9745,33.4472,32.9745,33.3079,1949030.0],["2010-11-19",33.2283,33.288,32.8252,33.2731,2234477.0],["2010-11-22",33.0691,33.2581,32.7556,33.2034,1714419.0],["2010-11-23",32.7854,32.8004,32.2829,32.4919,1839251.0],["2010-11-24",32.7058,33.2581,32.661,33.2333,1598387.0],["2010-11-26",33.1835,33.2681,32.6859,32.7108,763817.0],["2010-11-29",32.4322,33.7607,32.2431,33.6214,2767736.0],["2010-11-30",33.1188,33.9597,33.0143,33.5965,2271996.0],["2010-12-01",34.3229,34.6265,34.0045,34.4921,1403149.0],["2010-12-02",34.4772,35.3082,34.3876,35.2037,1443447.0],["2010-12-03",35.0842,35.4475,35.0743,35.2833,996112.0],["2010-12-06",35.2136,35.3878,34.9449,35.2883,1265578.0],["2010-12-07",35.7311,35.8953,35.2435,35.4176,1973695.0],["2010-12-08",35.4176,35.7112,34.6613,34.8603,1395506.0],["2010-12-09",35.1987,35.3082,34.6165,34.9101,1907921.0],["2010-12-10",35.0992,35.4326,34.9599,35.2435,919336.0],["2010-12-13",35.537,35.8804,35.348,35.3927,861320.0],["2010-12-14",35.2932,35.7212,35.0246,35.0594,1246008.0],["2010-12-15",35.0942,35.348,34.6066,34.6762,1330658.0],["2010-12-16",34.5319,35.2684,34.4523,35.1987,1512811.0],["2010-12-17",35.1987,35.9252,35.0743,35.8804,1977169.0],["2010-12-20",36.0595,36.373,35.6316,36.2088,1534582.0],["2010-12-21",36.3083,36.6317,36.2088,36.5421,1301939.0],["2010-12-22",36.5073,36.9551,36.4575,36.9352,975268.0],["2010-12-23",36.9004,36.99,36.6267,36.8158,912041.0],["2010-12-27",36.7213,37.0497,36.7163,36.8307,759301.0],["2010-12-28",36.9104,37.3035,36.8009,37.2139,783503.0],["2010-12-29",37.3184,37.816,37.1193,37.5025,917020.0],["2010-12-30",37.4826,37.5721,36.9949,37.0696,918178.0],["2010-12-31",37.0596,37.398,37.0198,37.0945,696769.0],["2011-01-03",37.5473,38.1742,37.4477,37.8707,1861601.0],["2011-01-04",38.0846,38.1842,36.7412,37.2786,2222434.0],["2011-01-05",37.0994,37.6717,36.9153,37.5124,1806827.0],["2011-01-06",37.6119,37.8856,36.5322,36.8357,1327415.0],["2011-01-07",35.4624,36.2784,34.7061,35.3529,5661462.0],["2011-01-10",36.0396,36.3581,35.4226,36.2784,2698487.0],["2011-01-11",36.4825,36.995,36.2784,36.985,1957946.0],["2011-01-12",37.2985,37.3433,36.8208,37.0795,1549057.0],["2011-01-13",37.1741,37.4229,36.2287,36.4725,2510544.0],["2011-01-14",36.7014,36.995,36.2536,36.8955,1672384.0],["2011-01-18",36.9402,37.0746,36.5919,36.975,2195105.0],["2011-01-19",37.0198,37.194,36.2137,36.3531,2834552.0],["2011-01-20",36.2735,36.3182,35.4226,35.95,2016541.0],["2011-01-21",36.2635,36.2635,35.8804,35.9849,1956441.0],["2011-01-24",36.1441,36.1939,35.761,35.8655,1687669.0],["2011-01-25",35.8157,35.8157,34.8852,35.348,3426522.0],["2011-01-26",35.5271,36.5372,35.5072,36.4377,2260416.0],["2011-01-27",32.0639,33.5368,31.646,32.7108,12421866.0],["2011-01-28",32.5317,33.2283,32.5317,32.9049,5189230.0],["2011-01-31",32.8252,33.278,32.6212,32.9894,4447762.0],["2011-02-01",33.278,34.0642,33.2432,34.0194,3035813.0],["2011-02-02",34.2085,34.2085,33.3726,33.4074,2278712.0],["2011-02-03",33.3776,33.9,33.2134,33.8303,1911047.0],["2011-02-04",33.8403,34.0642,33.3278,33.5368,2313221.0],["2011-02-07",33.7159,33.9746,33.5617,33.6363,1798258.0],["2011-02-08",33.691,34.2483,33.3377,34.1687,2291335.0],["2011-02-09",34.0891,34.1488,33.6114,33.8702,2109181.0],["2011-02-10",33.9547,34.7758,33.8602,34.6961,2738207.0],["2011-02-11",34.5887,34.8085,34.2191,34.4539,1977517.0],["2011-02-14",34.349,35.4679,34.314,35.423,2335570.0],["2011-02-15",35.3281,35.393,34.9034,35.2082,2906696.0],["2011-02-16",35.2881,36.0424,35.2881,36.0075,2555474.0],["2011-02-17",35.8326,36.4271,35.6827,36.3022,2860955.0],["2011-02-18",36.3322,37.1414,36.2422,36.9066,3012884.0],["2011-02-22",37.2313,38.1655,36.522,36.8267,3350557.0],["2011-02-23",36.8417,37.2114,36.8267,36.9866,3293468.0],["2011-02-24",36.9266,37.3612,36.1224,36.4021,2283229.0],["2011-02-25",36.6169,36.8117,36.447,36.7018,1471123.0],["2011-02-28",36.9066,36.9816,36.1024,36.7318,2201590.0],["2011-03-01",36.9466,37.1164,36.3372,36.3921,1852684.0],["2011-03-02",36.3971,36.7917,35.8876,36.6469,2207032.0],["2011-03-03",36.7668,37.2913,36.6269,37.2064,2351898.0],["2011-03-04",37.1414,37.3163,36.6469,36.9166,1703418.0],["2011-03-07",37.1764,37.4012,36.3321,36.6868,1680258.0],["2011-03-08",36.5669,36.6019,35.7677,35.8876,1992339.0],["2011-03-09",35.8726,36.1124,35.4579,35.5279,1593871.0],["2011-03-10",35.1532,35.1532,34.2141,34.299,2659694.0],["2011-03-11",34.1092,35.0883,34.0842,34.7586,2142416.0],["2011-03-14",34.8984,35.1033,34.6087,35.0383,2168123.0],["2011-03-15",33.8244,34.9634,33.4148,34.6537,1705966.0],["2011-03-16",34.6487,35.0833,33.8044,34.2091,2013183.0],["2011-03-17",34.7736,35.3131,34.6137,35.1482,1851179.0],["2011-03-18",35.6777,35.8076,34.6487,34.7736,2499196.0],["2011-03-21",35.2781,35.9325,35.2032,35.5928,1821997.0],["2011-03-22",35.6428,35.6677,35.358,35.5529,1717893.0],["2011-03-23",35.4529,35.7677,35.2931,35.428,1377094.0],["2011-03-24",35.6827,35.7777,35.1932,35.5279,789293.0],["2011-03-25",35.6528,36.2972,35.5179,36.2422,1966400.0],["2011-03-28",36.2522,36.4221,35.8876,35.9025,1097552.0],["2011-03-29",35.8726,36.4171,35.5179,36.1823,1149662.0],["2011-03-30",36.3521,36.7568,36.0774,36.537,1474366.0],["2011-03-31",36.542,37.1214,36.542,36.6768,1483745.0],["2011-04-01",37.3762,37.4661,36.6669,36.8317,1518601.0],["2011-04-04",36.9616,37.1264,36.512,36.6319,988469.0],["2011-04-05",36.6019,37.666,36.6019,37.4861,2440485.0],["2011-04-06",37.6759,38.3853,37.3462,37.6959,3064994.0],["2011-04-07",37.601,37.8008,37.1914,37.5011,2064946.0],["2011-04-08",37.9007,38.8799,37.8958,38.4652,2572729.0],["2011-04-11",38.4652,38.6151,37.4611,37.5161,1840294.0],["2011-04-12",37.1964,37.2713,36.2222,36.497,2567286.0],["2011-04-13",36.9966,37.1464,36.517,36.6669,1512464.0],["2011-04-14",36.4321,37.0066,36.2173,36.8017,1734916.0],["2011-04-15",36.9066,37.5161,36.6369,37.1414,2119140.0],["2011-04-18",36.5969,36.6169,36.0624,36.3571,1923785.0],["2011-04-19",36.3372,36.8417,36.2722,36.6968,1334479.0],["2011-04-20",37.3013,37.7059,37.2563,37.3313,1560637.0],["2011-04-21",37.5061,37.651,37.1165,37.596,988816.0],["2011-04-25",37.5461,37.7708,37.2763,37.4312,1139125.0],["2011-04-26",37.4661,37.5461,37.2164,37.3413,1505400.0],["2011-04-27",37.4611,38.1305,37.0965,38.1006,3440765.0],["2011-04-28",38.0356,38.2654,37.596,38.1905,1392958.0],["2011-04-29",38.2155,39.0447,38.2005,38.705,2390344.0],["2011-05-02",38.9298,38.9448,38.0556,38.1505,2673475.0],["2011-05-03",37.9357,37.9357,36.9716,37.2813,2555243.0],["2011-05-04",37.1764,37.2463,36.1723,36.5869,2663053.0],["2011-05-05",35.378,35.8276,33.9094,34.254,6030980.0],["2011-05-06",34.6237,35.5279,33.9094,34.289,3563398.0],["2011-05-09",34.4339,35.373,34.4339,35.2631,2419525.0],["2011-05-10",35.1332,35.5978,34.6337,35.1232,2183872.0],["2011-05-11",35.0606,35.0606,33.6814,33.8519,3021106.0],["2011-05-12",33.6112,33.8519,32.9843,33.4156,2634218.0],["2011-05-13",33.7265,33.8018,32.9191,33.2902,2951742.0],["2011-05-16",33.1749,33.7215,32.8539,32.9542,2862923.0],["2011-05-17",32.8389,33.2902,32.6734,33.1448,2392196.0],["2011-05-18",33.2802,33.9272,33.1448,33.6413,1522075.0],["2011-05-19",33.8268,33.9923,33.4758,33.7316,1950998.0],["2011-05-20",33.5861,34.1528,33.2953,33.541,2533241.0],["2011-05-23",33.0696,33.4507,32.7937,33.0445,1590050.0],["2011-05-24",33.3454,34.198,33.3454,33.7667,1848515.0],["2011-05-25",33.4507,34.3183,33.4507,34.198,1658719.0],["2011-05-26",34.0174,34.2431,33.7015,34.1127,1338764.0],["2011-05-27",34.3785,34.6694,34.188,34.3535,1036757.0],["2011-05-31",34.8299,34.875,34.0174,34.549,1531455.0],["2011-06-01",34.4588,34.6543,33.7817,33.9121,2278365.0],["2011-06-02",33.9271,34.1578,33.4407,33.6262,1748001.0],["2011-06-03",33.0997,33.7867,32.9743,33.5209,1363777.0],["2011-06-06",33.3604,33.4958,32.6182,32.6884,1440089.0],["2011-06-07",32.9994,33.1649,32.5731,32.5881,1421329.0],["2011-06-08",32.5931,32.9893,32.5029,32.5681,1795016.0],["2011-06-09",32.7586,33.1498,32.5681,33.0545,1552183.0],["2011-06-10",32.9843,32.9993,32.4778,32.548,1694965.0],["2011-06-13",32.6784,32.9291,31.7656,32.0716,2076641.0],["2011-06-14",32.3825,32.884,32.3825,32.543,1895067.0],["2011-06-15",32.1267,32.3825,31.6102,31.8509,2056261.0],["2011-06-16",31.9612,31.9662,31.3745,31.6503,2783600.0],["2011-06-17",31.891,32.0866,31.4296,31.6603,1925754.0],["2011-06-20",31.5299,31.891,31.4848,31.7757,1454795.0],["2011-06-21",31.9512,32.3925,31.9211,32.2621,1587502.0],["2011-06-22",32.0766,32.558,32.0164,32.1167,1321741.0],["2011-06-23",31.4046,31.7155,30.9983,31.7055,2567170.0],["2011-06-24",31.7305,31.7857,31.3594,31.4998,2514597.0],["2011-06-27",31.4898,31.56,31.1939,31.3594,1762939.0],["2011-06-28",31.56,31.8559,31.2942,31.7055,2338928.0],["2011-06-29",31.7606,32.4326,31.6001,32.3925,2578171.0],["2011-06-30",32.6282,32.9642,32.4176,32.9291,1974506.0],["2011-07-01",33.1398,33.3705,32.7185,33.3454,1751012.0],["2011-07-05",33.3705,33.6664,33.2902,33.4256,1775793.0],["2011-07-06",33.3604,33.3604,32.6834,32.8138,1854769.0],["2011-07-07",33.2551,33.3554,32.899,33.0746,1764097.0],["2011-07-08",32.5681,32.9241,32.553,32.874,1879550.0],["2011-07-11",32.3875,32.3875,31.9963,32.1117,1688017.0],["2011-07-12",31.9412,32.4627,31.9111,32.0214,1839020.0],["2011-07-13",32.1468,32.7285,32.0615,32.1568,1355786.0],["2011-07-14",32.5179,32.6784,31.9362,31.9713,3084217.0],["2011-07-15",32.1669,32.7536,32.1267,32.6132,2312179.0],["2011-07-18",32.3825,32.4327,32.0415,32.2571,1632780.0],["2011-07-19",32.4627,32.9392,32.4527,32.8038,1909310.0],["2011-07-20",32.9342,34.9402,32.8088,34.3233,4969210.0],["2011-07-21",34.4938,34.5992,33.9923,34.198,2237372.0],["2011-07-22",34.3183,35.0606,34.0926,34.9603,3199786.0],["2011-07-25",34.6844,35.2411,34.6042,34.865,2177735.0],["2011-07-26",34.5892,34.9753,34.2481,34.3835,2145195.0],["2011-07-27",33.9673,34.198,33.1699,33.561,3102050.0],["2011-07-28",31.3394,32.4226,31.224,32.0415,6687682.0],["2011-07-29",31.6252,32.5179,31.6052,32.207,3587600.0],["2011-08-01",32.6483,32.7235,31.6704,31.886,2553274.0],["2011-08-02",31.7004,31.9713,30.9682,30.9733,3548807.0],["2011-08-03",30.9983,31.1036,29.8398,30.2962,3562587.0],["2011-08-04",29.8398,29.9,28.3905,28.4958,4242680.0],["2011-08-05",28.9522,29.0876,26.5199,27.6834,4190802.0],["2011-08-08",26.7104,26.901,25.0855,25.3162,5218643.0],["2011-08-09",25.7275,25.9632,24.2831,25.9331,4946976.0],["2011-08-10",25.6221,25.7475,24.4586,24.5439,4098046.0],["2011-08-11",24.7885,26.1956,24.3548,25.8577,4128849.0],["2011-08-12",26.1149,26.4175,25.8728,26.1755,2639893.0],["2011-08-15",26.4226,27.1186,26.3167,27.0379,2324338.0],["2011-08-16",26.5991,26.7202,26.004,26.4629,2470246.0],["2011-08-17",26.6394,26.9219,26.4377,26.7504,2481826.0],["2011-08-18",25.8325,25.888,24.7885,25.0356,2663632.0],["2011-08-19",24.7532,25.5602,24.5313,24.5565,1792005.0],["2011-08-22",25.2777,25.3584,24.0623,24.1379,2345761.0],["2011-08-23",24.3497,25.2676,24.2287,25.2273,2536715.0],["2011-08-24",25.0659,25.3382,24.5313,24.96,3139917.0],["2011-08-25",25.076,25.429,24.2993,24.5262,1872254.0],["2011-08-26",24.3649,25.0306,23.8252,24.9095,1905489.0],["2011-08-29",25.3685,26.0242,25.2273,25.9939,1941040.0],["2011-08-30",25.777,26.1654,25.4845,25.9939,2354793.0],["2011-08-31",26.2965,27.517,26.236,27.0228,4307181.0],["2011-09-01",27.048,27.4968,26.8815,27.0026,3094408.0],["2011-09-02",26.3722,26.4075,25.8375,26.2007,2738902.0],["2011-09-06",25.2222,25.4341,24.6069,25.3937,2183177.0],["2011-09-07",25.8678,26.6748,25.8628,26.5436,1770582.0],["2011-09-08",26.1906,26.584,25.7367,25.9384,1890782.0],["2011-09-09",25.5148,25.9435,25.192,25.308,3356695.0],["2011-09-12",24.965,25.3181,24.5868,25.1768,2363710.0],["2011-09-13",25.2424,26.125,25.0104,25.888,3302963.0],["2011-09-14",25.9888,26.3873,25.5148,26.0494,2942362.0],["2011-09-15",26.4074,26.5234,26.0191,26.3721,2808266.0],["2011-09-16",26.5184,26.8361,26.0746,26.3318,2762525.0],["2011-09-19",25.5652,25.9233,25.2878,25.6711,2483910.0],["2011-09-20",25.8829,26.1654,25.5349,25.5904,2271996.0],["2011-09-21",25.429,25.5047,24.2135,24.2236,2966564.0],["2011-09-22",23.2099,23.3511,21.7019,22.2164,4742126.0],["2011-09-23",21.9793,23.0536,21.9137,22.6249,3504455.0],["2011-09-26",22.8367,23.4217,22.1911,23.3461,3116641.0],["2011-09-27",23.7445,24.4506,23.3108,23.447,2418367.0],["2011-09-28",23.457,23.6588,22.5291,22.5644,2720953.0],["2011-09-29",23.1998,23.2704,22.3172,22.8468,2721416.0],["2011-09-30",22.3273,22.7812,22.1962,22.2718,2330012.0],["2011-10-03",21.9238,22.1357,21.2329,21.2329,3146865.0],["2011-10-04",20.9252,22.645,20.3805,22.6097,4400400.0],["2011-10-05",22.751,23.9563,22.4988,23.8353,3545796.0],["2011-10-06",23.7092,24.5515,23.5882,24.4556,2425199.0],["2011-10-07",24.728,24.728,23.6386,23.7748,2801086.0],["2011-10-10",24.3598,25.2928,24.3598,25.1869,2276165.0],["2011-10-11",24.9196,25.5601,24.8843,25.3382,2148437.0],["2011-10-12",25.656,26.0998,25.4845,25.6257,1695544.0],["2011-10-13",25.3282,25.4744,24.5666,25.2273,1956209.0],["2011-10-14",25.7568,26.4881,25.7568,26.4831,2136047.0],["2011-10-17",26.3873,26.5234,25.9334,25.9989,2050239.0],["2011-10-18",26.0292,26.9219,25.4744,26.7353,1800227.0],["2011-10-19",26.4528,27.1589,26.4276,26.7151,1732136.0],["2011-10-20",26.7454,27.28,26.1755,27.0833,2170324.0],["2011-10-21",27.4968,27.9255,27.4161,27.8751,2323180.0],["2011-10-24",27.8902,28.2685,27.7742,28.1424,1760276.0],["2011-10-25",28.1525,28.1525,27.3506,27.4767,1850252.0],["2011-10-26",28.0365,28.4198,27.3607,28.3088,1487335.0],["2011-10-27",29.0603,29.9026,28.9695,29.5899,1952272.0],["2011-10-28",29.4436,29.5697,29.0855,29.2822,2552232.0],["2011-10-31",28.8888,28.9897,27.9205,27.9255,2532893.0],["2011-11-01",26.8563,27.7288,26.7958,27.3052,2805718.0],["2011-11-02",27.7641,28.329,27.6481,28.0566,1527055.0],["2011-11-03",28.7325,30.2606,28.213,28.9645,5705350.0],["2011-11-04",28.4147,28.677,27.4716,27.9356,3460799.0],["2011-11-07",27.9255,28.2231,27.4615,27.7843,3450724.0],["2011-11-08",27.949,28.3495,27.6145,28.2734,2879714.0],["2011-11-09",27.4472,27.726,26.9809,27.0215,2320400.0],["2011-11-10",27.5334,27.8781,27.4067,27.6196,3997069.0],["2011-11-11",28.0301,28.2228,27.9643,28.1822,1736768.0],["2011-11-14",28.1163,28.2075,27.6601,28.0403,1339574.0],["2011-11-15",27.9034,28.3698,27.7412,28.1721,1820029.0],["2011-11-16",27.8477,28.6739,27.6601,27.726,1574417.0],["2011-11-17",27.5993,27.7666,26.3929,26.6008,1719398.0],["2011-11-18",26.9201,27.3509,26.5653,26.6666,1873760.0],["2011-11-21",26.2561,26.5602,25.8506,26.3929,1315488.0],["2011-11-22",26.4284,26.5146,25.7137,25.8658,1467418.0],["2011-11-23",25.4806,25.5972,25.1258,25.3386,2284850.0],["2011-11-25",25.3234,25.5465,25.0396,25.0599,700590.0],["2011-11-28",25.8405,26.7376,25.7644,26.6058,2356414.0],["2011-11-29",26.7325,27.1279,26.5399,26.839,1796637.0],["2011-11-30",27.8173,28.5319,27.7767,28.3444,1881518.0],["2011-12-01",28.243,28.5015,27.9744,28.0555,1340617.0],["2011-12-02",28.4356,28.4813,27.7007,27.7666,1641002.0],["2011-12-05",28.3748,28.6942,27.8933,28.0758,2208885.0],["2011-12-06",28.2075,28.2937,27.4675,28.0403,2678222.0],["2011-12-07",27.944,28.243,27.7007,28.096,1811228.0],["2011-12-08",27.9592,28.0048,27.1178,27.2141,1470660.0],["2011-12-09",27.3763,27.8071,27.3459,27.65,1355439.0],["2011-12-12",27.2242,27.2394,26.4639,26.8745,1499147.0],["2011-12-13",27.3205,27.9085,26.768,27.0063,2355719.0],["2011-12-14",26.6464,26.8035,26.0229,26.104,1827208.0],["2011-12-15",26.5095,26.621,25.9114,25.9874,1647950.0],["2011-12-16",26.251,26.4943,26.0077,26.4538,2369731.0],["2011-12-19",26.6819,26.763,25.6884,25.7746,1533076.0],["2011-12-20",26.3727,27.0113,26.3473,26.8745,1703997.0],["2011-12-21",27.0823,27.8071,26.9556,27.726,1910584.0],["2011-12-22",27.873,28.5826,27.7615,28.5269,1791658.0],["2011-12-23",28.7398,28.7905,28.3039,28.5522,1171896.0],["2011-12-27",28.5573,28.8361,28.4711,28.6536,773891.0],["2011-12-28",28.7195,28.76,27.8477,27.9389,942149.0],["2011-12-29",28.0656,28.2582,27.8172,28.2329,957898.0],["2011-12-30",28.2329,28.4002,28.1315,28.2532,788598.0],["2012-01-03",29.0692,29.5964,28.8259,29.4545,1746380.0],["2012-01-04",29.2568,29.3328,28.76,29.1402,1925407.0],["2012-01-05",28.8209,28.9476,28.4863,28.8361,1700291.0],["2012-01-06",28.8158,28.9172,28.5624,28.7448,1212079.0],["2012-01-09",28.8411,28.8665,28.5826,28.76,1191235.0],["2012-01-10",29.3024,30.1083,29.1655,30.0069,3500866.0],["2012-01-11",29.8346,30.0779,29.5001,29.8802,2319011.0],["2012-01-12",29.8954,30.0779,29.5558,29.7028,1318267.0],["2012-01-13",29.4291,29.7839,28.9628,29.7789,2013415.0],["2012-01-17",30.1286,30.4023,29.7839,29.9107,1743137.0],["2012-01-18",29.8904,30.8281,29.7991,30.7926,1730631.0],["2012-01-19",30.8737,31.0714,30.5645,30.6101,1772319.0],["2012-01-20",30.5949,30.8027,30.4125,30.676,1917995.0],["2012-01-23",30.7673,31.1981,30.6811,30.9092,1453406.0],["2012-01-24",30.382,30.5189,30.1337,30.2705,1924364.0],["2012-01-25",30.1185,30.8737,29.5305,30.7419,2451023.0],["2012-01-26",31.3096,32.6934,30.1083,31.3806,6860339.0],["2012-01-27",31.1981,31.4313,30.9599,31.1322,2354793.0],["2012-01-30",30.823,30.823,30.0424,30.306,2573308.0],["2012-01-31",30.6811,30.6811,29.7941,30.2097,2531851.0],["2012-02-01",30.6912,30.6912,30.0627,30.0728,2030669.0],["2012-02-02",30.1793,30.4986,29.9157,30.1286,1868549.0],["2012-02-03",30.529,31.0663,30.2705,31.0511,1939997.0],["2012-02-06",30.8889,31.3248,30.7115,31.2944,946202.0],["2012-02-07",31.1271,31.4617,30.8281,31.3806,1176181.0],["2012-02-08",31.34,31.487,30.7014,31.0207,1593871.0],["2012-02-09",31.1373,31.2082,30.6304,31.1069,1419592.0],["2012-02-10",30.7326,30.9261,30.4068,30.7836,1298350.0],["2012-02-13",31.0585,31.2265,30.7326,31.0229,1017071.0],["2012-02-14",31.1247,31.532,30.921,31.4404,1927607.0],["2012-02-15",31.5677,32.0666,31.3487,31.8935,1976243.0],["2012-02-16",31.7713,32.1226,31.5065,31.8884,1781699.0],["2012-02-17",32.1277,32.255,31.7866,31.919,1657098.0],["2012-02-21",32.2347,32.2601,31.8477,31.9699,1722988.0],["2012-02-22",31.8935,32.0768,31.7357,31.9342,1912784.0],["2012-02-23",32.0157,32.7184,31.8986,32.6471,1609736.0],["2012-02-24",32.6471,32.9984,32.586,32.9729,2001024.0],["2012-02-27",32.7336,32.9831,32.418,32.7591,1700755.0],["2012-02-28",32.866,33.4006,32.7693,32.9627,1985391.0],["2012-02-29",32.7692,32.9424,32.4587,32.5554,3592116.0],["2012-03-01",32.6114,32.8558,32.143,32.7744,2565433.0],["2012-03-02",32.5961,32.5961,31.476,31.6644,3200480.0],["2012-03-05",31.6695,31.7611,30.8345,31.0636,2910170.0],["2012-03-06",30.5901,30.6155,30.2235,30.3762,2222086.0],["2012-03-07",30.4424,30.6206,30.2235,30.4271,1573259.0],["2012-03-08",30.753,30.9719,30.4832,30.809,1610662.0],["2012-03-09",30.8243,31.2876,30.7225,30.7479,1314677.0],["2012-03-12",30.585,30.6715,29.6074,29.6991,2878093.0],["2012-03-13",29.8314,30.1522,29.5616,30.086,2923718.0],["2012-03-14",30.1369,30.1369,29.3681,29.4598,2719563.0],["2012-03-15",29.6278,29.8824,29.3579,29.6685,1438468.0],["2012-03-16",29.694,30.0147,29.5921,29.8722,2328506.0],["2012-03-19",29.8009,30.5188,29.7041,30.4679,2528840.0],["2012-03-20",30.142,30.142,29.4699,29.5005,1861717.0],["2012-03-21",29.4801,29.6787,29.2561,29.4139,2506491.0],["2012-03-22",29.0626,29.1492,28.2072,28.4211,2980345.0],["2012-03-23",28.4669,29.1695,28.4669,29.1084,2314263.0],["2012-03-26",29.2816,29.419,28.8946,29.2306,1529834.0],["2012-03-27",29.2612,29.3019,28.7673,28.8386,2363362.0],["2012-03-28",28.7877,28.7928,28.1359,28.4465,1162864.0],["2012-03-29",28.1818,28.5127,27.7286,28.4822,1853147.0],["2012-03-30",28.7877,28.803,28.3193,28.6502,1501000.0],["2012-04-02",28.5993,29.3579,28.4771,29.083,1695891.0],["2012-04-03",28.9353,28.971,28.0341,28.3142,2845785.0],["2012-04-04",27.9883,28.1512,27.6573,27.7999,3300995.0],["2012-04-05",27.6522,27.8712,27.2653,27.3977,2385017.0],["2012-04-09",26.7816,27.3213,26.695,27.0718,2067609.0],["2012-04-10",27.0718,27.1482,26.415,26.4659,2041901.0],["2012-04-11",26.858,27.0922,26.3997,26.4354,1568395.0],["2012-04-12",26.4608,27.3569,26.4557,27.2144,2550611.0],["2012-04-13",27.0616,27.1787,26.8121,26.8631,1930618.0],["2012-04-16",26.9598,27.0565,26.4201,26.4812,1457343.0],["2012-04-17",26.695,27.2653,26.695,27.2093,2066798.0],["2012-04-18",27.1482,27.2551,26.9343,27.1686,1984696.0],["2012-04-19",27.1736,27.693,27.0667,27.4944,2856786.0],["2012-04-20",27.6115,27.8254,27.1787,27.2704,2367994.0],["2012-04-23",26.6645,27.0158,26.4303,26.9547,2482520.0],["2012-04-24",26.9038,27.0718,26.7256,26.9394,1840641.0],["2012-04-25",27.1686,27.306,26.7561,27.2806,1464870.0],["2012-04-26",27.2093,27.8712,27.0871,27.8101,1231533.0],["2012-04-27",27.8457,27.9119,27.5148,27.7235,1079140.0],["2012-04-30",27.6981,28.0086,27.5097,27.9883,1373967.0],["2012-05-01",27.9781,28.752,27.8763,28.4669,2401692.0],["2012-05-02",28.2072,28.3651,27.861,28.1512,2793443.0],["2012-05-03",27.6777,27.9934,26.0433,26.3844,5724689.0],["2012-05-04",26.0077,26.0993,25.2796,25.8957,4374577.0],["2012-05-07",25.8498,26.0739,25.6105,25.7225,2523861.0],["2012-05-08",25.417,25.6207,24.9945,25.5392,2980345.0],["2012-05-09",25.1167,25.4883,24.8824,25.1319,3579725.0],["2012-05-10",25.4272,25.5291,24.9843,25.0606,2275933.0],["2012-05-11",24.8977,25.1421,24.582,24.6177,3045424.0],["2012-05-14",24.3847,24.5434,24.0262,24.0621,2723384.0],["2012-05-15",24.0928,24.3847,23.7958,23.8777,3730497.0],["2012-05-16",24.0262,24.4666,23.8112,23.9238,2643019.0],["2012-05-17",23.975,24.2003,23.6729,23.7036,1522191.0],["2012-05-18",23.8675,24.1389,23.5756,23.7036,2259142.0],["2012-05-21",23.719,24.3591,23.6268,24.2515,2486573.0],["2012-05-22",24.2823,24.5434,23.8214,23.9699,1859285.0],["2012-05-23",23.76,24.1901,23.3862,24.1338,1909310.0],["2012-05-24",24.272,24.272,23.8061,24.2208,1608115.0],["2012-05-25",24.0621,24.5537,24.0621,24.4103,1323362.0],["2012-05-29",24.6919,25.0453,24.6254,24.8814,1689522.0],["2012-05-30",24.5127,24.5127,23.9443,24.1184,1848979.0],["2012-05-31",24.0928,24.1543,23.5244,23.8726,3471221.0],["2012-06-01",23.3759,23.4271,23.084,23.1455,2517955.0],["2012-06-04",23.1096,23.253,22.6181,23.0482,2541231.0],["2012-06-05",22.956,23.4988,22.8946,23.3247,1482703.0],["2012-06-06",23.6063,24.1184,23.5859,24.0262,1903057.0],["2012-06-07",24.569,24.61,23.4732,23.5142,3749257.0],["2012-06-08",23.3247,23.6063,23.1404,23.4527,1907689.0],["2012-06-11",23.7702,23.7856,22.828,22.8587,2009130.0],["2012-06-12",23.2325,23.3042,22.869,23.2018,1945556.0],["2012-06-13",23.0431,23.2172,22.6129,22.6949,1477955.0],["2012-06-14",22.7051,23.0328,22.572,22.8126,1946019.0],["2012-06-15",22.8485,23.3964,22.7614,23.3862,2121224.0],["2012-06-18",23.2377,23.253,22.9714,23.0277,2070272.0],["2012-06-19",23.1352,23.5295,23.1352,23.3503,1392958.0],["2012-06-20",23.3042,23.678,23.125,23.3503,2474299.0],["2012-06-21",23.4169,23.4271,22.3057,22.3518,3537111.0],["2012-06-22",22.5105,22.9509,22.3518,22.8229,3102282.0],["2012-06-25",22.4798,22.5822,22.1674,22.5105,2452876.0],["2012-06-26",22.4849,22.7512,22.3518,22.6283,2116361.0],["2012-06-27",22.7922,23.7907,22.787,23.76,3070437.0],["2012-06-28",23.5859,24.7534,23.3298,24.7124,4455289.0],["2012-06-29",25.0811,25.7878,24.9428,25.7519,4222647.0],["2012-07-02",25.7314,25.8031,25.2296,25.7878,2229034.0],["2012-07-03",25.9977,26.4278,25.9363,26.4176,1555773.0],["2012-07-05",26.2179,26.2537,25.757,25.9772,1787026.0],["2012-07-06",25.5983,25.9107,25.4856,25.7161,1630232.0],["2012-07-09",25.6188,25.7109,25.3064,25.5727,2179009.0],["2012-07-10",25.8031,25.8031,24.8199,24.9889,1967326.0],["2012-07-11",25.163,25.7417,25.163,25.5624,2211433.0],["2012-07-12",25.1733,25.3883,25.0197,25.1835,2420104.0],["2012-07-13",25.3679,25.6034,25.3115,25.4856,1254693.0],["2012-07-16",25.3986,25.9772,25.3525,25.839,1851526.0],["2012-07-17",25.9516,26.1411,25.5881,25.9363,2687602.0],["2012-07-18",25.798,26.2025,25.7161,26.2025,1602093.0],["2012-07-19",26.2947,26.5968,26.1564,26.5405,1842957.0],["2012-07-20",26.3664,26.5815,26.1565,26.5098,2196610.0],["2012-07-23",25.8082,26.7351,25.7826,26.5763,4154325.0],["2012-07-24",26.5763,26.6173,25.7775,26.0694,3006515.0],["2012-07-25",26.264,26.5507,26.1155,26.3869,3134127.0],["2012-07-26",26.7914,27.0782,26.5661,27.0321,2507417.0],["2012-07-27",27.1959,27.9026,26.9143,27.8053,2944794.0],["2012-07-30",27.749,27.964,27.6312,27.9128,2316116.0],["2012-07-31",27.877,27.9743,27.4725,27.4776,2996093.0],["2012-08-01",27.749,28.1586,27.3956,27.8565,3895628.0],["2012-08-02",27.5493,27.9384,27.0526,27.6517,5395817.0],["2012-08-03",28.302,28.6963,28.1791,28.2713,2590330.0],["2012-08-06",28.3379,28.5068,27.9282,27.9743,3305627.0],["2012-08-07",28.2201,28.6297,28.2201,28.2815,2379574.0],["2012-08-08",28.0818,28.43,27.918,28.3071,1842494.0],["2012-08-09",28.2047,28.6758,28.1586,28.2201,1742906.0],["2012-08-10",27.9845,28.1586,27.7695,28.1433,1713724.0],["2012-08-13",28.1279,28.1689,27.5442,27.7592,1232112.0],["2012-08-14",27.9436,27.9589,27.6261,27.6824,1191929.0],["2012-08-15",27.684,28.0651,27.5861,27.9621,1336100.0],["2012-08-16",28.0445,28.4308,27.9878,28.2145,1584839.0],["2012-08-17",28.2763,28.3123,27.89,28.2248,1601746.0],["2012-08-20",28.1938,28.3278,28.0548,28.1423,1285496.0],["2012-08-21",28.2917,28.6368,28.2248,28.3278,1226090.0],["2012-08-22",28.2454,28.2505,27.5706,27.72,2430410.0],["2012-08-23",27.684,27.7046,27.0865,27.1123,1507137.0],["2012-08-24",27.1019,27.2925,26.8135,27.1534,1141209.0],["2012-08-27",27.1586,27.2719,26.9886,27.0504,1142599.0],["2012-08-28",26.9886,27.2771,26.7723,27.2049,1752286.0],["2012-08-29",27.2771,27.2771,26.6539,26.8444,1478071.0],["2012-08-30",26.6951,26.7363,26.18,26.3139,1467533.0],["2012-08-31",26.5972,26.6539,26.2727,26.4375,1033515.0],["2012-09-04",26.4633,26.5045,26.0564,26.386,1356944.0],["2012-09-05",26.3963,26.4427,25.768,25.768,2137668.0],["2012-09-06",26.0255,26.8341,26.01,26.4736,2025805.0],["2012-09-07",26.5096,27.0298,26.4787,26.9474,1057833.0],["2012-09-10",26.9577,27.3904,26.932,27.1174,1252840.0],["2012-09-11",27.1741,27.3749,27.1328,27.2307,1311319.0],["2012-09-12",27.3337,27.4058,27.0659,27.2307,1028072.0],["2012-09-13",27.3492,28.3947,27.0607,28.2969,1997666.0],["2012-09-14",28.4823,29.2239,28.3278,28.9664,2364289.0],["2012-09-17",28.8892,29.0282,28.4823,28.6522,1277969.0],["2012-09-18",28.5698,28.6316,28.0754,28.2454,1573027.0],["2012-09-19",28.2351,28.2557,27.7767,27.8694,1199341.0],["2012-09-20",27.6324,28.1372,27.3543,28.0393,1394116.0],["2012-09-21",28.369,28.7089,28.266,28.6522,3399541.0],["2012-09-24",28.3947,28.678,28.3175,28.3896,1707239.0],["2012-09-25",28.5389,28.5956,27.9981,27.9981,1241839.0],["2012-09-26",27.8797,27.9209,27.1947,27.3183,1497294.0],["2012-09-27",27.4213,27.9569,27.2977,27.8333,2091464.0],["2012-09-28",27.6737,27.8024,27.4625,27.6531,1607999.0],["2012-10-01",27.8848,28.3329,27.823,28.3278,2168471.0],["2012-10-02",28.5235,28.8068,28.266,28.7913,1904678.0],["2012-10-03",29.3579,30.2077,28.2145,29.9811,9053939.0],["2012-10-04",30.3004,30.7949,29.7338,30.0944,7394872.0],["2012-10-05",30.2026,30.4807,29.9914,30.1047,2808613.0],["2012-10-08",29.9347,30.0686,29.7545,29.8987,1493241.0],["2012-10-09",29.9759,30.3519,29.7957,29.806,1853147.0],["2012-10-10",29.6978,30.0892,29.3991,29.4145,1615873.0],["2012-10-11",29.7235,30.2901,29.7235,30.0738,2334065.0],["2012-10-12",29.9759,30.2592,29.7545,30.2335,2544242.0],["2012-10-15",30.1459,30.4189,29.6927,30.388,1823966.0],["2012-10-16",32.4224,33.4319,31.8456,32.8293,10658000.0],["2012-10-17",32.819,32.8551,32.1391,32.2937,5179271.0],["2012-10-18",32.1649,32.5666,32.1649,32.5563,3324502.0],["2012-10-19",32.3761,32.6439,31.8971,32.0361,2967838.0],["2012-10-22",32.0361,32.4121,31.6086,32.134,3146402.0],["2012-10-23",31.4953,31.5932,30.9854,31.1812,3298910.0],["2012-10-24",31.2739,31.552,30.9648,30.9906,2279986.0],["2012-10-25",31.3305,31.4232,30.7228,30.8258,2841385.0],["2012-10-26",30.7382,31.0781,30.6146,30.8052,2487847.0],["2012-10-31",31.8198,31.9228,30.7588,30.903,3435323.0],["2012-11-01",30.903,31.1605,30.6146,30.903,3241937.0],["2012-11-02",30.9906,31.4026,30.4498,30.5682,6146548.0],["2012-11-05",30.4189,30.8721,30.3313,30.8155,2452760.0],["2012-11-06",30.8927,31.485,30.8155,31.2687,3407878.0],["2012-11-07",30.8309,30.8309,30.2644,30.3983,1968253.0],["2012-11-08",30.3416,30.6661,29.8575,29.8832,6389033.0],["2012-11-09",29.7132,30.3571,29.6875,30.0635,6035033.0],["2012-11-12",30.1665,30.321,30.0274,30.1613,2122267.0],["2012-11-13",29.7905,30.1974,29.4403,29.4763,2042249.0],["2012-11-14",29.6459,30.1442,29.6459,29.7759,3495076.0],["2012-11-15",29.7705,30.0034,29.673,29.9113,2967259.0],["2012-11-16",29.9005,30.5613,29.6784,30.4584,3497392.0],["2012-11-19",30.9838,31.6826,30.713,31.2546,2859102.0],["2012-11-20",31.1788,31.3305,31.0596,31.2384,1395853.0],["2012-11-21",31.2276,31.3413,31.065,31.1626,1493241.0],["2012-11-23",31.3901,31.6555,31.168,31.6392,551208.0],["2012-11-26",31.3901,31.4876,31.1626,31.3522,1540719.0],["2012-11-27",31.2492,31.3792,30.8701,30.9026,1799532.0],["2012-11-28",30.6913,31.1896,30.5234,31.1896,2215486.0],["2012-11-29",31.4334,31.4876,30.8321,30.9242,1207099.0],["2012-11-30",31.1734,31.3359,30.5396,30.7346,1849210.0],["2012-12-03",31.0163,31.1192,30.3771,30.4096,1420982.0],["2012-12-04",30.2525,30.415,29.9763,30.1171,1610083.0],["2012-12-05",30.2417,30.5396,30.1442,30.4205,2001603.0],["2012-12-06",30.323,30.4475,30.1713,30.35,1708629.0],["2012-12-07",30.4638,30.5667,30.2525,30.3392,1315951.0],["2012-12-10",30.3609,30.6859,30.2796,30.6642,1718125.0],["2012-12-11",30.8213,31.1463,30.7346,31.0163,2322716.0],["2012-12-12",31.0813,32.013,31.0813,31.7367,2618470.0],["2012-12-13",31.5309,31.9913,31.3467,31.9913,3580768.0],["2012-12-14",31.7909,32.2188,31.7097,32.1538,2779779.0],["2012-12-17",32.208,32.533,32.1159,32.5167,3348589.0],["2012-12-18",32.468,33.5026,32.1376,33.2913,7002310.0],["2012-12-19",33.2643,33.3076,32.7063,32.7388,4905751.0],["2012-12-20",32.7713,33.2859,32.5276,33.2805,3750646.0],["2012-12-21",32.8634,32.9122,32.3542,32.7118,5559211.0],["2012-12-24",32.8093,32.9609,32.403,32.4572,655891.0],["2012-12-26",32.6468,32.7443,32.3001,32.3434,1271252.0],["2012-12-27",32.3651,32.3868,31.8017,32.2134,3472726.0],["2012-12-28",32.0238,32.1701,31.6663,31.6772,1510727.0],["2012-12-31",31.7042,32.2947,31.5851,32.2568,1745222.0],["2013-01-02",32.9068,32.9122,32.4517,32.8147,1589008.0],["2013-01-03",32.7497,33.3888,32.6576,32.9393,1329500.0],["2013-01-04",32.923,33.2318,32.9013,33.0043,923389.0],["2013-01-07",32.8797,32.8905,32.4734,32.6142,1162400.0],["2013-01-08",32.4734,32.5926,32.3272,32.5655,2097254.0],["2013-01-09",32.5601,32.7009,32.3813,32.4897,1959683.0],["2013-01-10",32.7551,32.9068,32.3976,32.8743,1307266.0],["2013-01-11",32.8959,33.183,32.7822,33.1397,1390526.0],["2013-01-14",33.0963,33.4809,33.0963,33.2263,1559826.0],["2013-01-15",33.0205,33.5459,32.9609,33.4538,1553804.0],["2013-01-16",33.2968,33.5676,33.1126,33.4105,1374430.0],["2013-01-17",33.5839,33.638,33.3076,33.4701,2011446.0],["2013-01-18",33.4863,33.5838,33.0313,33.2209,2054639.0],["2013-01-22",33.2751,33.5189,32.9934,33.4268,1381147.0],["2013-01-23",33.3563,33.4755,33.0638,33.2968,815232.0],["2013-01-24",33.4213,33.8493,33.2263,33.3022,2824941.0],["2013-01-25",33.5514,33.6326,33.3618,33.4701,1223774.0],["2013-01-28",33.6705,33.6705,33.0963,33.3184,1536898.0],["2013-01-29",33.573,34.6293,33.3672,34.5643,2847522.0],["2013-01-30",34.5859,34.7214,33.9684,34.0389,2342055.0],["2013-01-31",33.4809,33.6922,32.1755,32.2405,4864295.0],["2013-02-01",32.5059,32.8634,32.1755,32.663,3920756.0],["2013-02-04",32.4572,32.6955,32.0617,32.1376,1866001.0],["2013-02-05",32.3597,32.6793,32.338,32.5438,1571406.0],["2013-02-06",32.3055,32.8743,32.1213,32.663,1332974.0],["2013-02-07",32.6143,32.6468,32.208,32.4301,1593987.0],["2013-02-08",32.5005,32.6251,32.3597,32.5384,2150406.0],["2013-02-11",32.5492,32.7117,32.4463,32.5167,1288159.0],["2013-02-12",32.5547,32.8093,32.3922,32.5547,1301245.0],["2013-02-13",32.6359,32.8851,32.4626,32.5438,1367482.0],["2013-02-14",32.5128,32.9647,32.3603,32.8449,1604409.0],["2013-02-15",33.0628,33.6835,33.0355,33.4058,2598205.0],["2013-02-19",33.5147,33.9122,33.5147,33.7543,1339111.0],["2013-02-20",33.6617,33.7815,33.2588,33.4929,2825520.0],["2013-02-21",33.2533,33.4439,32.9266,33.237,2207843.0],["2013-02-22",33.3513,33.629,33.188,33.5855,1289086.0],["2013-02-25",33.7271,34.0211,32.7197,32.7306,1629653.0],["2013-02-26",32.943,33.1717,32.589,33.0138,1460701.0],["2013-02-27",32.8341,33.5038,32.8341,33.2479,1163674.0],["2013-02-28",33.2207,33.4167,32.9321,33.1499,1347680.0],["2013-03-01",32.8994,33.2479,32.6054,32.8885,1884761.0],["2013-03-04",32.9321,32.9756,32.638,32.8722,1900278.0],["2013-03-05",33.0519,33.3296,32.9157,33.1118,1179770.0],["2013-03-06",33.1717,33.58,33.1172,33.4004,1650729.0],["2013-03-07",33.4603,33.6726,33.2588,33.5038,1004333.0],["2013-03-08",33.6236,34.0592,33.3513,33.9176,1430709.0],["2013-03-11",33.8196,33.8686,33.4112,33.629,1603019.0],["2013-03-12",33.7107,34.1246,33.5528,33.5855,1560752.0],["2013-03-13",33.5583,33.6672,33.3568,33.4167,1275074.0],["2013-03-14",33.5038,33.6018,33.3513,33.5746,2002529.0],["2013-03-15",33.4548,33.9394,33.4113,33.836,2269796.0],["2013-03-18",33.4439,33.8087,33.3895,33.7216,1332742.0],["2013-03-19",33.7434,33.7434,32.8885,33.1716,1753559.0],["2013-03-20",33.384,33.8305,33.286,33.6726,1312825.0],["2013-03-21",33.4929,33.7162,33.2098,33.3677,1435109.0],["2013-03-22",33.482,33.6781,33.384,33.6018,1358218.0],["2013-03-25",33.6399,33.836,33.531,33.7761,1367482.0],["2013-03-26",34.0047,34.6527,33.9775,34.6255,1816207.0],["2013-03-27",34.522,34.7671,34.2498,34.7399,1451321.0],["2013-03-28",34.7344,34.7889,34.4894,34.7017,1611473.0],["2013-04-01",34.6691,34.7671,34.2825,34.4622,1120597.0],["2013-04-02",34.5438,34.7126,34.2879,34.4131,913199.0],["2013-04-03",34.4077,34.6092,34.0592,34.277,1710019.0],["2013-04-04",34.2062,34.3206,33.9449,34.1736,2421841.0],["2013-04-05",33.6944,34.3532,33.6944,34.1681,1207447.0],["2013-04-08",34.0864,34.6691,34.0374,34.631,1411139.0],["2013-04-09",34.6364,35.3225,34.5547,35.2081,1480387.0],["2013-04-10",35.2517,35.317,34.778,34.925,1382652.0],["2013-04-11",35.0829,35.0829,34.5983,34.6908,980363.0],["2013-04-12",34.424,34.4458,33.3513,33.5093,2218496.0],["2013-04-15",33.2697,33.3677,32.6108,32.8014,3979814.0],["2013-04-16",33.188,33.2642,32.7252,33.0138,2481247.0],["2013-04-17",32.8068,32.8232,32.1044,32.6598,3918672.0],["2013-04-18",32.687,33.335,32.4638,33.1771,2616154.0],["2013-04-19",33.4167,33.5093,32.6707,32.9974,2018510.0],["2013-04-22",33.0791,33.1335,32.5564,32.8885,1833577.0],["2013-04-23",32.9811,33.1608,32.6816,33.1335,2170903.0],["2013-04-24",33.1934,33.6018,33.188,33.2479,1586113.0],["2013-04-25",33.4603,33.7271,33.139,33.4385,1518022.0],["2013-04-26",33.433,33.4439,32.9865,33.3187,1033978.0],["2013-04-29",33.5583,34.0265,33.4603,33.8904,1409054.0],["2013-04-30",33.9612,34.1082,33.6345,33.8087,1878508.0],["2013-05-01",33.4439,33.531,32.9756,33.1063,2284618.0],["2013-05-02",33.3187,33.3677,32.589,33.0138,2042480.0],["2013-05-03",33.2697,33.6563,33.237,33.4548,1505400.0],["2013-05-06",33.4058,34.2607,33.2969,34.0864,1542340.0],["2013-05-07",34.2498,34.9958,34.2008,34.9631,1986086.0],["2013-05-08",34.9685,35.1101,34.6092,34.8814,2628428.0],["2013-05-09",34.9195,35.121,34.5819,34.7997,1399327.0],["2013-05-10",34.7072,34.7072,33.7652,34.1681,1891361.0],["2013-05-13",34.0102,34.4295,33.983,34.2661,1465217.0],["2013-05-14",34.4295,35.2408,34.4295,35.1918,1899120.0],["2013-05-15",34.9855,35.177,34.6572,35.1497,1104964.0],["2013-05-16",35.0129,35.2153,34.7776,34.8651,1475524.0],["2013-05-17",34.9965,35.2536,34.7284,35.1661,1278085.0],["2013-05-20",35.1715,35.9376,35.1715,35.4506,1951346.0],["2013-05-21",35.5053,35.7461,35.1934,35.2317,1264304.0],["2013-05-22",35.1934,35.3083,34.0499,34.2687,2344139.0],["2013-05-23",33.9678,33.9842,33.4589,33.9186,1999866.0],["2013-05-24",33.8091,34.0827,33.4316,33.6942,1945440.0],["2013-05-28",34.0991,34.1484,33.6231,33.7599,1791542.0],["2013-05-29",33.6559,34.5478,33.5957,34.4493,2380501.0],["2013-05-30",34.4603,35.2865,34.4055,35.084,1832882.0],["2013-05-31",35.0183,35.2153,34.6299,34.6463,2019552.0],["2013-06-03",34.6791,34.8433,34.3508,34.6463,1600935.0],["2013-06-04",34.5806,35.0731,34.3672,34.4821,1410328.0],["2013-06-05",34.4602,34.8268,34.3289,34.4985,1910584.0],["2013-06-06",34.4657,35.0621,34.3563,35.0457,1488146.0],["2013-06-07",35.1168,36.0361,34.7776,35.9704,2138826.0],["2013-06-10",35.9704,36.2659,35.85,36.1619,1967210.0],["2013-06-11",35.6421,35.9485,35.27,35.374,1612631.0],["2013-06-12",35.5874,35.7297,34.6025,34.6682,1357871.0],["2013-06-13",34.5916,35.1497,34.411,34.9965,1590860.0],["2013-06-14",34.515,35.2263,34.3836,34.504,1478187.0],["2013-06-17",34.8214,34.9363,34.5916,34.8104,1226554.0],["2013-06-18",34.7338,35.1989,34.701,34.7995,1678637.0],["2013-06-19",34.6955,34.9691,34.2906,34.3125,1669257.0],["2013-06-20",33.9021,33.9678,33.3276,33.4589,2326538.0],["2013-06-21",33.6942,33.8037,33.251,33.5355,2103970.0],["2013-06-24",33.1744,33.2784,32.4412,32.9993,1736074.0],["2013-06-25",33.4097,33.6833,33.2127,33.5027,1541645.0],["2013-06-26",33.6778,33.7763,33.1306,33.4808,2619164.0],["2013-06-27",33.727,33.9514,33.4042,33.6778,1727041.0],["2013-06-28",33.5356,33.8638,33.3167,33.3167,1793626.0],["2013-07-01",33.6012,33.7653,33.4206,33.4808,1170854.0],["2013-07-02",33.6231,33.6614,33.0759,33.3167,2028816.0],["2013-07-03",33.3167,33.6778,32.9884,33.4808,1348144.0],["2013-07-05",33.7106,33.7654,33.251,33.6997,951760.0],["2013-07-08",33.8857,34.1319,33.6942,33.8036,1555773.0],["2013-07-09",34.121,34.4438,34.0772,34.2797,1784362.0],["2013-07-10",34.318,34.6463,34.2031,34.411,1216479.0],["2013-07-11",34.9144,35.2919,34.6682,35.1168,1232228.0],["2013-07-12",35.0457,35.3357,34.8104,35.3357,1137503.0],["2013-07-15",35.3521,35.5983,35.2372,35.4999,1202004.0],["2013-07-16",35.5163,35.664,35.0676,35.2263,981752.0],["2013-07-17",35.2865,35.5819,35.1989,35.5819,917483.0],["2013-07-18",35.6366,36.1072,35.6257,35.9649,1202583.0],["2013-07-19",36.1017,36.6051,35.8336,36.6051,1288970.0],["2013-07-22",36.6598,36.917,36.523,36.824,1149315.0],["2013-07-23",36.8185,37.6228,36.7583,37.5079,1921122.0],["2013-07-24",37.1523,37.5626,36.7747,37.0483,1561216.0],["2013-07-25",37.0811,37.4915,36.8568,37.3821,1205362.0],["2013-07-26",37.1687,37.3055,36.8295,37.0374,1172475.0],["2013-07-29",36.9498,37.0538,36.4793,36.7528,1029925.0],["2013-07-30",36.813,36.9608,36.4355,36.8295,1197025.0],["2013-07-31",36.8294,37.4751,36.7528,37.0538,1775446.0],["2013-08-01",37.2891,39.5215,37.2891,39.3081,3236610.0],["2013-08-02",39.319,39.6036,38.7883,39.0017,1296149.0],["2013-08-05",38.9087,39.1549,38.6843,38.843,1368177.0],["2013-08-06",38.8813,39.0509,38.3451,38.5639,1626064.0],["2013-08-07",38.3396,38.5147,37.7761,38.1208,1822113.0],["2013-08-08",38.843,38.8758,38.2192,38.4272,982679.0],["2013-08-09",38.4874,38.9032,38.3232,38.7938,799483.0],["2013-08-12",38.5694,38.9853,38.4491,38.9743,1199456.0],["2013-08-13",38.9141,38.936,38.3287,38.5421,1303097.0],["2013-08-14",38.5038,38.6679,38.0332,38.2138,1092805.0],["2013-08-15",38.0332,38.4326,37.7378,38.2138,1058065.0],["2013-08-16",38.0441,38.0441,37.2836,37.5845,1669952.0],["2013-08-19",37.4543,37.7346,37.2069,37.2894,1164485.0],["2013-08-20",37.2454,37.5917,37.0475,37.1849,1361345.0],["2013-08-21",37.053,37.2729,36.3989,36.5473,1417045.0],["2013-08-22",36.7067,37.0695,36.6792,36.9376,794735.0],["2013-08-23",37.0145,37.0255,36.6627,36.8111,1128008.0],["2013-08-26",36.8441,37.0585,36.234,36.3494,1539214.0],["2013-08-27",35.9867,36.4978,35.8932,35.9537,1524507.0],["2013-08-28",36.0581,36.7012,36.0306,36.311,1450048.0],["2013-08-29",36.245,36.3769,36.1186,36.1735,1493125.0],["2013-08-30",36.3164,37.119,36.2725,37.0585,2635724.0],["2013-09-03",37.5925,38.1081,36.9242,38.0635,5840000.0],["2013-09-04",38.1144,38.7446,37.9044,38.4645,2948200.0],["2013-09-05",38.5154,38.8973,38.5091,38.8719,1839300.0],["2013-09-06",38.9928,39.5529,38.6618,39.3174,1644900.0],["2013-09-09",39.292,39.6612,39.1838,39.6293,1490700.0],["2013-09-10",39.7885,39.8139,39.2538,39.6548,1625700.0],["2013-09-11",39.7312,40.2467,39.4766,39.8075,2194800.0],["2013-09-12",39.8839,40.0303,39.3302,39.3875,1683800.0],["2013-09-13",39.4575,39.6866,39.1074,39.1838,1175300.0],["2013-09-16",39.5975,39.6421,39.1456,39.2156,956900.0],["2013-09-17",39.2729,39.5466,39.222,39.2856,845400.0],["2013-09-18",39.2156,39.7821,38.8401,39.6357,919800.0],["2013-09-19",39.6548,40.0049,39.1838,39.292,1443900.0],["2013-09-20",39.1838,39.553,38.8846,39.1583,2194600.0],["2013-09-23",38.9483,39.0565,38.4327,38.8655,1186800.0],["2013-09-24",38.8401,39.8203,38.8401,39.1074,1310100.0],["2013-09-25",39.1456,39.4066,39.0056,39.0565,995800.0],["2013-09-26",39.1138,39.2665,38.7637,39.171,945200.0],["2013-09-27",38.8655,39.2283,38.7891,38.9992,889900.0],["2013-09-30",38.5218,38.5918,38.2036,38.3945,1542800.0],["2013-10-01",38.2417,38.7319,38.229,38.7319,1741700.0],["2013-10-02",38.5473,39.4702,38.3945,39.4702,1563600.0],["2013-10-03",39.292,39.4829,39.0501,39.3429,1642400.0],["2013-10-04",39.4002,40.0622,39.1901,40.0494,1287700.0],["2013-10-07",39.7566,39.7566,39.0947,39.362,1718100.0],["2013-10-08",39.3365,39.7248,38.8146,38.9292,1212100.0],["2013-10-09",38.9419,39.0246,38.159,38.3372,2005700.0],["2013-10-10",38.8337,39.1901,38.6173,39.1647,1332000.0],["2013-10-11",38.9101,39.6739,38.8401,39.3875,921500.0],["2013-10-14",38.9037,39.0756,38.42,39.0692,2203800.0],["2013-10-15",39.0756,39.4829,38.8464,39.4193,1867800.0],["2013-10-16",39.6357,39.9985,39.2729,39.5275,1261100.0],["2013-10-17",39.5148,39.5848,39.1711,39.432,1225300.0],["2013-10-18",39.7375,39.8139,39.5275,39.7439,1297100.0],["2013-10-21",39.6166,39.8712,39.1137,39.1774,1598200.0],["2013-10-22",39.2983,39.4575,38.9228,39.2856,954200.0],["2013-10-23",39.0183,39.2092,38.5536,39.0437,1259200.0],["2013-10-24",39.0437,39.2856,38.891,39.2411,952700.0],["2013-10-25",39.3938,39.4384,38.8146,39.3047,672300.0],["2013-10-28",39.4193,39.8776,39.1265,39.5339,1358200.0],["2013-10-29",39.6166,40.0558,39.4638,39.9922,1132900.0],["2013-10-30",40.0431,40.094,38.961,39.4766,1742000.0],["2013-10-31",38.7,38.7,37.1533,38.3945,4038100.0],["2013-11-01",38.1272,38.5154,37.3761,38.4454,2491900.0],["2013-11-04",38.5536,39.1074,38.4454,39.0565,1463300.0],["2013-11-05",39.0246,39.1901,38.2608,38.4199,2067800.0],["2013-11-06",38.6109,38.8973,38.019,38.3499,1354900.0],["2013-11-07",38.2927,38.7128,37.9935,38.1463,2184800.0],["2013-11-08",38.2545,38.961,38.1144,38.8528,1408700.0],["2013-11-11",38.9865,39.5593,38.8846,39.362,1094800.0],["2013-11-12",39.954,40.1067,39.2729,39.3811,2352200.0],["2013-11-13",39.1143,39.4854,38.9544,39.383,1289900.0],["2013-11-14",39.3702,39.9076,39.1527,39.818,1156900.0],["2013-11-15",39.8372,40.3682,39.6325,40.1955,1089500.0],["2013-11-18",40.413,40.7009,40.1315,40.2979,2068100.0],["2013-11-19",40.2083,40.5218,39.8884,40.3682,1592300.0],["2013-11-20",40.5921,41.008,40.0484,40.2275,1385100.0],["2013-11-21",40.4962,40.7329,40.1827,40.6561,759600.0],["2013-11-22",40.7457,41.1679,40.5346,41.1039,1154200.0],["2013-11-25",40.9952,41.2959,40.5794,41.0848,1679000.0],["2013-11-26",40.9312,41.7693,40.8864,41.5518,1451400.0],["2013-11-27",41.443,41.9292,41.2127,41.6413,2072900.0],["2013-11-29",41.603,41.9676,41.3918,41.539,687900.0],["2013-12-02",41.6989,42.3515,41.4238,41.6605,1782000.0],["2013-12-03",41.4942,42.0636,41.3598,41.9356,1627500.0],["2013-12-04",41.7181,41.8141,40.7137,41.2959,1693500.0],["2013-12-05",41.2831,41.3599,40.5666,40.6497,1498700.0],["2013-12-06",40.9952,41.2383,40.6753,40.88,1087000.0],["2013-12-09",41.3663,41.4814,40.541,41.0208,1201600.0],["2013-12-10",40.9632,41.2319,40.8416,41.008,1085800.0],["2013-12-11",41.0656,41.1104,40.4322,40.5922,1502800.0],["2013-12-12",40.6561,40.8225,40.2275,40.4002,1128100.0],["2013-12-13",40.3234,40.6433,39.9716,40.3106,1011500.0],["2013-12-16",40.4066,40.7649,40.2083,40.4962,1057300.0],["2013-12-17",40.3554,40.5282,39.978,40.3746,1444800.0],["2013-12-18",40.4194,41.0783,40.1955,40.88,1211500.0],["2013-12-19",40.8352,41.3726,40.6049,41.2063,1141500.0],["2013-12-20",41.2767,41.4558,40.6561,40.6817,2282200.0],["2013-12-23",40.9376,41.1359,40.6881,40.7329,888900.0],["2013-12-24",40.7777,40.9696,40.7457,40.7649,291300.0],["2013-12-26",40.9184,41.1423,40.7137,41.0208,691900.0],["2013-12-27",41.2063,41.3023,40.88,41.2127,408700.0],["2013-12-30",41.3215,41.3598,40.7777,41.0336,600400.0],["2013-12-31",41.0208,41.5454,40.9504,41.507,868300.0],["2014-01-02",41.3023,41.4302,40.4898,40.7521,936800.0],["2014-01-03",40.7073,40.9312,40.2403,40.4962,928500.0],["2014-01-06",40.413,40.4706,39.978,40.1571,1617000.0],["2014-01-07",40.3171,40.7649,40.1315,40.5602,1175000.0],["2014-01-08",40.5602,40.7585,40.0292,40.2339,1676000.0],["2014-01-09",40.2467,40.6177,40.1059,40.5537,1420800.0],["2014-01-10",40.6689,40.7009,39.8756,40.2723,1162800.0],["2014-01-13",40.1571,40.445,39.8308,39.882,1865700.0],["2014-01-14",39.9396,40.1827,39.6005,40.1123,1763200.0],["2014-01-15",40.0739,40.4322,39.9268,40.2659,1312600.0],["2014-01-16",40.1699,40.4002,39.914,40.0036,899300.0],["2014-01-17",40.2275,40.5602,40.0483,40.1571,1451500.0],["2014-01-21",40.3746,40.4834,39.8692,40.2595,1201100.0],["2014-01-22",40.445,40.7969,40.3554,40.5282,1108600.0],["2014-01-23",40.3042,40.4578,39.6773,39.9908,1509100.0],["2014-01-24",39.6389,39.6773,38.7049,38.7049,1383500.0],["2014-01-27",38.7497,38.9416,38.1099,38.5705,1186700.0],["2014-01-28",38.5066,39.2359,38.5066,39.1335,1177900.0],["2014-01-29",38.9928,39.1655,38.4106,38.6857,2300400.0],["2014-01-30",37.7069,38.417,35.7556,36.7472,3459400.0],["2014-01-31",36.1203,36.8816,35.858,36.2163,2595800.0],["2014-02-03",35.9859,36.0627,35.3782,35.423,2774800.0],["2014-02-04",35.5573,35.9923,35.4294,35.6213,1833200.0],["2014-02-05",35.5957,35.6533,34.9751,35.0199,2083400.0],["2014-02-06",35.3142,35.8068,35.263,35.7428,3910900.0],["2014-02-07",36.0179,37.2846,35.7428,37.0607,5908000.0],["2014-02-10",37.1055,37.1055,36.4082,36.421,2638400.0],["2014-02-11",36.5297,37.0991,36.389,36.5745,1926900.0],["2014-02-12",36.6641,36.9008,35.9732,36.0051,2181700.0],["2014-02-13",35.7433,36.9721,35.5825,36.8112,2986300.0],["2014-02-14",36.7919,38.8699,36.7791,38.6383,5243900.0],["2014-02-18",38.6704,38.812,37.654,37.6926,2279400.0],["2014-02-19",37.4932,37.9885,37.0171,37.0493,2374300.0],["2014-02-20",37.0042,37.506,36.9914,37.3838,1481000.0],["2014-02-21",37.3388,37.4932,36.9721,37.1007,1592600.0],["2014-02-24",37.3774,38.233,37.2937,38.04,2232600.0],["2014-02-25",38.0271,38.4646,37.7119,38.0078,1254700.0],["2014-02-26",37.9628,38.2973,37.8985,38.1172,1554000.0],["2014-02-27",38.0914,38.233,37.847,38.1558,1140500.0],["2014-02-28",38.1236,38.6897,37.847,38.1944,1495100.0],["2014-03-03",38.1043,38.7155,38.0014,38.0914,1246300.0],["2014-03-04",38.3038,38.4582,37.9564,38.2394,1084200.0],["2014-03-05",38.2523,38.6704,38.1687,38.2716,1681400.0],["2014-03-06",38.2844,38.6897,38.2651,38.5289,983200.0],["2014-03-07",38.709,38.7862,38.3423,38.516,1045600.0],["2014-03-10",38.5161,38.7219,38.1301,38.4003,1405200.0],["2014-03-11",38.4581,38.7991,37.9949,38.1686,1575300.0],["2014-03-12",37.9563,38.5418,37.9499,38.278,1328800.0],["2014-03-13",38.3745,38.5096,37.8663,37.9692,1493900.0],["2014-03-14",37.9563,38.7991,37.9563,38.7669,1934100.0],["2014-03-17",39.436,39.4424,38.3552,38.6383,1281200.0],["2014-03-18",38.6511,38.9921,38.5611,38.8313,936600.0],["2014-03-19",38.7669,38.9213,38.3231,38.5418,1010900.0],["2014-03-20",38.3488,39.1401,38.2844,39.0564,1469700.0],["2014-03-21",39.4167,39.6547,39.1851,39.5261,2492400.0],["2014-03-24",39.9828,40.253,39.7384,39.7641,2182600.0],["2014-03-25",39.8863,40.2209,39.8027,39.867,1444900.0],["2014-03-26",40.0214,40.4525,39.6547,39.6676,1450200.0],["2014-03-27",39.777,40.5104,39.6933,40.0665,1380600.0],["2014-03-28",40.2466,40.4911,40.0472,40.3688,1066000.0],["2014-03-31",40.5297,40.6197,40.06,40.4396,1802300.0],["2014-04-01",40.4846,40.6197,40.2659,40.5168,1051400.0],["2014-04-02",40.4203,40.8706,40.1758,40.8127,1336700.0],["2014-04-03",39.9185,40.6969,39.4875,39.8027,3073800.0],["2014-04-04",39.9764,40.4782,39.674,39.8284,1598400.0],["2014-04-07",39.7448,39.8799,39.2816,39.4167,1307100.0],["2014-04-08",39.1658,39.5968,38.5096,39.3073,2529400.0],["2014-04-09",39.2108,39.2816,38.2523,38.857,2290200.0],["2014-04-10",38.857,39.288,38.5675,38.6125,1908700.0],["2014-04-11",38.5289,38.9213,38.2973,38.3488,1362700.0],["2014-04-14",38.6125,38.7862,38.2201,38.5675,1364000.0],["2014-04-15",38.5932,39.7062,38.5289,39.629,1697600.0],["2014-04-16",40.2209,40.6455,39.97,40.639,1875600.0],["2014-04-17",40.5425,41.3338,40.4396,41.1344,1379400.0],["2014-04-21",41.1666,41.4754,40.98,41.3853,700200.0],["2014-04-22",41.1601,41.2502,40.7548,41.0315,1154900.0],["2014-04-23",41.0829,41.7906,40.9864,41.7005,897800.0],["2014-04-24",41.8163,42.035,41.411,41.6555,1088800.0],["2014-04-25",41.5075,41.5976,40.8385,40.9993,865300.0],["2014-04-28",41.173,41.5204,40.8449,41.2502,1333300.0],["2014-04-29",41.5525,41.8806,41.411,41.5139,1155100.0],["2014-04-30",41.2823,41.3981,40.3045,40.8063,2428500.0],["2014-05-01",39.243,40.2016,38.7798,39.4746,3620000.0],["2014-05-02",39.4875,39.6097,39.1529,39.3781,2141600.0],["2014-05-05",39.3781,39.5904,39.2494,39.4296,2203700.0],["2014-05-06",39.3974,39.7255,39.1336,39.1401,1436000.0],["2014-05-07",39.4489,39.6097,39.1079,39.2366,1228900.0],["2014-05-08",39.1722,39.3459,38.516,38.5932,1477100.0],["2014-05-09",38.5353,38.7219,38.323,38.5997,1515600.0],["2014-05-12",38.8377,39.436,38.6833,39.3138,1338900.0],["2014-05-13",39.3009,39.5389,39.0178,39.2366,1312000.0],["2014-05-14",39.3032,39.5683,39.2385,39.329,929800.0],["2014-05-15",39.6459,39.9498,38.9023,39.5101,1473900.0],["2014-05-16",39.3808,39.4002,38.7535,38.8829,909900.0],["2014-05-19",38.8182,39.3355,38.7147,39.2902,1194200.0],["2014-05-20",39.2126,39.4584,39.038,39.0833,755400.0],["2014-05-21",39.5942,39.9046,39.3161,39.8658,1478600.0],["2014-05-22",39.8076,39.9886,39.5101,39.5424,879600.0],["2014-05-23",39.4842,39.6847,39.1868,39.3032,939200.0],["2014-05-27",39.3678,39.4454,38.6695,39.2191,1623000.0],["2014-05-28",39.2773,39.3678,39.0381,39.1803,1164700.0],["2014-05-29",39.342,40.0274,39.245,39.9886,1337100.0],["2014-05-30",39.7688,40.0145,39.6136,39.8787,1673900.0],["2014-06-02",40.0662,40.2214,39.7623,40.1244,972300.0],["2014-06-03",40.0598,40.1568,39.814,40.0921,1263800.0],["2014-06-04",40.0727,40.3831,39.924,40.202,927500.0],["2014-06-05",40.1826,40.493,40.0015,40.396,689400.0],["2014-06-06",40.4995,40.9457,40.3766,40.8422,712200.0],["2014-06-09",40.8422,41.3272,40.8034,41.256,678600.0],["2014-06-10",40.8939,41.2172,40.8034,40.8939,1605300.0],["2014-06-11",40.8228,41.2302,40.7517,41.1461,989100.0],["2014-06-12",41.3789,41.9221,41.2755,41.4759,1081800.0],["2014-06-13",41.5858,42.2454,41.3918,42.2131,1288700.0],["2014-06-16",42.2131,42.42,41.9738,42.2584,1015100.0],["2014-06-17",42.0256,42.1032,41.5018,41.8445,1271900.0],["2014-06-18",41.8057,42.0514,41.5858,41.9609,1226500.0],["2014-06-19",41.9738,42.3942,41.7346,42.3942,923300.0],["2014-06-20",42.5881,42.7498,42.2971,42.6851,1712800.0],["2014-06-23",43.0408,43.3706,42.9179,43.2089,1093600.0],["2014-06-24",43.196,43.2671,41.9027,41.9609,1119900.0],["2014-06-25",41.7992,42.6399,41.6376,42.5364,1218400.0],["2014-06-26",42.5752,42.9567,42.2648,42.7757,961600.0],["2014-06-27",42.6916,43.2348,42.6916,43.1184,1264000.0],["2014-06-30",43.1313,43.1313,42.8533,42.9891,1152400.0],["2014-07-01",43.1831,43.2477,42.9244,43.0796,1054300.0],["2014-07-02",42.9697,43.2413,42.8533,43.1572,790600.0],["2014-07-03",43.3124,43.3124,43.1184,43.1701,679900.0],["2014-07-07",42.9309,43.3641,42.7563,43.3253,1540600.0],["2014-07-08",43.1766,43.3253,42.5299,42.808,1532500.0],["2014-07-09",42.8274,43.0408,42.4847,42.711,1141000.0],["2014-07-10",42.2842,42.4911,41.9738,42.323,1191000.0],["2014-07-11",42.3554,42.4911,42.1549,42.1872,1350700.0],["2014-07-14",42.323,42.6269,42.0708,42.4459,839700.0],["2014-07-15",42.2777,42.4135,41.5794,42.0514,1183300.0],["2014-07-16",42.3489,42.8015,42.2842,42.6593,1018400.0],["2014-07-17",42.8145,43.765,42.7304,42.7627,2315400.0],["2014-07-18",42.8468,42.9697,42.4976,42.8856,1142700.0],["2014-07-21",42.6075,43.1637,42.6011,43.0925,1180500.0],["2014-07-22",43.2542,43.7262,43.2348,43.3835,1050300.0],["2014-07-23",43.5064,43.8232,43.3965,43.8103,917700.0],["2014-07-24",43.778,44.25,43.6357,43.7974,1187500.0],["2014-07-25",43.778,43.9655,43.5646,43.7198,676700.0],["2014-07-28",43.6874,43.9202,43.2995,43.6551,693200.0],["2014-07-29",43.4934,43.9978,43.474,43.474,753700.0],["2014-07-30",43.7327,44.069,42.8921,43.1443,1433600.0],["2014-07-31",39.6006,41.2948,39.4648,40.1761,3942100.0],["2014-08-01",39.7752,40.0921,39.245,39.7882,2145100.0],["2014-08-04",39.7494,40.1826,39.5101,40.1244,1296500.0],["2014-08-05",39.827,40.021,39.051,39.232,1526900.0],["2014-08-06",39.0833,39.6588,38.9087,39.3484,1358800.0],["2014-08-07",39.8916,40.6805,38.8764,39.0381,1491200.0],["2014-08-08",39.1221,39.6976,39.0251,39.6524,1110300.0],["2014-08-11",39.8916,40.0016,39.4972,39.5295,723400.0],["2014-08-12",39.3678,39.4972,38.8182,38.9863,871700.0],["2014-08-13",39.1544,39.3678,38.7212,38.8117,1175200.0],["2014-08-14",38.9483,39.0849,38.7532,38.9353,981000.0],["2014-08-15",39.1565,39.3841,39.0264,39.3256,999900.0],["2014-08-18",39.3971,39.5142,39.1499,39.3841,1264800.0],["2014-08-19",39.5207,39.6833,39.3256,39.3386,1363200.0],["2014-08-20",39.3451,39.4557,39.0654,39.4231,830100.0],["2014-08-21",39.3516,39.9435,39.3191,39.8849,780200.0],["2014-08-22",39.7549,39.7549,39.2345,39.5792,618000.0],["2014-08-25",39.7223,39.937,39.6378,39.8589,594900.0],["2014-08-26",39.9305,40.3077,39.7549,39.7614,737900.0],["2014-08-27",39.8394,39.898,39.4687,39.5402,716100.0],["2014-08-28",39.5077,39.937,39.3646,39.7484,733100.0],["2014-08-29",40.015,40.672,39.8329,40.633,1290800.0],["2014-09-02",40.5224,40.6199,39.4557,39.6508,945800.0],["2014-09-03",39.9435,40.1256,39.7483,39.8069,934200.0],["2014-09-04",39.7679,39.7874,38.6296,38.8182,1314200.0],["2014-09-05",38.8442,39.0394,38.558,38.9873,1010700.0],["2014-09-08",38.7467,38.7662,37.9661,38.3694,1058000.0],["2014-09-09",38.4019,38.4865,37.8686,38.1157,841000.0],["2014-09-10",38.0377,38.1092,37.5954,37.9401,822100.0],["2014-09-11",37.6149,37.9141,37.3612,37.732,1183900.0],["2014-09-12",37.5759,37.6604,37.1336,37.2507,706700.0],["2014-09-15",37.0946,37.7255,36.9124,37.6865,1392900.0],["2014-09-16",37.7255,38.3759,37.6214,38.0442,1207600.0],["2014-09-17",38.0442,38.2263,37.8491,37.9011,903300.0],["2014-09-18",37.9206,38.0182,37.4523,37.5304,782400.0],["2014-09-19",37.7125,37.771,37.4133,37.6344,1289500.0],["2014-09-22",37.1856,37.3612,36.9905,37.1726,764200.0],["2014-09-23",37.1596,37.7905,37.0945,37.4393,1397200.0],["2014-09-24",37.4393,37.4653,36.7693,37.2572,1326200.0],["2014-09-25",37.2767,37.2767,36.5417,36.5417,946200.0],["2014-09-26",36.5742,37.3027,36.5612,37.1141,924900.0],["2014-09-29",36.7043,37.1986,36.4246,37.0751,1122200.0],["2014-09-30",37.075,37.9857,36.9189,37.0165,2800100.0],["2014-10-01",37.023,37.062,36.4962,36.5092,2471700.0],["2014-10-02",36.0343,36.5547,35.4554,36.2425,1498600.0],["2014-10-03",36.236,36.2945,35.6051,35.8067,1156900.0],["2014-10-06",35.8392,36.0604,35.3514,35.7351,1202400.0],["2014-10-07",35.4424,35.8132,35.3384,35.3709,1453200.0],["2014-10-08",35.2798,36.1449,34.9481,36.0994,1996300.0],["2014-10-09",35.7417,35.9238,34.9351,35.0652,2584100.0],["2014-10-10",34.8571,35.3644,34.4148,34.5904,2460600.0],["2014-10-13",34.4928,34.9676,33.0163,33.0358,2209100.0],["2014-10-14",33.1919,34.0245,32.5545,32.8667,2385100.0],["2014-10-15",32.4569,33.361,32.1187,33.244,3170000.0],["2014-10-16",32.4829,33.9725,32.3789,33.7448,2911500.0],["2014-10-17",34.3822,34.4082,33.3545,33.4716,2746200.0],["2014-10-20",33.4196,33.7838,33.0033,33.6472,1784600.0],["2014-10-21",33.9464,34.766,33.9399,34.7465,1420300.0],["2014-10-22",34.8375,35.1628,33.8424,33.8554,1210900.0],["2014-10-23",34.2521,34.8375,34.0375,34.4993,1126000.0],["2014-10-24",34.3757,34.4733,33.8033,33.9204,1699500.0],["2014-10-27",33.3806,33.4521,32.8017,33.1009,1491300.0],["2014-10-28",33.3806,34.2717,33.0098,34.2326,1118200.0],["2014-10-29",34.6229,34.844,33.361,33.8229,2495200.0],["2014-10-30",33.8229,34.4668,33.1984,33.9594,3000900.0],["2014-10-31",33.6928,34.766,33.2635,34.727,1889600.0],["2014-11-03",35.0002,35.4945,33.992,34.1091,1907300.0],["2014-11-04",33.5497,33.7578,32.9513,33.3285,1503600.0],["2014-11-05",33.5627,34.083,33.0293,33.9855,1485400.0],["2014-11-06",33.9074,34.5839,33.5431,34.5058,1836800.0],["2014-11-07",34.6424,35.4945,34.4733,35.4685,2022100.0],["2014-11-10",35.7677,36.0083,34.8766,35.0262,2378800.0],["2014-11-11",35.1627,35.462,34.805,35.2018,1626200.0],["2014-11-12",34.5929,34.9923,33.5913,34.3834,1633000.0],["2014-11-13",34.1085,34.1674,33.2967,33.6044,1348800.0],["2014-11-14",33.7353,34.0692,33.5062,34.0037,1247100.0],["2014-11-17",33.5978,33.899,33.2836,33.6567,1084200.0],["2014-11-18",33.5847,33.9841,33.2967,33.8597,821500.0],["2014-11-19",33.8597,33.899,33.2705,33.7877,1881600.0],["2014-11-20",33.8008,35.0316,33.7746,34.8679,1666900.0],["2014-11-21",35.4898,35.8368,35.097,35.4047,1245000.0],["2014-11-24",35.3,35.3393,34.4816,34.6911,1153500.0],["2014-11-25",34.9137,34.9399,33.8597,34.3311,2444100.0],["2014-11-26",34.187,34.246,33.6895,33.768,864900.0],["2014-11-28",32.2754,32.3343,31.3327,31.6993,4022200.0],["2014-12-01",31.4243,32.151,31.2148,32.0986,3402300.0],["2014-12-02",31.7844,32.8188,31.5684,32.1314,2467300.0],["2014-12-03",32.3409,32.8973,32.1248,32.5504,1755200.0],["2014-12-04",31.935,32.498,31.7124,32.2034,1734000.0],["2014-12-05",32.079,32.5438,31.7451,32.0266,1930200.0],["2014-12-08",31.5225,31.6404,30.0626,30.2132,2632500.0],["2014-12-09",30.1346,31.1101,30.0757,30.6714,2117800.0],["2014-12-10",30.0953,30.0953,29.4341,29.7418,2079000.0],["2014-12-11",29.8138,30.5143,29.7287,29.8924,2070000.0],["2014-12-12",29.2574,29.9513,28.93,29.4079,3030600.0],["2014-12-15",29.7091,29.9709,29.0086,29.0609,1806900.0],["2014-12-16",28.6616,30.5274,28.5241,29.3555,3415800.0],["2014-12-17",29.5781,31.4636,29.5716,31.1101,2890200.0],["2014-12-18",31.9873,32.3081,30.7304,31.8302,2327900.0],["2014-12-19",32.0332,33.1919,31.8695,33.1658,3812900.0],["2014-12-22",32.6878,32.7598,32.0397,32.6878,1627800.0],["2014-12-23",32.9628,33.6567,32.7402,33.4538,1437900.0],["2014-12-24",33.1788,33.2247,32.4391,32.9366,651300.0],["2014-12-26",33.2181,33.3687,32.8515,32.9497,675500.0],["2014-12-29",33.1199,33.408,32.7599,33.0806,1110200.0],["2014-12-30",32.917,33.4342,32.57,33.2181,1379100.0],["2014-12-31",32.7468,33.4604,32.6093,33.0741,1282800.0],["2015-01-02",32.6747,33.2378,32.4783,33.0545,1425500.0],["2015-01-05",32.4194,32.4194,31.0577,31.2934,2079800.0],["2015-01-06",31.169,31.6993,30.2852,30.4947,2380700.0],["2015-01-07",30.9922,31.1821,30.2328,30.4292,2030300.0],["2015-01-08",30.8089,31.8106,30.5863,31.7975,2919000.0],["2015-01-09",31.7909,31.9939,31.1821,31.7582,1389100.0],["2015-01-12",30.9595,31.0053,30.1673,30.5994,2201400.0],["2015-01-13",30.7369,30.9791,30.0102,30.5274,2058900.0],["2015-01-14",30.4096,30.475,29.3556,30.3507,1822000.0],["2015-01-15",30.9006,30.9661,29.7484,29.7745,1335000.0],["2015-01-16",29.9775,31.2672,29.8858,31.2148,2741100.0],["2015-01-20",30.7893,31.0119,30.4685,31.0119,1537300.0],["2015-01-21",31.1101,31.6796,31.0381,31.444,1366400.0],["2015-01-22",31.6469,31.7451,30.8809,31.4963,1282600.0],["2015-01-23",31.2475,31.6796,30.4554,30.5274,2368400.0],["2015-01-26",30.547,30.8351,30.2263,30.6845,1678000.0],["2015-01-27",30.4947,30.7893,30.2394,30.6256,2131400.0],["2015-01-28",30.3637,30.4816,28.1509,28.4128,4028300.0],["2015-01-29",28.6943,28.7925,27.6207,28.5961,3957400.0],["2015-01-30",28.4063,29.9971,28.1837,29.4014,3165100.0],["2015-02-02",30.2459,31.2148,29.912,31.1952,2804000.0],["2015-02-03",31.9481,33.1199,31.8891,32.6747,3058500.0],["2015-02-04",32.007,32.6289,31.6534,32.1903,2874800.0],["2015-02-05",32.4718,33.0152,32.2819,32.8581,1836400.0],["2015-02-06",33.2378,33.2378,32.6027,33.0675,2209800.0],["2015-02-09",33.3752,33.6698,32.9693,33.4342,3358000.0],["2015-02-10",33.4996,33.5847,33.0283,33.4342,3349000.0],["2015-02-11",32.917,33.4145,32.5962,33.3425,2693000.0],["2015-02-12",33.8237,34.1797,33.415,33.5469,1722200.0],["2015-02-13",34.1336,34.2786,33.7908,34.127,1815400.0],["2015-02-17",33.9424,34.1401,33.7051,34.0149,1618200.0],["2015-02-18",33.4941,34.0215,33.2305,33.2964,1916900.0],["2015-02-19",30.9694,33.3755,30.9694,32.9865,2156200.0],["2015-02-20",33.0063,33.2964,32.7558,33.1382,1355400.0],["2015-02-23",32.6438,33.4018,32.4856,33.3293,1863100.0],["2015-02-24",33.7512,33.7578,33.1645,33.6194,1531200.0],["2015-02-25",33.6194,34.1599,33.3623,34.0479,1138800.0],["2015-02-26",33.7776,33.8303,33.3162,33.626,2215500.0],["2015-02-27",33.7446,34.0215,33.4282,33.5469,2081800.0],["2015-03-02",33.303,33.3689,32.09,32.3735,2022400.0],["2015-03-03",32.5185,33.2041,32.4394,32.9206,1209900.0],["2015-03-04",32.8943,32.9865,32.3998,32.947,968300.0],["2015-03-05",32.7558,32.9008,32.4658,32.8811,1392700.0],["2015-03-06",32.5646,32.9272,31.9252,32.0373,1834400.0],["2015-03-09",31.9384,32.2021,31.4045,31.4045,1224900.0],["2015-03-10",31.0221,31.233,30.3893,30.5673,1960200.0],["2015-03-11",30.7518,31.299,30.653,31.1408,985900.0],["2015-03-12",31.3122,31.3385,30.6793,30.7123,1001700.0],["2015-03-13",30.4091,30.9101,30.0663,30.8705,1492700.0],["2015-03-16",30.5936,31.3781,30.4486,31.3517,1276400.0],["2015-03-17",31.0946,31.2726,30.9035,31.1408,1016300.0],["2015-03-18",30.9628,32.6833,30.8837,32.4921,1657600.0],["2015-03-19",31.9648,31.9977,30.7189,30.8639,2441600.0],["2015-03-20",31.2397,31.6879,30.9364,31.4374,2802200.0],["2015-03-23",31.5231,31.7341,30.9958,30.9958,1644600.0],["2015-03-24",30.3234,30.7321,30.0597,30.2904,2337700.0],["2015-03-25",30.5277,31.266,30.3431,31.0287,1691500.0],["2015-03-26",31.5363,31.7934,31.088,31.2133,1279300.0],["2015-03-27",30.9496,31.0485,30.6134,30.8903,1335500.0],["2015-03-30",31.3715,31.5231,30.8969,31.4242,1467700.0],["2015-03-31",31.0221,31.2792,30.7189,30.7189,1719500.0],["2015-04-01",30.9035,31.767,30.9035,31.4045,1733800.0],["2015-04-02",31.2331,32.0175,31.2331,31.8989,1655500.0],["2015-04-06",32.2087,33.2304,31.9714,33.0063,2340400.0],["2015-04-07",33.0327,33.5403,32.9074,33.237,1801800.0],["2015-04-08",33.3952,33.6787,32.1889,32.3207,2117200.0],["2015-04-09",32.479,32.8547,32.3999,32.7031,2620400.0],["2015-04-10",32.769,32.9206,32.4526,32.5515,1205400.0],["2015-04-13",32.7426,32.8613,32.1559,32.2614,1165900.0],["2015-04-14",32.4921,32.7097,32.2944,32.5778,2499000.0],["2015-04-15",32.8547,33.481,32.7954,33.3293,3429700.0],["2015-04-16",33.1382,33.2832,32.8679,32.9799,2226600.0],["2015-04-17",32.7229,32.9734,32.5053,32.7229,1825300.0],["2015-04-20",32.8152,33.4678,32.8152,32.9734,2200200.0],["2015-04-21",33.0063,33.092,32.3933,32.479,1671900.0],["2015-04-22",32.6503,32.6833,32.2021,32.479,1059700.0],["2015-04-23",32.6042,32.9338,32.5053,32.5383,1827500.0],["2015-04-24",32.3669,32.4987,31.4572,31.6879,2356600.0],["2015-04-27",31.8461,32.0241,31.5692,31.5956,2082800.0],["2015-04-28",31.7802,32.0703,31.5693,31.9055,2019900.0],["2015-04-29",31.8923,32.6635,31.7143,32.4262,2197600.0],["2015-04-30",32.4987,32.4987,30.7321,31.3847,5969900.0],["2015-05-01",31.3187,31.3187,30.4354,30.6925,2653100.0],["2015-05-04",30.653,30.9364,30.1652,30.6332,2572300.0],["2015-05-05",31.0089,31.299,30.3431,30.9166,3041900.0],["2015-05-06",31.1803,31.4572,30.8178,31.0089,2807000.0],["2015-05-07",30.976,31.3781,30.5673,30.7914,2929500.0],["2015-05-08",31.1012,31.1342,30.3299,30.7452,2586700.0],["2015-05-11",30.7452,30.765,29.4532,29.7037,2645700.0],["2015-05-12",29.7301,30.0333,29.5982,29.7433,1472900.0],["2015-05-13",29.9957,30.0356,29.5373,29.7433,2127900.0],["2015-05-14",29.8363,30.0754,29.4576,29.5174,1646400.0],["2015-05-15",29.3114,29.7233,29.1918,29.5772,1848400.0],["2015-05-18",29.2118,29.2782,28.5474,28.9128,2579900.0],["2015-05-19",28.6271,28.7733,28.3481,28.5142,2524300.0],["2015-05-20",28.7201,28.9726,28.3548,28.6604,2269900.0],["2015-05-21",28.9062,29.1453,28.6404,28.8796,1995900.0],["2015-05-22",28.5076,29.0191,28.4876,28.8597,1192100.0],["2015-05-26",28.4876,28.7733,28.3149,28.5341,1516100.0],["2015-05-27",28.4943,28.9527,28.3614,28.7866,1929500.0],["2015-05-28",28.5607,28.8862,28.295,28.8331,1772100.0],["2015-05-29",28.8796,28.9527,28.5806,28.873,1977200.0],["2015-06-01",28.8862,28.9527,28.2352,28.2485,1855500.0],["2015-06-02",28.4345,28.7069,28.1687,28.5142,1727300.0],["2015-06-03",28.3548,28.6205,28.2418,28.3946,1313200.0],["2015-06-04",28.1222,28.4478,28.0757,28.2219,1308800.0],["2015-06-05",28.0226,28.8198,28.0026,28.1023,1612900.0],["2015-06-08",27.9628,28.1555,27.7568,28.0093,2471800.0],["2015-06-09",28.3016,28.8065,28.2219,28.7401,2583900.0],["2015-06-10",29.2051,29.2716,28.9793,29.1918,1891000.0],["2015-06-11",29.2516,29.4775,28.9992,29.0258,1566200.0],["2015-06-12",28.8663,28.9859,28.7002,28.8265,1361400.0],["2015-06-15",28.5009,28.9925,28.4611,28.6006,1305900.0],["2015-06-16",28.6138,29.0723,28.4743,28.9792,1187400.0],["2015-06-17",29.1786,29.2649,28.3348,28.6271,2220800.0],["2015-06-18",28.7534,28.8796,28.388,28.4345,1645700.0],["2015-06-19",28.2817,28.4411,28.1488,28.2485,1777200.0],["2015-06-22",28.368,28.574,28.1156,28.4411,1376000.0],["2015-06-23",28.481,28.7534,28.3415,28.6138,955300.0],["2015-06-24",28.5806,28.8265,28.4611,28.7002,1171200.0],["2015-06-25",28.4544,28.5939,27.9163,28.0226,2640000.0],["2015-06-26",28.0093,28.0824,27.7236,28.0492,1370700.0],["2015-06-29",27.604,27.8565,27.3914,27.5177,2398900.0],["2015-06-30",27.8498,27.8897,27.3782,27.6173,1855200.0],["2015-07-01",27.6372,27.6904,27.0858,27.2054,2222200.0],["2015-07-02",27.2851,27.5775,27.2386,27.5177,1825400.0],["2015-07-06",26.9928,27.3781,26.8998,27.0925,1902300.0],["2015-07-07",27.0061,27.4446,26.6474,27.2386,2793900.0],["2015-07-08",26.9463,27.4114,26.5942,26.7802,2873600.0],["2015-07-09",27.4313,27.4579,27.0061,27.0194,2319200.0],["2015-07-10",27.325,27.3516,26.4746,26.6141,1552200.0],["2015-07-13",26.375,26.953,26.3218,26.8732,2081700.0],["2015-07-14",26.8467,27.1656,26.6606,27.1124,1784300.0],["2015-07-15",27.0194,27.1523,26.2222,26.355,1412800.0],["2015-07-16",26.4281,26.4281,25.6708,25.7305,1768400.0],["2015-07-17",25.6242,25.8302,24.8802,24.9067,2188200.0],["2015-07-20",24.7805,24.8868,24.0564,24.1029,2118500.0],["2015-07-21",24.2092,24.4483,23.4452,23.5581,3413000.0],["2015-07-22",23.6378,23.691,22.927,23.0133,4026100.0],["2015-07-23",23.0133,23.2857,22.6878,22.927,3569400.0],["2015-07-24",23.0333,23.0333,21.8441,22.143,3399100.0],["2015-07-27",21.7909,22.1762,21.5916,21.9703,3285700.0],["2015-07-28",22.0633,23.0133,21.7444,22.6679,3447700.0],["2015-07-29",22.5483,23.0997,22.3888,22.7409,3279100.0],["2015-07-30",22.8406,23.2525,22.3888,23.2326,4391200.0],["2015-07-31",22.8804,22.9137,21.6979,21.7843,3740100.0],["2015-08-03",21.5385,21.8308,21.1863,21.3524,3689800.0],["2015-08-04",21.6182,22.0367,21.2661,21.4587,2394800.0],["2015-08-05",21.6913,21.9703,21.0003,21.0269,2504200.0],["2015-08-06",20.9405,22.0102,20.5419,21.9238,3299100.0],["2015-08-07",21.7975,22.2493,21.3524,21.4587,2702400.0],["2015-08-10",21.5252,22.4885,21.4189,22.4619,2184900.0],["2015-08-11",21.9636,22.2161,21.6448,22.0301,2471500.0],["2015-08-12",21.9836,22.8472,21.7577,22.6546,2588600.0],["2015-08-13",22.3727,22.6479,21.99,22.1176,2179200.0],["2015-08-14",22.0706,22.4599,21.7685,21.8558,2260900.0],["2015-08-17",21.6544,21.9229,21.4799,21.6746,1407100.0],["2015-08-18",21.6343,21.7081,21.1443,21.2785,1732900.0],["2015-08-19",21.104,21.2718,20.4395,20.5603,2604600.0],["2015-08-20",20.5066,20.7214,20.1441,20.171,3501100.0],["2015-08-21",20.1105,20.3723,19.5937,19.6474,3103700.0],["2015-08-24",18.3653,20.5603,18.3586,18.5465,3343300.0],["2015-08-25",19.5937,19.5937,18.0297,18.0565,2549700.0],["2015-08-26",18.5063,18.5935,18.1304,18.56,2368500.0],["2015-08-27",19.3587,20.0099,18.956,19.7883,3160800.0],["2015-08-28",19.7212,21.0167,19.7078,20.1642,3858300.0],["2015-08-31",19.9226,20.9429,19.4661,20.8086,3612000.0],["2015-09-01",20.0099,20.3253,18.9627,19.1708,3465500.0],["2015-09-02",19.5064,19.6474,18.8486,19.5266,3001500.0],["2015-09-03",19.587,20.3388,19.3923,19.4997,2254200.0],["2015-09-04",19.1775,19.352,18.9829,19.2245,2348500.0],["2015-09-08",19.3856,19.4796,18.8956,19.3587,2194200.0],["2015-09-09",19.5131,19.7884,18.7613,18.815,2251600.0],["2015-09-10",18.7211,19.0768,18.4593,18.9157,2668100.0],["2015-09-11",18.5398,18.6137,17.298,17.976,4288100.0],["2015-09-14",17.882,18.5734,17.6404,17.9021,4478600.0],["2015-09-15",17.9827,18.5331,17.9424,18.1371,2994000.0],["2015-09-16",18.3922,18.8822,18.3854,18.7815,3523100.0],["2015-09-17",18.7949,19.2782,18.5331,18.5801,2726700.0],["2015-09-18",18.2042,18.4861,17.9626,18.2713,6167100.0],["2015-09-21",18.4123,18.7546,18.1841,18.4996,3947200.0],["2015-09-22",18.1841,18.5465,17.5799,17.5867,5062700.0],["2015-09-23",17.6471,17.7545,16.8617,16.9624,4089400.0],["2015-09-24",16.8013,17.1839,16.4858,16.5664,8023800.0],["2015-09-25",16.7677,16.8819,16.459,16.6134,3559500.0],["2015-09-28",16.412,16.5328,15.9153,15.9488,2873600.0],["2015-09-29",16.0495,16.2106,15.5729,16.0965,7485100.0],["2015-09-30",16.412,16.4254,16.0428,16.2442,4085600.0],["2015-10-01",16.4858,16.7812,15.8683,15.875,6383700.0],["2015-10-02",15.6535,17.4524,15.6199,17.392,7297400.0],["2015-10-05",17.7478,18.5734,17.7478,18.278,5674100.0],["2015-10-06",18.325,19.1574,18.1774,18.8956,6543800.0],["2015-10-07",19.2178,19.6809,18.7546,19.4259,4520100.0],["2015-10-08",19.4259,20.2985,19.352,20.1105,5025500.0],["2015-10-09",20.1575,20.4999,19.7145,20.4193,4615300.0],["2015-10-12",20.3925,20.3925,19.2648,19.7749,3593200.0],["2015-10-13",19.54,20.0166,19.2782,19.3252,3927400.0],["2015-10-14",19.3386,19.5064,19.0231,19.3453,5168400.0],["2015-10-15",19.3185,19.7011,19.0298,19.6071,5173600.0],["2015-10-16",19.7011,19.7883,19.0634,19.4326,3904600.0],["2015-10-19",19.1641,19.2446,18.4324,18.513,3534200.0],["2015-10-20",18.4928,19.2111,18.3854,18.7211,2802800.0],["2015-10-21",18.6539,18.6539,18.1975,18.2982,2312500.0],["2015-10-22",18.5197,19.0634,18.4593,18.8285,3034800.0],["2015-10-23",18.6942,19.144,18.419,19.0298,2878000.0],["2015-10-26",18.9896,19.0567,18.5734,18.6674,3521200.0],["2015-10-27",18.3116,18.3116,17.4994,17.5799,4119600.0],["2015-10-28",17.7343,18.5197,17.5195,18.2042,3932600.0],["2015-10-29",18.1572,19.9964,17.976,18.9694,6834600.0],["2015-10-30",19.0567,19.6273,18.6674,19.0835,4646700.0],["2015-11-02",19.003,20.1374,18.9493,20.0837,3797100.0],["2015-11-03",20.2247,21.198,20.1911,20.4864,3797700.0],["2015-11-04",20.5737,20.7684,19.8286,20.4193,2676800.0],["2015-11-05",20.2784,21.5134,20.2716,20.8086,3591700.0],["2015-11-06",20.5469,21.01,20.3656,20.6878,2728600.0],["2015-11-09",20.8019,21.4195,20.5603,20.8288,2663400.0],["2015-11-10",20.7482,21.0906,20.4663,20.661,1821500.0],["2015-11-11",20.6274,20.7348,19.4057,19.4997,3886000.0],["2015-11-12",19.0853,19.6967,18.6572,19.4589,3599100.0],["2015-11-13",19.425,19.853,19.126,19.5473,3142100.0],["2015-11-16",19.622,20.4849,19.4657,20.4509,3004100.0],["2015-11-17",20.2946,20.7703,19.9481,20.4509,2766800.0],["2015-11-18",20.6751,21.4837,20.4713,21.0148,2424900.0],["2015-11-19",20.7227,21.0148,20.1588,20.5053,2125900.0],["2015-11-20",20.5256,20.6751,19.4182,19.4725,3373300.0],["2015-11-23",19.3706,19.656,19.0921,19.357,2972800.0],["2015-11-24",19.588,20.4441,19.588,20.0908,3575000.0],["2015-11-25",19.8802,20.3082,19.5269,19.9617,2196900.0],["2015-11-27",19.7035,19.7715,18.9833,19.2959,1213400.0],["2015-11-30",19.4182,19.7511,19.1804,19.4182,2613200.0],["2015-12-01",19.4861,19.8258,19.3434,19.7783,1799000.0],["2015-12-02",19.588,19.622,18.2767,18.4398,2893900.0],["2015-12-03",18.5689,18.6708,17.4614,17.8759,3852900.0],["2015-12-04",17.5429,17.5429,16.6869,17.2984,3212200.0],["2015-12-07",16.7344,16.7412,15.79,16.089,3731300.0],["2015-12-08",15.8308,16.2248,15.4571,15.9938,3176800.0],["2015-12-09",16.0346,16.1841,15.1106,15.525,4667000.0],["2015-12-10",15.4163,15.9938,15.3688,15.8308,7334800.0],["2015-12-11",15.5862,15.5862,15.097,15.3416,3328900.0],["2015-12-14",15.1853,15.4639,14.8388,15.1242,3557300.0],["2015-12-15",15.3959,15.5046,15.0019,15.3416,3593200.0],["2015-12-16",15.2804,15.6066,14.8864,15.1581,5611000.0],["2015-12-17",15.0698,15.1446,14.4855,14.8116,5909600.0],["2015-12-18",14.866,15.1989,14.635,14.7505,5741900.0],["2015-12-21",14.7641,15.0019,14.4447,14.7777,4764600.0],["2015-12-22",14.8252,15.2533,14.7165,15.1581,3603500.0],["2015-12-23",15.5862,16.1229,15.5862,16.0482,4824000.0],["2015-12-24",16.0346,16.1025,15.6473,15.8647,1266700.0],["2015-12-28",15.4843,15.5386,15.1242,15.1989,2397700.0],["2015-12-29",15.6066,15.6541,15.029,15.4095,2495200.0],["2015-12-30",15.0902,15.4979,14.8796,14.9135,2325600.0],["2015-12-31",14.798,15.4163,14.7437,15.2533,3045800.0],["2016-01-04",15.1785,15.7628,15.0019,15.593,4640200.0],["2016-01-05",15.5658,15.6473,14.8796,15.3484,3197300.0],["2016-01-06",14.7573,14.8796,13.4392,13.6702,5395400.0],["2016-01-07",13.3169,13.9148,13.1606,13.2014,3980600.0],["2016-01-08",13.3101,13.4799,13.0315,13.1198,4898200.0],["2016-01-11",13.0859,13.2489,12.1415,12.4472,5162600.0],["2016-01-12",12.9975,12.9975,11.8765,12.3928,5040100.0],["2016-01-13",12.5763,12.9092,11.5504,11.7542,4937100.0],["2016-01-14",12.2094,12.6782,11.5572,12.5152,5410200.0],["2016-01-15",11.8561,11.9037,11.2922,11.6591,4735500.0],["2016-01-19",11.7678,11.8561,10.9049,11.1291,5214700.0],["2016-01-20",10.8437,10.9321,9.7159,10.7826,6701900.0],["2016-01-21",10.7622,12.2977,10.735,11.7134,5490800.0],["2016-01-22",12.5627,12.9704,11.6251,11.9512,6333100.0],["2016-01-25",11.4416,12.454,11.3805,11.4213,5682200.0],["2016-01-26",11.6047,12.0939,11.3941,12.0327,8103500.0],["2016-01-27",11.8289,12.8481,11.6319,12.3249,10056000.0],["2016-01-28",13.3033,13.908,11.9308,12.5355,10671000.0],["2016-01-29",12.9364,13.3916,12.6442,13.3237,6634200.0],["2016-02-01",12.7869,13.0179,12.1143,12.5016,6212100.0],["2016-02-02",12.0667,12.2162,11.6523,11.8425,5497600.0],["2016-02-03",12.1686,13.1266,11.7134,13.0859,4933100.0],["2016-02-04",13.215,14.3428,13.181,13.5886,6281700.0],["2016-02-05",13.446,13.7517,12.8141,13.4799,5673200.0],["2016-02-08",13.0655,13.4052,12.6306,13.0655,5605600.0],["2016-02-09",12.685,12.7869,11.7406,12.1347,5035000.0],["2016-02-10",12.1211,12.3385,11.3805,11.3873,5736400.0],["2016-02-11",11.0056,11.3665,10.5685,11.082,5996900.0],["2016-02-12",11.3248,11.7759,11.0889,11.651,5237500.0],["2016-02-16",12.2547,12.2547,11.2485,11.6579,5146400.0],["2016-02-17",11.7898,12.8445,11.6649,12.4768,5912800.0],["2016-02-18",12.7474,12.8584,11.5469,11.7967,5129700.0],["2016-02-19",11.5122,11.5261,10.617,10.9362,6927100.0],["2016-02-22",11.3595,11.7828,11.1583,11.7065,4403300.0],["2016-02-23",11.4914,11.6371,11.075,11.2207,4548200.0],["2016-02-24",10.8668,11.8106,10.735,11.6718,6810000.0],["2016-02-25",11.7828,12.0812,11.0334,11.4012,5139600.0],["2016-02-26",11.7689,12.449,11.6718,11.8939,4622200.0],["2016-02-29",11.9494,12.0951,11.7551,11.9216,4118200.0],["2016-03-01",11.9563,12.1298,11.1791,11.9494,4745500.0],["2016-03-02",11.7759,13.4135,11.7689,13.3927,5856200.0],["2016-03-03",13.3997,15.0651,13.3441,14.7459,8773900.0],["2016-03-04",15.0859,16.7513,14.8153,16.446,9408200.0],["2016-03-07",16.4876,19.3882,16.3766,18.5208,16924800.0],["2016-03-08",18.2363,18.271,15.3288,15.8076,11279700.0],["2016-03-09",16.3766,16.8485,15.1553,15.9464,9571100.0],["2016-03-10",15.7521,16.2378,15.2802,15.9256,6456800.0],["2016-03-11",16.446,17.0983,16.3697,16.4529,5103100.0],["2016-03-14",16.0574,16.6819,15.7174,16.4738,4447900.0],["2016-03-15",16.1684,16.3697,15.759,16.3488,3864500.0],["2016-03-16",16.4252,17.0358,16.2864,16.9595,4515600.0],["2016-03-17",17.2509,17.6048,16.7652,17.3203,4363000.0],["2016-03-18",17.5424,18.0628,17.1191,17.6187,8109500.0],["2016-03-21",17.5632,18.271,17.3065,17.813,3374000.0],["2016-03-22",17.4869,18.4167,17.3481,17.9934,3778200.0],["2016-03-23",17.7853,18.0351,16.6056,16.6819,3471700.0],["2016-03-24",16.1684,16.9387,15.988,16.7444,3943700.0],["2016-03-28",16.8762,16.9179,16.2101,16.7166,3118300.0],["2016-03-29",16.2448,17.2024,16.1268,17.0289,3655000.0],["2016-03-30",17.5216,17.6534,16.7374,16.9456,2556000.0],["2016-03-31",16.9317,17.6326,16.7305,17.4799,3257900.0],["2016-04-01",17.015,17.1052,16.5293,16.8346,4110600.0],["2016-04-04",16.8554,17.1399,16.3488,16.5293,3783200.0],["2016-04-05",16.3072,16.8415,16.1615,16.3003,4613200.0],["2016-04-06",16.4807,17.2371,16.1754,17.1052,3276300.0],["2016-04-07",16.8277,17.126,16.5501,16.9595,4249200.0],["2016-04-08",17.6465,18.2016,17.6395,17.8269,3888200.0],["2016-04-11",18.0767,18.6874,17.9796,18.2571,4009700.0],["2016-04-12",18.5763,20.4499,18.4931,19.9989,6885700.0],["2016-04-13",20.096,20.4777,19.2494,19.9989,6676300.0],["2016-04-14",20.1377,20.2973,19.7352,20.0475,4794900.0],["2016-04-15",19.7352,20.1515,19.4576,19.7699,3679400.0],["2016-04-18",18.8886,20.5263,18.8053,20.214,3492800.0],["2016-04-19",20.5193,21.241,20.2556,21.1439,3845600.0],["2016-04-20",20.9912,21.928,20.8038,21.6782,4797500.0],["2016-04-21",22.0113,22.3374,21.6712,21.9488,4927800.0],["2016-04-22",22.1154,23.3644,21.9627,23.3575,5272200.0],["2016-04-25",23.0868,23.302,22.5456,23.2534,5460500.0],["2016-04-26",23.5309,24.2734,23.3713,24.1971,5204500.0],["2016-04-27",24.4886,25.2935,24.4331,25.1478,5786100.0],["2016-04-28",25.4046,26.0083,24.4192,24.5649,6058800.0],["2016-04-29",24.9604,25.4392,23.7044,24.8008,5648000.0],["2016-05-02",24.8217,24.9396,23.524,24.3845,4908900.0],["2016-05-03",23.7669,23.7946,22.8648,23.1979,5212400.0],["2016-05-04",23.6697,23.8363,22.1639,22.7676,5408800.0],["2016-05-05",22.9966,23.2048,20.7622,20.9981,9784600.0],["2016-05-06",20.6512,21.6435,20.6512,21.0536,5016700.0],["2016-05-09",20.6859,20.7344,19.6103,20.0128,5341300.0],["2016-05-10",20.1654,20.9357,20.0891,20.7553,3863200.0],["2016-05-11",20.561,21.4839,19.985,21.0814,4057700.0],["2016-05-12",21.4043,22.0432,20.941,21.306,5139600.0],["2016-05-13",21.0182,21.4465,20.3794,20.4566,3217600.0],["2016-05-16",21.0252,21.5447,20.9761,21.1095,3322400.0],["2016-05-17",21.1376,21.5096,20.7795,20.927,4308900.0],["2016-05-18",20.8217,21.1586,20.0845,20.2881,3739700.0],["2016-05-19",19.9371,20.8146,19.7476,20.6251,3535600.0],["2016-05-20",20.7093,21.0533,20.2671,20.6391,3219100.0],["2016-05-23",20.4215,20.941,20.246,20.8076,2524700.0],["2016-05-24",20.9901,21.4745,20.6532,21.2429,2807900.0],["2016-05-25",21.4113,22.0923,21.3552,22.0432,3748300.0],["2016-05-26",22.3591,22.5275,21.5096,21.7904,3054800.0],["2016-05-27",21.5658,21.6571,21.1446,21.5447,2566600.0],["2016-05-31",21.6641,22.4223,21.5026,21.6992,4164000.0],["2016-06-01",21.6992,21.6992,20.8357,21.5518,2747200.0],["2016-06-02",21.1937,21.5658,20.8006,21.3903,3034000.0],["2016-06-03",21.5026,21.7624,21.1446,21.3411,2413000.0],["2016-06-06",21.7834,22.1204,21.5447,22.0642,2187700.0],["2016-06-07",22.331,23.1453,22.1344,23.019,2813000.0],["2016-06-08",23.37,23.5244,22.6399,22.7101,2436200.0],["2016-06-09",22.2889,22.4433,21.9589,22.331,2228900.0],["2016-06-10",21.8536,21.8536,20.5689,20.6321,3840700.0],["2016-06-13",20.2741,21.3131,20.1056,20.4636,3573300.0],["2016-06-14",20.2811,20.7234,20.0354,20.6181,2622800.0],["2016-06-15",20.5268,20.927,20.1056,20.4566,2401100.0],["2016-06-16",20.1618,20.1618,19.1719,19.6423,4565400.0],["2016-06-17",19.9863,20.9972,19.9863,20.597,5191500.0],["2016-06-20",21.3411,22.0853,20.9761,21.8326,3741500.0],["2016-06-21",21.7273,22.5416,21.5167,22.3591,2569400.0],["2016-06-22",22.6399,22.675,21.9449,22.1625,2187700.0],["2016-06-23",22.4363,22.8645,22.3661,22.7522,2188100.0],["2016-06-24",21.4114,22.2608,21.2148,21.4184,4096800.0],["2016-06-27",20.9901,21.0182,19.3966,19.7897,3961600.0],["2016-06-28",20.6462,21.1305,20.3232,21.1165,2860300.0],["2016-06-29",21.5096,22.7662,21.3201,22.4714,4483500.0],["2016-06-30",22.3801,22.4995,21.7132,22.2889,3322100.0],["2016-07-01",22.1836,23.3068,22.0361,22.9277,2173500.0],["2016-07-05",22.2327,22.5205,20.8076,21.1235,3924900.0],["2016-07-06",20.9691,21.6149,20.6742,21.5658,3547400.0],["2016-07-07",21.8606,22.4152,20.8848,21.0604,2726200.0],["2016-07-08",21.5377,21.7904,20.941,21.5237,3039600.0],["2016-07-11",21.7624,21.7834,20.8357,20.8778,2512100.0],["2016-07-12",21.8045,22.7382,21.5798,22.5346,4115500.0],["2016-07-13",22.8786,23.4121,21.994,22.3942,4622500.0],["2016-07-14",22.8435,23.1664,22.2818,22.4433,1674700.0],["2016-07-15",22.696,22.8154,22.1344,22.3731,1503500.0],["2016-07-18",22.1695,22.4924,21.7062,22.4644,1592800.0],["2016-07-19",22.2397,22.338,21.6571,21.7553,2003300.0],["2016-07-20",21.5237,21.987,21.0884,21.4886,2669000.0],["2016-07-21",21.5447,22.0712,20.3794,20.4356,5490200.0],["2016-07-22",20.6462,20.7164,20.0565,20.3724,2865400.0],["2016-07-25",20.0986,20.225,19.5159,19.881,3260900.0],["2016-07-26",19.7757,20.3232,19.7055,20.253,2523000.0],["2016-07-27",20.3373,20.6672,19.4176,19.5159,4166800.0],["2016-07-28",19.4668,19.7616,18.4418,18.6524,5898100.0],["2016-07-29",18.2523,19.4457,18.0838,19.2562,5264900.0],["2016-08-01",19.0034,19.0034,17.9013,17.9925,4135700.0],["2016-08-02",18.3576,18.4348,17.1221,18.0628,6803800.0],["2016-08-03",18.1119,18.6946,17.9434,18.6524,3615600.0],["2016-08-04",18.498,19.4036,18.4629,18.9894,5208600.0],["2016-08-05",19.0807,19.6002,18.7577,19.53,3758900.0],["2016-08-08",19.7616,20.5338,19.7616,19.9933,3730900.0],["2016-08-09",20.1477,20.1618,19.5721,19.8108,2735800.0],["2016-08-10",19.8669,20.0916,19.3966,19.4387,2906100.0],["2016-08-11",19.8496,20.3667,19.6654,20.2463,2540200.0],["2016-08-12",20.4092,20.7067,20.0479,20.303,3006000.0],["2016-08-15",20.4871,20.7563,20.303,20.6288,1910200.0],["2016-08-16",20.5226,20.6855,20.1471,20.5226,2212400.0],["2016-08-17",20.4588,20.6926,20.1684,20.5934,2513300.0],["2016-08-18",20.7988,21.5993,20.7918,21.5852,2744400.0],["2016-08-19",21.401,21.4293,20.9618,21.2947,2347900.0],["2016-08-22",20.8413,20.9901,20.4234,20.5934,2774200.0],["2016-08-23",20.558,21.1247,20.4588,21.1247,2658900.0],["2016-08-24",20.9759,21.068,20.4659,20.558,1878200.0],["2016-08-25",20.558,20.8272,20.3029,20.5013,1681800.0],["2016-08-26",20.6147,20.9689,20.1967,20.4305,1936200.0],["2016-08-29",20.3242,20.6359,20.2675,20.4942,2300800.0],["2016-08-30",20.4942,20.8626,19.8992,20.055,2947600.0],["2016-08-31",19.8921,19.9275,18.8932,18.9286,4472200.0],["2016-09-01",18.7515,19.0774,18.2486,18.6949,3658000.0],["2016-09-02",18.872,19.297,18.8578,18.9853,3146000.0],["2016-09-06",19.0916,19.3679,18.9357,19.3608,2557100.0],["2016-09-07",19.5308,20.0196,19.3537,19.7291,3234700.0],["2016-09-08",19.97,21.3514,19.8637,21.0751,3944900.0],["2016-09-09",20.8413,20.9972,19.7929,19.7929,4175300.0],["2016-09-12",19.5095,20.1684,19.3041,20.0267,2602400.0],["2016-09-13",19.5591,19.5662,18.2911,18.5178,4438200.0],["2016-09-14",18.4398,18.5744,17.526,17.8094,5387100.0],["2016-09-15",18.029,18.6736,17.8802,18.3407,2995300.0],["2016-09-16",17.866,18.6169,17.8306,18.5532,3953600.0],["2016-09-19",18.7799,18.9286,18.1706,18.1706,1842800.0],["2016-09-20",18.1069,18.2982,17.7385,17.8448,2049500.0],["2016-09-21",18.029,18.7445,17.9581,18.709,3272800.0],["2016-09-22",19.0066,19.7858,19.0066,19.5166,4683200.0],["2016-09-23",19.2758,19.7575,18.3619,18.4753,5697800.0],["2016-09-26",18.7728,19.3112,18.7232,18.8791,2838700.0],["2016-09-27",18.4398,18.5815,17.9794,18.4044,3463700.0],["2016-09-28",18.5319,20.5367,18.4469,20.4801,6313700.0],["2016-09-29",20.473,21.9606,20.4588,21.486,5725400.0],["2016-09-30",21.7198,21.8969,21.3656,21.5356,3827400.0],["2016-10-03",21.5356,21.9748,21.1885,21.8685,2485400.0],["2016-10-04",21.9677,22.0811,20.9405,21.1601,2982500.0],["2016-10-05",21.656,22.0244,21.4789,21.571,2879100.0],["2016-10-06",21.7835,21.9606,20.7634,21.1885,3777000.0],["2016-10-07",21.3372,21.571,20.8555,20.9051,2862200.0],["2016-10-10",21.3018,21.741,21.2806,21.4435,2007600.0],["2016-10-11",21.316,21.401,20.6076,20.7492,2207300.0],["2016-10-12",20.5367,20.6076,20.0763,20.3455,2517200.0],["2016-10-13",20.0125,20.3455,19.8354,20.303,2480800.0],["2016-10-14",20.558,20.8272,20.2321,20.5296,2477500.0],["2016-10-17",20.4021,20.5509,19.8779,19.9913,1775800.0],["2016-10-18",20.3809,20.4305,19.6512,19.9771,2095600.0],["2016-10-19",20.225,20.9334,20.0621,20.7705,3107600.0],["2016-10-20",20.5013,20.8343,20.3384,20.7918,2469000.0],["2016-10-21",20.5651,20.7988,20.3455,20.6926,2253200.0],["2016-10-24",20.6855,21.1955,20.2109,20.8626,3489800.0],["2016-10-25",20.8909,21.0539,20.3313,20.3525,3193000.0],["2016-10-26",19.8921,21.1176,19.7433,21.0468,5377000.0],["2016-10-27",20.8272,20.9334,19.2191,19.552,8332100.0],["2016-10-28",19.5591,20.1259,19.0278,19.0491,4716900.0],["2016-10-31",19.0207,19.1199,18.3052,18.3265,3660600.0],["2016-11-01",18.8932,19.0278,18.0006,18.539,3919900.0],["2016-11-02",18.2202,18.5603,17.6323,18.3052,3244700.0],["2016-11-03",18.5461,19.2616,18.5461,19.1695,5149200.0],["2016-11-04",18.9924,19.0703,18.369,18.4257,5658500.0],["2016-11-07",18.8082,19.042,18.6878,18.9641,2621100.0],["2016-11-08",18.702,19.2333,18.6453,19.0916,2716200.0],["2016-11-09",19.0701,20.2213,18.9772,19.9997,2945100.0],["2016-11-10",19.9139,20.729,19.8424,20.5288,3149400.0],["2016-11-11",20.1141,20.393,19.2775,19.5993,2799000.0],["2016-11-14",19.4062,20.2714,19.2489,20.2571,2484100.0],["2016-11-15",20.6504,22.1377,20.6003,22.1019,6048100.0],["2016-11-16",21.6872,22.2664,21.3654,21.5442,3957700.0],["2016-11-17",21.9875,22.2878,21.5871,21.6657,2985200.0],["2016-11-18",21.8302,22.4094,21.8087,21.9732,3900000.0],["2016-11-21",22.5023,23.1173,22.438,22.6382,2971300.0],["2016-11-22",22.7311,22.8026,21.773,22.1019,3587800.0],["2016-11-23",21.8373,22.4237,21.8373,22.3593,1990200.0],["2016-11-25",22.1448,22.2163,21.8445,21.9875,961700.0],["2016-11-28",21.9374,22.2306,21.1867,21.2367,2683700.0],["2016-11-29",20.586,21.3297,20.3429,21.0365,3232000.0],["2016-11-30",23.296,24.6832,22.7383,24.247,5909400.0],["2016-12-01",25.0121,25.1623,23.4176,23.6035,3764100.0],["2016-12-02",23.3604,23.7179,23.2388,23.4462,2391800.0],["2016-12-05",23.8681,24.2828,23.6535,23.7751,3330300.0],["2016-12-06",23.5177,24.2828,23.0386,23.8037,2976200.0],["2016-12-07",23.6035,23.675,22.9885,23.4605,3479700.0],["2016-12-08",23.7179,23.818,23.1173,23.7107,1984000.0],["2016-12-09",23.9395,24.0611,23.2889,23.582,1480600.0],["2016-12-12",24.9549,24.9549,23.6178,23.7679,2374700.0],["2016-12-13",24.1326,24.9406,23.8537,24.5259,2327000.0],["2016-12-14",23.7179,24.3686,23.3818,23.4533,2439800.0],["2016-12-15",22.581,23.2031,22.4809,23.1816,5028600.0],["2016-12-16",23.389,23.9825,23.2603,23.7393,4962100.0],["2016-12-19",23.8251,23.8752,23.2889,23.5034,1430800.0],["2016-12-20",23.6893,23.9539,23.4891,23.5749,1998100.0],["2016-12-21",23.9467,24.0325,23.3246,23.3604,1413600.0],["2016-12-22",23.2746,23.4891,23.0314,23.0958,1368000.0],["2016-12-23",23.0171,23.296,22.9599,23.103,958700.0],["2016-12-27",23.2174,23.6106,23.2031,23.4605,1485700.0],["2016-12-28",23.4891,23.6249,22.8026,22.9027,1456200.0],["2016-12-29",22.8169,22.8813,22.3236,22.5023,1840200.0],["2016-12-30",22.5023,22.7955,22.1734,22.2592,1685500.0],["2017-01-03",22.9171,23.3246,22.202,22.6167,3122000.0],["2017-01-04",22.6096,22.8598,22.345,22.6024,2433500.0],["2017-01-05",22.5953,22.9886,22.3951,22.6167,2542300.0],["2017-01-06",22.6525,22.724,22.2592,22.4523,1524000.0],["2017-01-09",22.2163,22.2592,21.7873,21.8516,1652500.0],["2017-01-10",21.9875,22.2235,21.7944,22.0232,2254600.0],["2017-01-11",22.1949,22.4809,21.773,22.2092,1909600.0],["2017-01-12",22.5023,22.5238,21.8016,22.1091,1535000.0],["2017-01-13",21.9732,22.345,21.7158,22.2592,1541900.0],["2017-01-17",22.4451,22.8312,22.1663,22.2735,1674600.0],["2017-01-18",21.9875,22.4094,21.8087,22.3379,2249000.0],["2017-01-19",22.2664,22.8884,22.2664,22.5953,3272300.0],["2017-01-20",22.8026,23.1244,22.5738,22.7526,3524400.0],["2017-01-23",22.4737,22.6739,22.2521,22.3808,1990300.0],["2017-01-24",22.5738,23.0243,22.5452,22.8527,2723400.0],["2017-01-25",22.7383,23.1602,22.5738,23.01,3370000.0],["2017-01-26",21.8731,23.0601,21.8087,22.2378,6815600.0],["2017-01-27",22.0947,22.1376,21.1795,21.4369,4769800.0],["2017-01-30",21.3154,21.3368,19.9782,20.3143,5877500.0],["2017-01-31",20.4144,20.6861,20.0783,20.6718,5888100.0],["2017-02-01",21.0508,21.1366,20.3357,20.6218,5341200.0],["2017-02-02",20.679,21.1223,20.2928,20.9364,3185900.0],["2017-02-03",21.015,21.394,20.7719,21.2367,2307100.0],["2017-02-06",21.2081,21.3368,20.679,20.8005,2043600.0],["2017-02-07",20.3,20.5431,19.7137,19.9854,3687500.0],["2017-02-08",19.7494,20.3572,19.4133,20.2142,2864200.0],["2017-02-09",20.2142,20.647,20.2142,20.3729,2475900.0],["2017-02-10",20.6975,20.8707,20.4234,20.546,2607700.0],["2017-02-13",20.4523,20.611,20.106,20.5028,2311900.0],["2017-02-14",20.5388,20.611,20.207,20.5172,2246000.0],["2017-02-15",20.3801,20.5749,20.207,20.3368,1674800.0],["2017-02-16",20.3873,20.5533,19.9545,20.1925,2548900.0],["2017-02-17",20.0483,20.3729,19.9112,20.2647,2381000.0],["2017-02-21",20.5677,20.8058,20.5244,20.611,2151100.0],["2017-02-22",20.3657,20.4306,19.904,20.0194,2350700.0],["2017-02-23",20.4739,20.5821,20.0555,20.4883,3537800.0],["2017-02-24",20.1853,20.5893,20.142,20.308,3260400.0],["2017-02-27",20.3801,20.8274,20.2142,20.7553,2748100.0],["2017-02-28",20.51,20.6254,20.3729,20.409,4061800.0],["2017-03-01",20.7264,21.2097,20.5316,21.1448,3232100.0],["2017-03-02",20.7985,21.0799,20.3152,20.3152,2922200.0],["2017-03-03",20.3945,20.5677,20.1853,20.2286,2068300.0],["2017-03-06",20.1998,20.3801,19.9473,20.3657,1710200.0],["2017-03-07",20.5028,20.5677,19.9256,20.0122,2044900.0],["2017-03-08",19.9473,19.9761,18.5982,18.6631,3540500.0],["2017-03-09",18.5766,19.2763,18.2664,19.2258,4815100.0],["2017-03-10",19.4639,19.4928,18.8363,19.1681,2828700.0],["2017-03-13",19.1249,19.4134,18.9012,19.0455,3451500.0],["2017-03-14",18.7064,19.0311,18.2014,18.9517,3150000.0],["2017-03-15",19.298,19.6876,19.0022,19.5793,2980300.0],["2017-03-16",19.6731,19.6731,19.1753,19.5505,2614300.0],["2017-03-17",19.6371,19.8607,19.5938,19.6443,3948200.0],["2017-03-20",19.3846,19.7669,19.2691,19.7164,2358800.0],["2017-03-21",19.8391,19.8391,19.0816,19.1104,2173100.0],["2017-03-22",18.9733,19.2114,18.8363,19.0527,1998000.0],["2017-03-23",18.9012,19.0743,18.7425,18.7858,2167300.0],["2017-03-24",18.8868,19.0094,18.5621,18.5838,2229600.0],["2017-03-27",18.2952,19.0094,18.1942,18.9373,1988400.0],["2017-03-28",18.9301,19.7381,18.793,19.6659,2859400.0],["2017-03-29",19.4278,20.5749,19.4278,20.3801,2316800.0],["2017-03-30",20.5893,21.0222,20.3513,20.4018,3837600.0],["2017-03-31",20.3368,20.7697,20.2214,20.6254,2290200.0],["2017-04-03",20.6759,20.7336,20.1348,20.3873,2186300.0],["2017-04-04",20.409,20.7625,20.1925,20.712,1956900.0],["2017-04-05",20.9933,21.2025,20.0915,20.1132,3314200.0],["2017-04-06",20.2647,20.5172,20.1276,20.3657,1545700.0],["2017-04-07",20.308,20.4018,20.0555,20.0915,1741200.0],["2017-04-10",20.308,20.5533,20.2503,20.4595,2184300.0],["2017-04-11",20.3801,20.5749,20.1132,20.4739,2272900.0],["2017-04-12",20.51,20.9861,20.1709,20.2719,3050400.0],["2017-04-13",20.1637,20.4667,19.8102,19.8823,2396700.0],["2017-04-17",19.8607,20.1781,19.8607,20.1493,2019800.0],["2017-04-18",19.9617,20.4162,19.8246,20.0122,1986400.0],["2017-04-19",20.0843,20.2142,19.3341,19.3918,2269400.0],["2017-04-20",19.4783,19.7525,19.298,19.3124,2163400.0],["2017-04-21",19.197,19.6731,19.0888,19.4567,3986200.0],["2017-04-24",19.6731,19.7308,19.2547,19.2908,3737500.0],["2017-04-25",19.3196,19.7741,19.1609,19.7308,2148900.0],["2017-04-26",19.5649,20.344,19.5,19.6298,2989800.0],["2017-04-27",19.399,19.4423,18.6776,19.0816,4863100.0],["2017-04-28",19.298,19.3196,18.8651,18.8868,2452900.0],["2017-05-01",18.8723,19.0383,18.7569,18.8218,2658500.0],["2017-05-02",18.8579,19.1032,18.5044,18.692,2620100.0],["2017-05-03",18.4972,18.8435,18.2808,18.5405,3051000.0],["2017-05-04",18.3529,18.4179,17.3357,18.2519,7249000.0],["2017-05-05",18.3096,18.9373,18.1942,18.8868,4450200.0],["2017-05-08",18.8363,19.4639,18.7425,19.3341,3601100.0],["2017-05-09",19.3846,19.399,18.9878,19.2114,2218700.0],["2017-05-10",19.4639,20.0771,19.2908,19.7669,2872800.0],["2017-05-11",19.9635,20.0509,19.4975,19.6067,2090900.0],["2017-05-12",19.5995,19.6431,19.2209,19.3519,2362600.0],["2017-05-15",19.9125,20.0436,19.1845,19.381,2760800.0],["2017-05-16",19.5558,19.5849,18.9952,19.0607,2475200.0],["2017-05-17",19.0607,19.2937,18.7112,18.9151,2198400.0],["2017-05-18",18.8131,19.0534,18.5438,18.8641,2457400.0],["2017-05-19",19.0316,19.5703,18.9733,19.5267,1836000.0],["2017-05-22",19.6868,19.7451,19.3665,19.4902,2416700.0],["2017-05-23",19.4902,19.5194,19.199,19.2645,2502300.0],["2017-05-24",19.1481,19.5412,18.9369,19.1044,2955300.0],["2017-05-25",19.0534,19.4539,18.187,18.3108,2943300.0],["2017-05-26",18.3472,18.5438,18.1579,18.4273,2192100.0],["2017-05-30",18.187,18.2962,17.9322,17.9613,2283200.0],["2017-05-31",17.6118,17.7866,17.3279,17.772,4570300.0],["2017-06-01",17.823,18.2525,17.5682,18.0341,2336900.0],["2017-06-02",17.8448,17.8958,17.3934,17.5172,2087400.0],["2017-06-05",17.4226,17.8084,17.2988,17.6337,2280100.0],["2017-06-06",17.5682,18.1797,17.4371,18.0705,2795200.0],["2017-06-07",17.8885,18.0851,17.1896,17.5609,3820800.0],["2017-06-08",17.5609,17.8739,17.3934,17.5245,3291800.0],["2017-06-09",17.59,18.471,17.5536,18.3545,2467200.0],["2017-06-12",18.6311,18.9296,18.2016,18.6311,3519300.0],["2017-06-13",18.6457,19.2136,18.5802,19.1553,3356800.0],["2017-06-14",18.9733,18.9733,18.005,18.1215,3587000.0],["2017-06-15",18.0268,18.3763,17.5463,17.7138,3982500.0],["2017-06-16",17.8448,18.471,17.4371,18.4637,5663100.0],["2017-06-19",18.4637,18.8059,18.3909,18.5074,2531000.0],["2017-06-20",18.1652,18.3108,17.7065,18.0924,2868900.0],["2017-06-21",18.0268,18.2962,17.459,17.9468,3761800.0],["2017-06-22",18.0705,18.4273,17.8011,17.8521,2693700.0],["2017-06-23",17.9031,18.238,17.8448,18.0924,3152100.0],["2017-06-26",18.0996,18.1797,17.7138,17.7647,4528700.0],["2017-06-27",17.8521,18.0632,17.6264,17.6555,2806100.0],["2017-06-28",17.7356,18.4346,17.6919,18.0414,3426300.0],["2017-06-29",18.1579,19.0243,18.1579,18.6748,5718900.0],["2017-06-30",18.8495,19.0388,18.3981,18.6603,4167000.0],["2017-07-03",18.784,19.2718,18.784,19.1117,1200300.0],["2017-07-05",18.886,18.9952,18.1506,18.4127,3609600.0],["2017-07-06",18.5438,18.6967,18.005,18.056,2877100.0],["2017-07-07",17.9322,18.0414,17.5099,17.8157,2786800.0],["2017-07-10",17.6701,18.0414,17.6337,17.9103,2342400.0],["2017-07-11",17.7939,18.1069,17.408,17.8958,2808700.0],["2017-07-12",18.2234,18.471,17.8885,17.9977,1877200.0],["2017-07-13",17.9759,18.2161,17.7356,18.1943,2437700.0],["2017-07-14",18.2525,18.5583,18.2016,18.5074,2280600.0],["2017-07-17",18.3253,18.6166,18.238,18.3035,2954300.0],["2017-07-18",18.471,18.5438,17.8375,17.9613,2165600.0],["2017-07-19",17.8885,19.1845,17.823,19.1699,3653700.0],["2017-07-20",19.3155,19.3374,18.7112,18.8131,4046500.0],["2017-07-21",18.8277,18.8641,18.4054,18.4637,3309000.0],["2017-07-24",18.5802,18.6384,18.056,18.1725,3279500.0],["2017-07-25",18.6384,19.0097,18.5583,18.7258,39195300.0],["2017-07-26",18.9806,19.1626,18.4637,18.6166,6050400.0],["2017-07-27",18.6239,19.3374,18.5656,19.3228,4404200.0],["2017-07-28",19.3228,20.1746,19.2573,19.7596,5726200.0],["2017-07-31",19.7014,19.7014,19.0534,19.3519,4318300.0],["2017-08-01",19.3374,19.3956,18.8059,19.1335,4403000.0],["2017-08-02",18.9078,19.199,18.6384,18.6967,4933500.0],["2017-08-03",19.1699,19.3883,18.3909,18.7258,4492200.0],["2017-08-04",18.784,19.3883,18.6821,19.2427,2617500.0],["2017-08-07",19.1044,19.2864,18.7695,18.835,2358400.0],["2017-08-08",18.7767,19.432,18.7185,18.8932,3352300.0],["2017-08-09",19.0243,19.1189,18.8277,19.0243,3805300.0],["2017-08-10",19.1419,19.5242,18.8111,18.8699,3290900.0],["2017-08-11",18.7229,19.0022,18.5612,18.7891,2702000.0],["2017-08-14",18.8479,19.0757,18.5171,18.5391,2024100.0],["2017-08-15",18.4289,18.473,17.9069,18.3848,2215400.0],["2017-08-16",18.3921,18.6053,18.0834,18.1128,1420400.0],["2017-08-17",17.9952,18.2083,17.6938,17.7011,2018900.0],["2017-08-18",17.6276,17.8922,17.4365,17.6644,2415900.0],["2017-08-21",17.5835,17.6644,16.8778,17.0322,3207500.0],["2017-08-22",17.0836,17.2013,16.944,16.9881,2249000.0],["2017-08-23",16.9146,17.2821,16.7014,17.1424,2782400.0],["2017-08-24",17.091,17.216,16.966,17.1424,1444900.0],["2017-08-25",17.2086,17.2086,16.966,17.0175,1978500.0],["2017-08-28",17.0322,17.0542,16.3779,16.7234,2236600.0],["2017-08-29",16.5544,16.7234,16.4441,16.6352,1782100.0],["2017-08-30",16.5397,16.6793,16.3265,16.6352,2304600.0],["2017-08-31",16.7896,16.9513,16.6499,16.6573,2229300.0],["2017-09-01",16.7161,17.2454,16.6132,17.1571,1614400.0],["2017-09-05",17.4071,17.532,17.113,17.2748,2040500.0],["2017-09-06",17.4291,18.0319,17.4291,18.0172,2270200.0],["2017-09-07",17.9216,18.2818,17.8775,18.223,2418300.0],["2017-09-08",18.1495,18.1569,17.1204,17.2454,2878700.0],["2017-09-11",17.2895,17.4659,17.1718,17.238,3103600.0],["2017-09-12",17.2821,18.1201,17.2821,17.9437,2290900.0],["2017-09-13",17.9952,18.7302,17.9952,18.6347,3003100.0],["2017-09-14",18.7817,19.2448,18.6714,18.767,3293900.0],["2017-09-15",18.7891,18.8773,18.5024,18.7008,3293800.0],["2017-09-18",18.5906,19.1419,18.5685,18.9802,2377300.0],["2017-09-19",19.0463,19.1419,18.6788,18.8699,1768500.0],["2017-09-20",19.0169,19.2522,18.9214,19.1787,1596300.0],["2017-09-21",19.1419,19.4653,18.9581,19.3257,1714100.0],["2017-09-22",19.2669,19.4212,19.1198,19.2522,1486200.0],["2017-09-25",19.4506,19.7079,19.3624,19.6491,1688800.0],["2017-09-26",19.5315,19.9432,19.3477,19.9064,1898300.0],["2017-09-27",19.9505,20.1784,19.7226,20.1637,1676800.0],["2017-09-28",20.1637,20.3401,19.7888,19.8402,1331400.0],["2017-09-29",19.7153,19.7373,19.2375,19.5241,2224200.0],["2017-10-02",19.061,19.5536,18.9067,19.5462,1769700.0],["2017-10-03",19.5021,19.5903,19.2963,19.5609,1379400.0],["2017-10-04",19.6418,19.877,19.4433,19.6932,1700400.0],["2017-10-05",19.7814,19.9726,19.5609,19.6124,1621500.0],["2017-10-06",19.2081,19.3918,19.0684,19.1419,1330600.0],["2017-10-09",19.2448,19.4286,19.0684,19.1713,1436100.0],["2017-10-10",19.3992,19.4727,18.9655,19.0096,1786300.0],["2017-10-11",19.039,19.0978,18.7229,18.9287,1164000.0],["2017-10-12",18.6861,18.9581,18.5759,18.9067,1537900.0],["2017-10-13",19.1787,19.3257,18.7744,18.8479,2003400.0],["2017-10-16",18.9728,19.2375,18.8993,19.1125,1678500.0],["2017-10-17",19.1051,19.2081,18.7523,19.061,1591900.0],["2017-10-18",19.1125,19.4065,18.9214,18.9361,1903400.0],["2017-10-19",18.8038,19.039,18.6494,18.9361,1596200.0],["2017-10-20",19.0169,19.0904,18.7817,18.914,1637800.0],["2017-10-23",19.0316,19.061,18.7523,18.8111,2995000.0],["2017-10-24",18.9802,19.061,18.6053,18.6861,1871300.0],["2017-10-25",18.6641,18.7155,18.0466,18.3921,2124300.0],["2017-10-26",18.2671,18.4803,18.0466,18.4289,1852000.0],["2017-10-27",18.2377,18.7964,18.0246,18.7964,1933400.0],["2017-10-30",18.9361,19.2375,18.7817,19.2228,2222200.0],["2017-10-31",19.2375,19.73,19.0316,19.6638,2751500.0],["2017-11-01",19.9285,20.421,19.7741,20.1343,3466400.0],["2017-11-02",19.752,20.4504,19.48,20.4504,3462100.0],["2017-11-03",20.3548,20.6047,20.1269,20.2887,2552700.0],["2017-11-06",20.4724,21.4428,20.4357,21.428,2854900.0],["2017-11-07",21.5604,21.8103,21.3619,21.4942,2335800.0],["2017-11-08",21.3398,21.6633,21.1193,21.3472,2499900.0],["2017-11-09",21.3398,22.0308,21.3178,21.9059,2622000.0],["2017-11-10",21.9059,21.9355,21.4018,21.6019,2305700.0],["2017-11-13",21.4833,21.6686,21.3499,21.4611,1997100.0],["2017-11-14",21.2164,21.2535,20.3936,20.6012,4032400.0],["2017-11-15",20.2527,20.6975,19.719,20.4529,2175000.0],["2017-11-16",20.4455,20.6234,20.2008,20.5715,1913100.0],["2017-11-17",20.6753,20.8087,20.5493,20.7494,2012200.0],["2017-11-20",20.7049,20.7791,20.5048,20.6753,1735000.0],["2017-11-21",20.7346,20.8458,20.3565,20.6012,1959400.0],["2017-11-22",20.868,20.9866,20.7049,20.9051,1585300.0],["2017-11-24",21.1571,21.4166,21.0311,21.2535,1068900.0],["2017-11-27",21.0756,21.0756,20.5715,20.6012,1975400.0],["2017-11-28",20.8977,20.9792,20.4751,20.8532,1805300.0],["2017-11-29",20.8235,21.1052,20.653,20.8458,2653400.0],["2017-11-30",20.9199,21.513,20.7123,20.7198,12342200.0],["2017-12-01",20.9718,21.891,20.8903,21.6686,4389000.0],["2017-12-04",21.6019,22.0615,21.3573,21.424,2726500.0],["2017-12-05",21.3795,21.6019,21.2313,21.4537,1640700.0],["2017-12-06",21.2906,21.3647,20.831,20.9125,1796800.0],["2017-12-07",20.8606,21.0608,20.7791,20.831,1436800.0],["2017-12-08",21.1052,21.2535,20.9125,21.083,1415800.0],["2017-12-11",21.1645,21.4537,21.1571,21.3869,1165800.0],["2017-12-12",21.4685,21.5056,20.9866,21.2164,1526600.0],["2017-12-13",21.1497,21.2832,20.9792,20.9792,1542900.0],["2017-12-14",20.9644,21.298,20.8977,21.0682,1517700.0],["2017-12-15",21.2313,21.3499,20.6975,20.7049,4357600.0],["2017-12-18",20.8606,21.5352,20.8458,21.4018,2282400.0],["2017-12-19",21.4611,21.8317,21.3499,21.5723,1242600.0],["2017-12-20",21.7131,22.1579,21.5426,22.0912,1915300.0],["2017-12-21",22.0838,22.7435,21.9429,22.6768,1926400.0],["2017-12-22",22.8325,23.2847,22.536,23.0994,1307000.0],["2017-12-26",23.1587,23.8185,23.129,23.7073,1458900.0],["2017-12-27",23.559,23.648,23.3218,23.4181,1358300.0],["2017-12-28",23.4775,23.6109,23.2847,23.4626,1229100.0],["2017-12-29",23.559,23.5886,23.0104,23.0178,1910000.0],["2018-01-02",23.2106,23.8333,23.0846,23.8333,2186700.0],["2018-01-03",23.9593,24.367,23.8778,24.0483,1703100.0],["2018-01-04",24.1224,24.3151,23.7814,24.3003,1912200.0],["2018-01-05",24.1224,24.5301,23.8407,24.5005,2242000.0],["2018-01-08",24.4931,24.8341,24.1002,24.7006,2683400.0],["2018-01-09",24.8118,24.9971,24.5079,24.9601,2708000.0],["2018-01-10",25.138,25.2492,24.7377,24.9601,2243900.0],["2018-01-11",25.1677,25.946,25.012,25.4049,3107900.0],["2018-01-12",25.1306,25.7088,25.1306,25.6569,1889100.0],["2018-01-16",25.568,25.8941,25.227,25.2566,1891900.0],["2018-01-17",25.5012,26.0646,25.2195,25.909,2071100.0],["2018-01-18",25.8571,26.0128,25.39,25.7162,1948600.0],["2018-01-19",25.4864,25.5235,25.2195,25.4271,1348400.0],["2018-01-22",25.4197,25.7236,25.1973,25.7088,2341800.0],["2018-01-23",25.8719,26.035,25.4494,25.7236,1297400.0],["2018-01-24",25.8793,25.9683,25.5012,25.7755,1955100.0],["2018-01-25",25.946,25.946,25.2863,25.3604,1626000.0],["2018-01-26",25.5235,25.7904,25.3233,25.7904,1421000.0],["2018-01-29",25.4716,25.7088,24.9972,25.0639,2603400.0],["2018-01-30",24.708,24.7673,23.8703,24.1669,3952700.0],["2018-01-31",24.2558,24.4856,23.6183,23.7962,3844100.0],["2018-02-01",23.47,23.6257,22.4396,23.3218,4761400.0],["2018-02-02",22.9882,23.0771,21.8021,21.8614,3720600.0],["2018-02-05",21.5797,21.9948,20.8532,21.0015,4625200.0],["2018-02-06",20.49,21.8095,20.3343,21.5797,3885300.0],["2018-02-07",21.5649,21.9207,20.957,20.9644,3875800.0],["2018-02-08",20.9792,21.083,19.7709,19.7857,3075300.0],["2018-02-09",20.0007,20.1119,18.948,19.5262,3999200.0],["2018-02-12",20.0081,20.4084,19.7561,20.2379,2263900.0],["2018-02-13",20.0155,20.1415,19.2816,19.4299,2713100.0],["2018-02-14",19.1852,20.4232,19.0592,20.1786,3127700.0],["2018-02-15",20.2008,20.2157,19.3113,20.0971,2610400.0],["2018-02-16",19.9848,20.1644,19.6631,19.895,2031100.0],["2018-02-20",19.9399,20.112,19.6406,19.7155,1788300.0],["2018-02-21",19.5583,19.6182,18.8251,18.8401,3147600.0],["2018-02-22",19.0421,19.7828,18.8251,19.5434,2936800.0],["2018-02-23",19.6855,19.8427,19.2965,19.7304,2196300.0],["2018-02-26",19.7978,19.8576,19.3414,19.7828,2190400.0],["2018-02-27",19.6855,20.1045,19.2665,19.2665,2722300.0],["2018-02-28",19.3638,19.4835,18.9373,18.9672,2676300.0],["2018-03-01",18.9822,19.5284,18.9074,19.3189,2162000.0],["2018-03-02",19.2665,19.7753,18.9747,19.7379,2034300.0],["2018-03-05",19.6107,20.0596,19.5509,19.7678,1723600.0],["2018-03-06",19.925,19.9549,19.4311,19.476,1381300.0],["2018-03-07",19.2665,19.4012,18.7278,18.8326,2098500.0],["2018-03-08",18.9074,18.9149,18.3163,18.4959,2244800.0],["2018-03-09",18.7129,19.0121,18.6979,18.9373,1612700.0],["2018-03-12",18.8775,19.1842,18.8251,19.087,1280200.0],["2018-03-13",19.1319,19.2815,19.0346,19.1917,1941800.0],["2018-03-14",19.3862,19.4162,19.2067,19.2216,1625200.0],["2018-03-15",19.3339,19.4835,18.8475,18.8999,1440400.0],["2018-03-16",18.9673,19.476,18.8625,19.3863,1833700.0],["2018-03-19",19.1543,19.274,18.5782,18.6829,1518300.0],["2018-03-20",18.7877,19.0944,18.7802,18.855,1730200.0],["2018-03-21",19.0047,20.0147,18.9224,19.9549,2201400.0],["2018-03-22",19.708,19.8053,19.1992,19.2142,1771000.0],["2018-03-23",19.3264,19.7304,19.1468,19.3114,1998300.0],["2018-03-26",19.5883,19.5883,19.0795,19.3863,1433000.0],["2018-03-27",19.4386,19.5134,19.0346,19.2441,2034200.0],["2018-03-28",19.2441,19.4611,18.9673,18.9822,2043600.0],["2018-03-29",19.087,19.4536,18.8176,19.3339,3669000.0],["2018-04-02",19.3114,19.3563,18.249,18.8101,2898500.0],["2018-04-03",18.9672,19.289,18.668,19.2516,1867000.0],["2018-04-04",18.9224,19.5359,18.8101,19.476,2434800.0],["2018-04-05",19.5434,20.3066,19.5359,20.1644,1823100.0],["2018-04-06",20.0147,20.3066,19.4835,19.8726,1931400.0],["2018-04-09",20.0147,20.4936,19.925,20.1644,1854700.0],["2018-04-10",20.6358,21.3017,20.5161,21.0772,2299800.0],["2018-04-11",21.0398,21.5636,20.8527,21.4438,1954200.0],["2018-04-12",21.4438,21.6234,21.1745,21.2493,2053700.0],["2018-04-13",21.5486,21.601,21.3241,21.4812,2034800.0],["2018-04-16",21.4588,21.7132,21.1296,21.4513,2452600.0],["2018-04-17",21.3391,21.6533,21.1745,21.571,1342200.0],["2018-04-18",21.7805,23.2844,21.7805,23.0375,3608900.0],["2018-04-19",23.3742,23.4266,22.7382,22.8879,3786400.0],["2018-04-20",22.7757,23.0301,22.4913,22.7308,2468500.0],["2018-04-23",22.5063,22.9477,22.3118,22.8879,1728200.0],["2018-04-24",23.0076,23.2396,22.207,22.5437,2670900.0],["2018-04-25",22.5288,23.0525,22.3866,23.045,1618200.0],["2018-04-26",23.1947,23.262,22.7158,22.828,1896800.0],["2018-04-27",22.626,22.843,22.3567,22.4539,1701800.0],["2018-04-30",22.3866,22.7457,22.3417,22.5288,1720700.0],["2018-05-01",22.3941,22.4913,21.9526,22.1696,1811000.0],["2018-05-02",22.1472,22.5886,22.02,22.3118,2364200.0],["2018-05-03",22.0873,22.1621,21.0623,21.1894,3159000.0],["2018-05-04",21.2119,21.9077,21.2119,21.8179,2564200.0],["2018-05-07",22.1322,22.8879,21.9003,21.9676,3039000.0],["2018-05-08",21.8628,22.2145,21.0398,22.2145,2845900.0],["2018-05-09",22.6634,23.2246,22.626,22.6634,2116100.0],["2018-05-10",22.7607,22.8954,22.5662,22.7682,1153000.0],["2018-05-11",22.7757,22.9794,22.6173,22.6399,1207700.0],["2018-05-14",22.6852,23.1982,22.6852,23.07,1723200.0],["2018-05-15",22.6852,23.3114,22.6852,23.2736,1268700.0],["2018-05-16",23.2284,23.5226,22.9794,23.5075,1248300.0],["2018-05-17",23.6131,24.2393,23.5151,24.0431,1809000.0],["2018-05-18",24.0205,24.0507,23.5754,23.6207,1501700.0],["2018-05-21",23.9602,24.277,23.7942,24.2619,1596900.0],["2018-05-22",24.3524,24.7221,23.8696,23.8923,2266000.0],["2018-05-23",23.7565,24.0356,23.3943,23.8621,1413700.0],["2018-05-24",23.3415,23.6207,23.1454,23.4471,1263600.0],["2018-05-25",22.8663,22.8663,21.9232,22.1043,1917400.0],["2018-05-29",21.8176,22.4136,21.7648,22.2703,2089600.0],["2018-05-30",22.5192,23.4094,22.4664,23.3114,1690700.0],["2018-05-31",23.0775,23.5452,22.8813,23.1982,1847200.0],["2018-06-01",23.2661,23.9451,23.1831,23.8394,2726200.0],["2018-06-04",23.9903,24.4882,23.6961,23.8847,4606700.0],["2018-06-05",23.7414,25.0691,23.5151,24.3524,4776300.0],["2018-06-06",24.4656,25.3181,24.4128,24.8805,5047600.0],["2018-06-07",25.0088,25.6048,25.0088,25.3256,2338500.0],["2018-06-08",25.2502,25.733,24.9258,25.4539,4355700.0],["2018-06-11",25.5218,26.3139,25.4011,26.0122,3441500.0],["2018-06-12",26.0272,26.1329,24.9711,25.0767,3918800.0],["2018-06-13",25.0163,25.5067,24.8051,25.3332,1887500.0],["2018-06-14",25.6123,25.7632,25.1069,25.2804,1942600.0],["2018-06-15",24.9937,25.137,24.6618,24.7221,4007800.0],["2018-06-18",24.7975,25.8688,24.79,25.5218,2180200.0],["2018-06-19",25.0012,25.9065,24.9032,25.7255,1801400.0],["2018-06-20",26.0951,26.7288,25.9744,26.4573,2743500.0],["2018-06-21",26.2988,26.3366,25.6727,25.7707,2172400.0],["2018-06-22",26.7364,27.1438,25.7028,25.8009,4661400.0],["2018-06-25",25.8009,25.9292,24.5184,24.6316,2575100.0],["2018-06-26",24.7447,25.1219,24.4505,25.0088,2741000.0],["2018-06-27",25.5142,25.9216,25.3784,25.5293,3551500.0],["2018-06-28",25.6048,25.7028,25.0541,25.4237,2536500.0],["2018-06-29",25.5671,26.1479,25.469,25.4765,2111900.0],["2018-07-02",25.1672,25.22,24.7372,24.9258,1560700.0],["2018-07-03",25.3407,25.7406,25.0691,25.303,982500.0],["2018-07-05",25.5142,25.552,24.79,25.0012,1736800.0],["2018-07-06",24.7296,25.0314,24.6844,24.956,2714500.0],["2018-07-09",25.1974,25.6349,25.0691,25.6274,2518400.0],["2018-07-10",25.8462,26.3064,25.6123,25.8085,2017500.0],["2018-07-11",25.5142,25.8462,24.9258,25.0465,1427300.0],["2018-07-12",25.0541,25.2351,24.5486,24.8654,1385100.0],["2018-07-13",24.8956,25.1898,24.8277,24.8956,1107800.0],["2018-07-16",24.5184,24.7372,23.7187,23.9224,1869200.0],["2018-07-17",23.7414,24.2166,23.681,23.9979,1308400.0],["2018-07-18",23.8017,24.5033,23.598,24.36,2105200.0],["2018-07-19",24.3298,24.6089,24.1714,24.2091,1711500.0],["2018-07-20",24.2393,24.2393,23.4321,23.8772,1709500.0],["2018-07-23",24.0356,24.1261,23.7791,23.8545,980800.0],["2018-07-24",24.0507,24.6089,23.9224,24.36,1553300.0],["2018-07-25",24.1638,24.8051,24.111,24.7523,1202100.0],["2018-07-26",24.7297,24.9635,24.6165,24.8654,1024700.0],["2018-07-27",24.79,24.9409,24.2695,24.3449,788500.0],["2018-07-30",24.6844,24.9484,24.6316,24.8202,963900.0],["2018-07-31",24.8051,25.2351,24.4882,25.0918,1116500.0],["2018-08-01",24.7598,24.956,24.4354,24.6467,1405600.0],["2018-08-02",24.4128,24.8881,24.4128,24.7674,745500.0],["2018-08-03",24.6844,25.0088,24.5637,24.9484,1413600.0],["2018-08-06",25.0465,25.1823,24.8051,24.9484,1371200.0],["2018-08-07",25.3256,25.5746,25.0163,25.1823,900400.0],["2018-08-08",24.9862,25.2577,24.096,24.526,2013800.0],["2018-08-09",24.5184,24.5184,22.1345,22.7531,4924700.0],["2018-08-10",22.7455,23.6736,22.7074,23.6279,2047600.0],["2018-08-13",23.5442,23.879,23.3008,23.3312,2496700.0],["2018-08-14",23.6888,23.9246,23.1563,23.2019,1747900.0],["2018-08-15",22.9813,22.9813,22.1673,22.7379,1731100.0],["2018-08-16",22.8748,22.9585,22.5021,22.7531,1024100.0],["2018-08-17",22.7227,22.8672,22.3119,22.4108,1179600.0],["2018-08-20",22.3651,22.7911,22.251,22.7074,1337000.0],["2018-08-21",22.9737,23.3693,22.9509,23.0574,1069000.0],["2018-08-22",23.3693,23.6507,23.1867,23.491,1134300.0],["2018-08-23",23.3388,23.5138,23.1639,23.3236,1546700.0],["2018-08-24",23.5899,24.1452,23.5442,23.8942,1476200.0],["2018-08-27",23.8942,24.1072,23.7192,23.7572,894000.0],["2018-08-28",23.6888,23.8713,23.1258,23.1943,990300.0],["2018-08-29",23.4758,23.9018,23.278,23.7877,888000.0],["2018-08-30",23.8637,24.1072,23.6203,23.9778,939400.0],["2018-08-31",23.8561,23.8561,23.3312,23.453,1292300.0],["2018-09-04",23.5899,23.6507,22.7683,22.8596,1021000.0],["2018-09-05",22.6846,23.1563,22.4108,23.0954,1482300.0],["2018-09-06",23.0422,23.0954,22.6086,22.6694,2313200.0],["2018-09-07",22.4716,22.7074,22.1597,22.6009,957400.0],["2018-09-10",22.7075,22.8444,22.5249,22.6314,1013000.0],["2018-09-11",22.5553,23.5595,22.4108,23.4986,2534700.0],["2018-09-12",23.9018,23.9702,23.5442,23.7953,939600.0],["2018-09-13",23.6736,23.7725,23.1639,23.3921,945900.0],["2018-09-14",23.4377,23.8029,23.3921,23.529,772600.0],["2018-09-17",23.6051,23.879,23.4453,23.5595,849500.0],["2018-09-18",23.8866,24.1376,23.8485,24.0615,857800.0],["2018-09-19",24.1072,24.518,24.1072,24.305,790500.0],["2018-09-20",24.5408,24.6321,24.1072,24.1832,697400.0],["2018-09-21",24.2441,24.5484,24.1148,24.4647,1747900.0],["2018-09-24",24.8603,25.1722,24.6777,24.9135,1359400.0],["2018-09-25",25.0352,25.2026,24.6397,24.7614,1376200.0],["2018-09-26",24.6625,25.0505,24.4799,24.769,1658700.0],["2018-09-27",24.9364,25.0581,24.6777,24.982,1041900.0],["2018-09-28",24.8755,25.7731,24.8755,25.3624,2071000.0],["2018-10-01",25.4536,26.047,25.2863,25.7884,1295900.0],["2018-10-02",25.8796,25.9709,25.4917,25.6438,1044400.0],["2018-10-03",25.7047,26.2372,25.5906,26.1535,1586900.0],["2018-10-04",25.9633,26.222,25.446,25.5601,1781200.0],["2018-10-05",25.6134,25.9709,25.5754,25.8568,1052600.0],["2018-10-08",25.7275,26.0014,25.3015,25.8112,875400.0],["2018-10-09",25.796,25.9938,25.4917,25.7884,1497600.0],["2018-10-10",25.6362,25.6895,24.1072,24.168,1573300.0],["2018-10-11",26.473,27.789,25.6362,26.9751,11098500.0],["2018-10-12",27.6141,27.7434,26.6099,27.2185,3617900.0],["2018-10-15",27.4315,27.5532,26.7773,27.0512,1857800.0],["2018-10-16",27.0207,27.2033,26.724,26.9142,1793700.0],["2018-10-17",26.861,26.9599,26.2372,26.6632,1837400.0],["2018-10-18",26.3209,26.4121,25.8796,26.3361,1963700.0],["2018-10-19",26.5643,27.1044,26.4578,26.511,1786600.0],["2018-10-22",26.4578,26.511,25.37,25.6362,2002100.0],["2018-10-23",25.0581,25.2102,24.3582,24.8527,1796900.0],["2018-10-24",25.1494,25.3243,24.092,24.0996,2292200.0],["2018-10-25",24.3582,24.6473,23.9018,24.305,1959800.0],["2018-10-26",23.9018,24.3354,23.3921,24.0843,1090000.0],["2018-10-29",24.0996,24.5408,22.8748,23.2247,1486500.0],["2018-10-30",23.0346,23.8257,22.9585,23.8029,1437400.0],["2018-10-31",24.0539,25.0276,24.0083,24.2365,2610500.0],["2018-11-01",24.2593,24.2593,23.453,23.9778,1747300.0],["2018-11-02",24.1604,24.3734,22.9281,23.1182,1977200.0],["2018-11-05",23.4682,23.9855,23.0802,23.3236,2077500.0],["2018-11-06",23.3693,24.1756,23.3693,23.7268,1346900.0],["2018-11-07",24.13,24.3734,23.7496,24.2137,2613900.0],["2018-11-08",23.884,25.0878,23.2016,23.5849,4050500.0],["2018-11-09",23.0712,24.0603,22.8565,23.7613,3077800.0],["2018-11-12",24.16,24.4054,23.3013,23.3779,2335300.0],["2018-11-13",23.2399,23.861,22.8105,22.8949,2582100.0],["2018-11-14",23.5083,24.0603,23.2092,23.7996,2516100.0],["2018-11-15",23.6693,24.5357,23.4699,24.4514,2285300.0],["2018-11-16",24.551,24.8884,23.7536,24.0143,1818600.0],["2018-11-19",23.6923,24.413,23.6923,24.2673,1534500.0],["2018-11-20",23.9913,24.1523,23.2936,23.6233,2128100.0],["2018-11-21",23.654,24.6047,23.654,24.2137,1914000.0],["2018-11-23",23.2322,23.5389,22.8719,23.0022,839400.0],["2018-11-26",23.2859,23.4316,22.9025,23.2859,1600500.0],["2018-11-27",23.2552,23.5619,23.1402,23.3549,1938100.0],["2018-11-28",23.3856,24.6354,23.3549,24.5587,3087700.0],["2018-11-29",24.4974,25.0878,23.999,24.459,2639100.0],["2018-11-30",24.1907,24.7121,23.8686,24.459,2365700.0],["2018-12-03",25.2641,25.4635,24.022,24.5357,3099400.0],["2018-12-04",24.9344,25.0418,23.6616,23.7536,2196700.0],["2018-12-06",23.3319,23.3473,22.4425,23.1709,2349800.0],["2018-12-07",23.7536,24.0757,22.8335,22.9946,2197700.0],["2018-12-10",22.7492,22.9179,21.8598,21.9825,3047600.0],["2018-12-11",22.2508,22.5498,21.3384,21.5147,2776800.0],["2018-12-12",21.8444,22.2585,21.5838,21.6451,1762700.0],["2018-12-13",21.5914,22.2201,21.3844,21.9058,2232300.0],["2018-12-14",21.6144,21.8981,21.0394,21.1084,1371300.0],["2018-12-17",21.0547,21.3077,20.5793,20.6867,1582900.0],["2018-12-18",20.702,20.9244,20.1039,20.1039,2693200.0],["2018-12-19",20.1959,20.5486,19.5289,19.6516,2295000.0],["2018-12-20",19.3449,19.6362,18.5245,18.8312,2726800.0],["2018-12-21",18.7238,19.0075,17.704,17.9494,6291500.0],["2018-12-24",17.7424,17.9417,16.9756,16.991,1004900.0],["2018-12-26",17.152,18.2638,16.4926,18.2638,2700500.0],["2018-12-27",17.7577,18.1334,17.4663,18.1257,1811300.0],["2018-12-28",18.2331,18.3481,17.7117,17.7347,1845500.0],["2018-12-31",17.8804,17.9801,17.5354,17.9341,1686100.0],["2019-01-02",17.474,18.5935,17.2287,18.4555,2320400.0],["2019-01-03",18.5015,19.2069,18.1411,18.8695,2030900.0],["2019-01-04",19.3295,19.8739,19.1379,19.6362,3050800.0],["2019-01-07",19.6746,20.1499,19.3219,19.9736,2063000.0],["2019-01-08",20.311,20.4873,19.8663,20.3723,1699200.0],["2019-01-09",20.6483,21.162,20.4873,21.1467,1881000.0],["2019-01-10",20.817,21.1697,20.6637,21.1467,1497400.0],["2019-01-11",21.093,21.093,20.472,20.541,1749100.0],["2019-01-14",20.2496,20.5947,19.9583,20.4413,2024900.0],["2019-01-15",20.6253,20.8553,20.5026,20.679,2061300.0],["2019-01-16",20.6023,21.4841,20.6023,21.231,2407000.0],["2019-01-17",21.0087,21.5607,20.9857,21.3767,1441200.0],["2019-01-18",21.6298,21.7754,21.3767,21.5684,1431900.0],["2019-01-22",21.2157,21.3997,20.748,20.909,1613900.0],["2019-01-23",21.0087,21.139,20.3723,20.564,1120000.0],["2019-01-24",20.564,20.932,20.3646,20.7097,1237300.0],["2019-01-25",20.8247,21.3844,20.6867,21.0547,1438200.0],["2019-01-28",20.6943,20.748,20.2573,20.6177,1733800.0],["2019-01-29",20.8477,21.3691,20.702,21.093,1901800.0],["2019-01-30",21.3077,21.3921,20.9857,21.3537,2286900.0],["2019-01-31",21.4687,21.5761,20.3876,20.9704,3437900.0],["2019-02-01",21.0547,21.8521,20.9167,21.4534,2477900.0],["2019-02-04",20.9397,21.5377,20.8707,21.4381,3252600.0],["2019-02-05",21.4074,21.8521,21.3307,21.3691,2615400.0],["2019-02-06",21.3384,21.6221,21.1774,21.4304,2414900.0],["2019-02-07",21.3231,21.3614,20.219,20.2573,2237700.0],["2019-02-08",20.2343,20.3723,19.7129,20.0503,1785700.0],["2019-02-11",19.8279,20.6177,19.8279,20.4796,1726500.0],["2019-02-12",20.8784,21.2081,20.6713,20.9704,1905300.0],["2019-02-13",21.0317,21.8828,21.0317,21.6528,2453800.0],["2019-02-14",21.6528,22.2738,21.5224,22.0975,2080800.0],["2019-02-15",22.4301,22.8013,22.2444,22.6079,2239000.0],["2019-02-19",22.5151,22.9173,22.461,22.724,1608600.0],["2019-02-20",22.6311,23.3195,22.6311,23.1494,1866100.0],["2019-02-21",23.0101,23.304,22.7472,22.8477,1677900.0],["2019-02-22",23.1571,23.2654,22.6079,22.8787,1314400.0],["2019-02-25",22.693,23.0643,22.5074,22.9019,1065500.0],["2019-02-26",22.9096,23.1648,22.5693,22.5847,1262400.0],["2019-02-27",22.6853,23.0875,22.4997,22.7085,2379600.0],["2019-02-28",22.7704,22.9018,22.082,22.3527,1990700.0],["2019-03-01",22.4455,23.2886,22.4455,23.2267,1973500.0],["2019-03-04",23.4278,23.4974,22.9251,23.3272,1629900.0],["2019-03-05",23.3273,23.7217,23.2112,23.5438,1547900.0],["2019-03-06",23.3505,23.3969,22.5847,23.1107,2307300.0],["2019-03-07",23.1958,23.3969,22.8322,23.2035,1762700.0],["2019-03-08",22.7085,22.9715,22.314,22.4301,1392200.0],["2019-03-11",22.6234,23.2267,22.4919,23.072,1628300.0],["2019-03-12",23.2267,23.6753,23.1726,23.4355,1632400.0],["2019-03-13",23.7294,23.8687,23.4897,23.6985,1982800.0],["2019-03-14",23.6753,23.8919,23.2808,23.2963,1873600.0],["2019-03-15",23.1803,23.4201,22.9869,23.0101,3106000.0],["2019-03-18",23.1416,23.5052,22.9715,23.3969,1474400.0],["2019-03-19",23.6676,23.7604,23.2112,23.3195,1360300.0],["2019-03-20",23.3195,24.0388,23.1339,23.7604,1364400.0],["2019-03-21",23.6444,24.0775,23.2344,23.9537,3948300.0],["2019-03-22",23.6057,23.8764,22.0279,22.0588,2805900.0],["2019-03-25",21.8345,22.0201,21.2853,21.9041,1992300.0],["2019-03-26",22.461,22.8322,22.2676,22.6079,1802100.0],["2019-03-27",22.5074,22.7085,22.1439,22.577,2004400.0],["2019-03-28",22.3527,22.8709,22.345,22.8168,1509700.0],["2019-03-29",23.1339,23.2035,22.5306,22.6621,1408600.0],["2019-04-01",22.8864,22.9792,22.4533,22.9173,2079000.0],["2019-04-02",22.8864,23.0797,22.4455,22.4533,1569800.0],["2019-04-03",22.4765,22.5847,21.5096,21.5328,2439100.0],["2019-04-04",21.5561,21.7107,21.2467,21.6721,1648200.0],["2019-04-05",21.8036,22.4919,21.8036,22.345,1830800.0],["2019-04-08",22.3991,22.7317,22.1671,22.4223,1722200.0],["2019-04-09",22.2908,22.4223,21.9582,22.0433,1345800.0],["2019-04-10",22.1516,22.3759,22.082,22.1593,1302300.0],["2019-04-11",22.0511,22.3063,21.85,22.1129,1238900.0],["2019-04-12",23.1184,23.2422,22.6389,22.7549,1825900.0],["2019-04-15",22.6621,22.7936,22.0588,22.0897,1737200.0],["2019-04-16",22.1129,22.2444,21.6875,21.819,2303000.0],["2019-04-17",21.9196,22.1593,21.4942,21.5561,1435800.0],["2019-04-18",21.6953,21.7339,20.9218,21.1616,2398500.0],["2019-04-22",21.6102,22.1593,21.208,22.1516,1567100.0],["2019-04-23",22.5229,22.9715,22.1207,22.5538,4817000.0],["2019-04-24",22.7626,22.8322,22.0665,22.1052,2341400.0],["2019-04-25",22.0665,22.5229,21.8732,22.0201,1948300.0],["2019-04-26",21.8732,21.9737,20.9914,21.3859,2046300.0],["2019-04-29",21.3472,21.4246,21.0301,21.1848,1605900.0],["2019-04-30",21.3936,21.4091,20.8522,21.0688,1277800.0],["2019-05-01",21.0997,21.0997,19.9937,20.0014,2436900.0],["2019-05-02",19.2589,19.7462,18.7871,19.6302,7203200.0],["2019-05-03",19.7616,20.7053,19.6843,20.3108,3895500.0],["2019-05-06",20.0092,21.0146,19.8777,20.6124,3225500.0],["2019-05-07",20.334,20.7903,20.071,20.7594,3342600.0],["2019-05-08",20.6898,21.2389,20.6511,20.9914,2676800.0],["2019-05-09",20.566,21.4864,20.5583,21.3627,2731400.0],["2019-05-10",21.2853,21.4632,20.9528,21.2931,1893100.0],["2019-05-13",21.1384,21.5406,20.9373,21.1461,2322300.0],["2019-05-14",21.3163,21.8422,21.3085,21.6102,2425600.0],["2019-05-15",21.3859,21.8654,21.2931,21.7262,2470100.0],["2019-05-16",21.8113,21.9892,21.5251,21.5561,2250300.0],["2019-05-17",21.5639,21.6575,20.8068,20.8068,2123000.0],["2019-05-20",20.8224,21.0878,20.7054,21.0253,2271900.0],["2019-05-21",21.0878,21.4936,21.0253,21.4546,1597900.0],["2019-05-22",21.2048,21.2283,20.721,20.8302,2389100.0],["2019-05-23",20.3151,20.3151,19.4488,19.8078,4952700.0],["2019-05-24",20.0654,20.2683,19.5737,19.9873,2684700.0],["2019-05-28",20.0186,20.1122,19.8235,19.9015,3213100.0],["2019-05-29",19.5113,19.9327,19.3786,19.8937,3071500.0],["2019-05-30",19.7532,19.8703,19.3396,19.4254,3808700.0],["2019-05-31",19.0586,19.9717,19.043,19.3942,3566900.0],["2019-06-03",19.5425,19.6205,19.0586,19.2381,3828500.0],["2019-06-04",19.4566,19.5893,19.004,19.3162,2403800.0],["2019-06-05",19.2693,19.2693,18.762,18.9337,2274100.0],["2019-06-06",18.9493,19.2225,18.8713,18.9884,1737100.0],["2019-06-07",18.9962,19.004,17.8567,18.684,2906100.0],["2019-06-10",18.7542,18.8167,18.2625,18.3484,2235700.0],["2019-06-11",18.5123,18.7698,18.4264,18.4655,1943700.0],["2019-06-12",18.2625,18.3874,17.9738,18.0518,2109700.0],["2019-06-13",18.5825,18.6528,18.2703,18.6372,1844100.0],["2019-06-14",18.606,18.7933,18.0987,18.1065,2108900.0],["2019-06-17",18.044,18.4421,17.9894,18.3094,1799200.0],["2019-06-18",18.4264,18.8869,18.4264,18.723,1573500.0],["2019-06-19",18.723,19.1835,18.5045,18.8791,1720600.0],["2019-06-20",19.4098,19.8547,19.3552,19.4566,2205900.0],["2019-06-21",19.4176,19.6674,19.3552,19.4566,1980900.0],["2019-06-24",19.4254,19.5737,19.2303,19.3396,1453900.0],["2019-06-25",19.2927,19.4176,18.9103,18.9103,2074800.0],["2019-06-26",19.2147,19.7064,19.1679,19.324,2025600.0],["2019-06-27",19.3005,19.5035,18.684,18.9103,2115900.0],["2019-06-28",18.9728,19.3864,18.8713,19.2381,3024200.0],["2019-07-01",19.5737,19.9327,19.3084,19.4644,2724400.0],["2019-07-02",19.4254,19.4254,18.8011,18.8479,2284900.0],["2019-07-03",18.9415,19.082,18.8011,19.0664,836900.0],["2019-07-05",18.9962,19.3786,18.965,19.3474,1065000.0],["2019-07-08",19.2147,19.5425,19.1054,19.1132,1150700.0],["2019-07-09",19.1054,19.2771,18.8713,19.1991,1780500.0],["2019-07-10",19.7688,19.8781,19.1445,19.4957,2174900.0],["2019-07-11",19.5035,19.5815,18.4967,18.5123,2760300.0],["2019-07-12",18.5201,18.684,18.2469,18.5357,2414500.0],["2019-07-15",18.5435,18.6684,18.2704,18.3172,1540000.0],["2019-07-16",18.2626,18.364,17.3806,17.6772,3085400.0],["2019-07-17",17.685,17.685,17.006,17.0138,2993500.0],["2019-07-18",16.9826,17.1543,16.5846,16.6314,2548800.0],["2019-07-19",16.6392,16.8968,16.5534,16.8343,2588500.0],["2019-07-22",16.8734,17.2558,16.7875,17.248,4361300.0],["2019-07-23",17.4899,17.6772,17.1231,17.4119,2699400.0],["2019-07-24",17.3338,18.005,17.3338,17.685,3595200.0],["2019-07-25",17.7787,17.7787,17.3884,17.4665,2850100.0],["2019-07-26",17.4665,17.5055,17.2245,17.3728,1689700.0],["2019-07-29",17.3728,17.4509,17.0372,17.3572,2138700.0],["2019-07-30",17.3182,18.4577,17.2089,18.3484,3251100.0],["2019-07-31",18.325,19.2303,18.1533,18.762,3585800.0],["2019-08-01",18.4499,18.6137,17.8411,18.0752,3724900.0],["2019-08-02",18.044,18.3172,17.4665,17.8255,1869000.0],["2019-08-05",17.365,17.7631,17.1621,17.6226,2704700.0],["2019-08-06",17.6616,17.8255,16.8421,17.2089,3045500.0],["2019-08-07",16.8733,17.1153,16.4363,16.889,3714900.0],["2019-08-08",17.248,17.365,15.4217,15.6558,8814500.0],["2019-08-09",15.7573,16.3582,15.6168,15.89,5085100.0],["2019-08-12",15.6871,15.8197,14.9066,15.2422,6125700.0],["2019-08-13",15.0705,16.0773,14.891,15.3827,5637600.0],["2019-08-14",15.0237,15.0237,14.3057,14.3213,4242000.0],["2019-08-15",14.212,14.5086,13.9701,14.4539,3697300.0],["2019-08-16",14.4935,15.0631,14.3115,15.0077,4733700.0],["2019-08-19",15.253,15.8068,15.1343,15.7356,2692300.0],["2019-08-20",15.6327,15.7119,15.3084,15.6327,2146100.0],["2019-08-21",15.7989,16.052,15.4903,15.5141,2374300.0],["2019-08-22",15.4587,15.6723,15.1581,15.166,1850700.0],["2019-08-23",14.897,15.1897,14.1296,14.1691,3209500.0],["2019-08-26",14.359,14.454,13.8131,13.9002,3038400.0],["2019-08-27",14.0188,14.1533,13.4809,13.7657,2573000.0],["2019-08-28",13.9555,14.4381,13.8131,14.2562,2451000.0],["2019-08-29",14.4223,14.7308,14.3511,14.6359,1714700.0],["2019-08-30",14.5252,14.8258,14.2878,14.4223,1734400.0],["2019-09-03",14.09,14.4144,13.821,14.3274,2591900.0],["2019-09-04",14.6438,14.9603,14.4856,14.8258,1818200.0],["2019-09-05",14.9919,15.6565,14.984,15.4508,2860900.0],["2019-09-06",15.2213,15.435,14.8732,15.3321,2258500.0],["2019-09-09",15.6644,16.321,15.5457,16.2973,3025300.0],["2019-09-10",16.4555,17.0805,16.4239,16.503,2847300.0],["2019-09-11",16.6533,17.2466,16.408,16.8906,2940000.0],["2019-09-12",16.4476,16.6058,16.0441,16.1549,2905500.0],["2019-09-13",16.3764,16.6296,16.0599,16.2973,2309300.0],["2019-09-16",18.2039,20.0393,17.753,19.7387,7535500.0],["2019-09-17",19.6833,19.8099,18.196,18.4254,4281500.0],["2019-09-18",18.109,18.7656,17.9191,18.0931,3447100.0],["2019-09-19",18.2751,18.3938,17.8795,18.0536,3076900.0],["2019-09-20",18.1644,18.5678,17.9033,18.2593,5773700.0],["2019-09-23",18.0299,18.7102,18.0219,18.5204,3429900.0],["2019-09-24",18.2751,18.4966,17.4049,17.5156,4379200.0],["2019-09-25",17.1833,17.6976,17.0963,17.397,3600400.0],["2019-09-26",17.2071,17.5235,17.1201,17.2625,3641000.0],["2019-09-27",16.9618,17.7134,16.946,17.3653,3713500.0],["2019-09-30",17.3099,17.6264,17.2704,17.4919,3804200.0],["2019-10-01",17.6185,18.0219,17.1121,17.1517,3565300.0],["2019-10-02",17.0093,17.571,16.8432,16.9223,3816000.0],["2019-10-03",16.7482,17.4761,16.7087,17.3257,3947800.0],["2019-10-04",17.1596,17.5235,16.321,16.5742,3911900.0],["2019-10-07",16.6137,16.6137,15.9492,15.9571,3110800.0],["2019-10-08",15.8226,15.9017,15.0157,15.0315,4604400.0],["2019-10-09",15.2213,15.4429,15.0315,15.2688,3054700.0],["2019-10-10",15.3479,15.6881,15.2846,15.4903,2031900.0],["2019-10-11",15.7118,15.9808,15.5378,15.791,2591700.0],["2019-10-14",15.609,15.9096,15.2767,15.791,1929800.0],["2019-10-15",15.6802,15.965,15.4429,15.5932,2470300.0],["2019-10-16",15.5299,15.7989,15.1027,15.1422,2087600.0],["2019-10-17",15.2055,15.2451,14.8337,14.9682,3228800.0],["2019-10-18",15.0394,15.4508,14.7467,14.7625,2471600.0],["2019-10-21",14.7229,15.2609,14.7229,15.0789,2063700.0],["2019-10-22",15.1976,15.7435,14.9365,15.4349,2371300.0],["2019-10-23",15.4191,16.2182,15.1185,15.9017,2787100.0],["2019-10-24",16.052,16.0599,15.2925,15.5378,1858000.0],["2019-10-25",15.5536,15.8701,15.2767,15.6723,2085600.0],["2019-10-28",15.7514,16.0125,15.4587,15.5853,1820200.0],["2019-10-29",15.427,15.9334,15.3242,15.6406,2692800.0],["2019-10-30",15.7277,15.8622,15.2451,15.4349,4069500.0],["2019-10-31",16.6058,17.3258,15.791,16.321,7464400.0],["2019-11-01",16.5504,17.7213,16.5109,17.4128,6150000.0],["2019-11-04",17.8637,19.4855,17.6818,18.8368,6555000.0],["2019-11-05",18.9713,19.7624,18.8368,19.0821,6064700.0],["2019-11-06",18.9871,19.5488,18.4729,18.734,3705600.0],["2019-11-07",19.1691,19.9998,19.1216,19.7624,4894900.0],["2019-11-08",19.446,19.6596,19.0821,19.5884,2849000.0],["2019-11-11",19.2086,19.7308,19.1533,19.3194,2163500.0],["2019-11-12",19.4222,19.5884,19.1216,19.2245,2065400.0],["2019-11-13",18.8764,19.2482,18.7102,18.9317,2594900.0],["2019-11-14",19.0425,19.3352,18.734,18.8526,2152200.0],["2019-11-15",18.8686,19.6921,18.8366,19.4523,2313600.0],["2019-11-18",19.1245,19.1884,18.7967,18.9726,2319800.0],["2019-11-19",18.8926,18.9486,18.4129,18.5248,2014700.0],["2019-11-20",18.3409,19.4763,18.3329,19.0525,2671000.0],["2019-11-21",19.2924,19.4843,18.8926,19.3164,2107300.0],["2019-11-22",19.4203,19.7961,19.1565,19.6042,2481500.0],["2019-11-25",19.4203,19.7401,19.0685,19.2524,2646300.0],["2019-11-26",19.1964,19.3084,18.8766,18.9806,1696800.0],["2019-11-27",19.0045,19.1085,18.6128,18.9965,1185500.0],["2019-11-29",18.6528,18.8286,18.3969,18.3969,1182000.0],["2019-12-02",18.6368,18.9646,18.4769,18.7567,2429500.0],["2019-12-03",18.5248,19.1564,18.3329,18.6607,2736100.0],["2019-12-04",19.0525,19.6681,19.0365,19.2924,2919100.0],["2019-12-05",19.5562,19.6761,18.9246,19.0045,2870500.0],["2019-12-06",19.0365,19.6681,19.0285,19.5402,2905200.0],["2019-12-09",19.2684,20.0839,19.2684,19.972,2405300.0],["2019-12-10",19.9879,20.0359,19.6681,19.908,1859100.0],["2019-12-11",19.9879,20.0759,19.6841,19.884,1350600.0],["2019-12-12",19.94,20.8354,19.94,20.7395,2686700.0],["2019-12-13",20.9074,20.9234,19.916,20.0199,2261500.0],["2019-12-16",20.2118,20.6515,20.0999,20.2038,2470400.0],["2019-12-17",20.1798,20.4836,20.1319,20.3717,1848600.0],["2019-12-18",20.3158,20.6675,20.3158,20.3637,1751600.0],["2019-12-19",20.3797,20.7155,20.2358,20.3717,2060400.0],["2019-12-20",20.4757,20.6675,20.2198,20.6116,5289500.0],["2019-12-23",20.5876,21.3071,20.5876,21.2752,1642200.0],["2019-12-24",21.3311,21.4431,21.1393,21.2352,520600.0],["2019-12-26",21.4111,21.523,21.1473,21.2112,832900.0],["2019-12-27",21.3711,21.507,21.0593,21.2032,1283300.0],["2019-12-30",21.2912,21.4511,20.9714,21.0513,1879800.0],["2019-12-31",20.8274,21.4671,20.7795,21.4271,2193400.0],["2020-01-02",21.499,21.6509,21.0993,21.2272,1970400.0],["2020-01-03",21.8268,21.9548,21.4031,21.8348,2738200.0],["2020-01-06",21.9628,22.0747,21.7309,21.9228,2107300.0],["2020-01-07",21.9068,22.2746,21.7869,22.1626,1577700.0],["2020-01-08",22.2666,22.2666,21.3951,21.6589,2011100.0],["2020-01-09",21.483,21.8988,20.9234,21.8908,2366900.0],["2020-01-10",21.7549,21.9708,21.595,21.6989,1824700.0],["2020-01-13",21.6589,21.8588,21.3871,21.8268,1877000.0],["2020-01-14",21.8668,22.4185,21.8108,22.3865,1515200.0],["2020-01-15",22.2346,22.4824,22.1147,22.2906,1157400.0],["2020-01-16",22.1067,22.1706,20.7635,21.0433,5004600.0],["2020-01-17",21.0913,21.2272,20.1958,20.2518,3055700.0],["2020-01-21",20.1399,20.2438,19.5562,19.6282,2052400.0],["2020-01-22",19.5882,19.82,19.2604,19.7081,2102300.0],["2020-01-23",19.2684,19.5962,19.1325,19.3563,2271300.0],["2020-01-24",19.1884,19.2604,18.6528,19.0285,2693600.0],["2020-01-27",18.5168,18.8047,18.3809,18.4209,1959900.0],["2020-01-28",18.7007,18.7247,18.3809,18.5968,2030600.0],["2020-01-29",18.6687,18.7807,17.9812,18.0291,2732900.0],["2020-01-30",16.2702,17.3495,15.9024,16.9658,4876900.0],["2020-01-31",16.7019,17.1896,16.4141,16.7579,3713800.0],["2020-02-03",16.598,17.2776,16.55,17.0057,3665700.0],["2020-02-04",17.3975,17.5174,17.1577,17.2456,1986200.0],["2020-02-05",17.7333,18.3729,17.7333,18.0611,2274400.0],["2020-02-06",18.0611,18.189,17.5494,17.8692,1680300.0],["2020-02-07",17.6294,17.7733,17.4615,17.5494,1473500.0],["2020-02-10",17.3815,17.4535,17.1257,17.2216,1384400.0],["2020-02-11",17.5334,17.7413,17.4215,17.4775,1380900.0],["2020-02-12",18.0211,18.277,17.7653,18.0771,2145000.0],["2020-02-13",18.0691,18.3729,17.6454,17.8852,1914100.0],["2020-02-14",18.0308,18.0874,17.6184,17.8367,1334100.0],["2020-02-18",17.6588,18.1278,17.6588,18.0712,1742700.0],["2020-02-19",18.2248,18.4269,17.9418,18.0793,2120400.0],["2020-02-20",18.1763,18.2248,17.772,18.0712,1216500.0],["2020-02-21",17.8367,17.958,17.4243,17.7882,1125400.0],["2020-02-24",17.0767,17.1899,16.6643,17.0201,1817000.0],["2020-02-25",16.9392,16.9877,15.9043,16.0983,2026400.0],["2020-02-26",16.0902,16.1468,15.0957,15.2251,2253100.0],["2020-02-27",14.6672,15.1119,13.705,14.3923,3806700.0],["2020-02-28",13.8424,15.3625,13.8182,15.2412,5062700.0],["2020-03-02",15.5889,15.6698,14.7399,15.411,3963800.0],["2020-03-03",15.6051,15.9204,14.9825,15.1685,3223600.0],["2020-03-04",15.5,15.5242,14.8855,15.3464,2418000.0],["2020-03-05",14.9663,15.3059,14.465,14.6833,4269300.0],["2020-03-06",13.9637,14.1416,12.8075,12.8237,3948600.0],["2020-03-09",9.1852,9.7269,7.3255,7.374,13065600.0],["2020-03-10",8.1098,8.1907,6.9374,7.5438,9135200.0],["2020-03-11",7.2527,7.4225,5.9914,6.0642,8540000.0],["2020-03-12",5.5629,5.579,4.819,5.1909,10923200.0],["2020-03-13",5.7165,6.145,4.8837,6.145,12499700.0],["2020-03-16",4.9645,6.0399,4.9645,5.3041,9793800.0],["2020-03-17",5.4335,5.5386,4.447,4.4875,8458900.0],["2020-03-18",4.0751,4.3824,3.6385,3.784,8595200.0],["2020-03-19",4.0023,4.536,3.7679,4.5036,9578100.0],["2020-03-20",4.6573,4.9079,4.2287,4.4551,7523300.0],["2020-03-23",4.3985,4.5279,4.0428,4.2853,5084600.0],["2020-03-24",4.6734,5.0939,4.447,5.0615,5828700.0],["2020-03-25",5.4173,5.7407,4.7786,5.0615,6031500.0],["2020-03-26",5.1343,5.8863,5.013,5.2071,5432800.0],["2020-03-27",4.9969,5.0211,4.6249,4.6815,6233300.0],["2020-03-30",4.6168,4.6815,4.1721,4.6168,5162400.0],["2020-03-31",4.7947,5.4092,4.7381,4.9564,6687500.0],["2020-04-01",4.7947,4.8109,4.3662,4.5279,6740500.0],["2020-04-02",4.8432,6.1774,4.6573,5.0373,9360400.0],["2020-04-03",5.385,5.4497,4.447,4.819,9350200.0],["2020-04-06",4.916,5.0535,4.6573,4.9645,5202100.0],["2020-04-07",5.4173,5.8378,5.2152,5.3445,10270900.0],["2020-04-08",5.7973,5.951,5.3284,5.9267,7180400.0],["2020-04-09",6.5169,7.4225,5.7246,6.3957,13788700.0],["2020-04-13",7.0344,7.2123,6.4765,6.5978,8253700.0],["2020-04-14",6.5493,6.7353,5.9752,6.1208,6729200.0],["2020-04-15",5.6437,5.9914,5.5548,5.9671,5638000.0],["2020-04-16",5.9024,6.1774,5.579,5.676,5329300.0],["2020-04-17",5.7326,6.4523,5.6841,6.4199,6429500.0],["2020-04-20",5.765,6.5735,5.6922,6.3957,5924500.0],["2020-04-21",6.1531,6.525,5.9995,6.331,7386200.0],["2020-04-22",6.6706,6.8646,6.5008,6.7838,5732900.0],["2020-04-23",7.1072,7.5276,6.8485,7.4144,5973100.0],["2020-04-24",7.7783,7.9885,7.0425,7.4387,5314600.0],["2020-04-27",7.1961,7.5276,6.8485,7.3983,4786900.0],["2020-04-28",7.5519,7.7459,7.1153,7.4144,5958900.0],["2020-04-29",7.8106,9.4439,7.8025,9.355,6984200.0],["2020-04-30",9.6056,10.0261,8.5788,9.5895,9413400.0],["2020-05-01",8.983,9.3307,8.2553,8.3847,5969700.0],["2020-05-04",8.0775,8.7971,7.9643,8.7728,4719500.0],["2020-05-05",9.3631,9.6299,8.4251,8.4575,4939800.0],["2020-05-06",8.5626,8.9749,8.3281,8.4009,5537700.0],["2020-05-07",8.409,9.0154,8.126,8.5707,4833700.0],["2020-05-08",8.7728,9.6299,8.6758,9.4843,4929700.0],["2020-05-11",9.2984,9.6865,9.2418,9.5409,3866300.0],["2020-05-12",9.7026,10.2848,9.6299,9.929,6143200.0],["2020-05-13",9.9048,9.9129,9.0073,9.1933,7937300.0],["2020-05-14",8.8779,9.452,8.2715,9.1447,6082300.0],["2020-05-15",9.1407,9.4595,9.0507,9.2469,2895800.0],["2020-05-18",9.8928,10.2526,9.7947,10.0809,5559300.0],["2020-05-19",10.1626,10.2853,9.6557,9.762,4173100.0],["2020-05-20",10.1708,10.506,10.04,10.2117,3809900.0],["2020-05-21",10.3098,10.506,10.0237,10.2689,4257900.0],["2020-05-22",10.0564,10.1953,9.8029,10.0482,2924700.0],["2020-05-26",10.5796,10.6041,10.1218,10.2853,3465700.0],["2020-05-27",10.4243,10.7922,9.9746,10.7104,4604100.0],["2020-05-28",10.6614,10.7268,10.2444,10.318,4389100.0],["2020-05-29",10.1872,10.1872,9.4595,9.7702,5892600.0],["2020-06-01",9.7293,10.7595,9.5249,10.735,5834200.0],["2020-06-02",10.9312,11.2909,10.784,11.1438,4339100.0],["2020-06-03",11.2827,11.6098,11.2827,11.5525,3257600.0],["2020-06-04",11.5117,12.1003,11.2419,12.0431,4192200.0],["2020-06-05",12.9997,14.128,12.9997,13.8663,5789900.0],["2020-06-08",14.4713,15.0518,14.0953,14.9946,7792200.0],["2020-06-09",14.1116,14.7084,13.294,14.2015,6079400.0],["2020-06-10",13.9808,13.9808,12.5582,12.8116,4444800.0],["2020-06-11",11.201,12.1576,10.6696,11.1683,4439500.0],["2020-06-12",12.2557,12.4437,11.389,11.9859,5104500.0],["2020-06-15",11.0865,12.4601,10.9884,12.2475,3579500.0],["2020-06-16",13.1305,13.155,12.2066,12.8198,3913600.0],["2020-06-17",12.6318,12.7054,11.9286,11.9368,4773200.0],["2020-06-18",11.7651,12.4274,11.5444,12.1903,2903900.0],["2020-06-19",12.6726,12.7626,12.0758,12.362,6550500.0],["2020-06-22",12.1412,12.3211,11.7324,12.0349,3405700.0],["2020-06-23",12.272,12.5745,11.7815,11.806,3183100.0],["2020-06-24",11.4544,11.6752,10.3834,10.4079,5281800.0],["2020-06-25",10.2362,10.7431,10.0564,10.6777,3713700.0],["2020-06-26",10.5224,10.5469,9.8765,10.0073,4677900.0],["2020-06-29",10.0564,10.7595,9.901,10.7431,4165500.0],["2020-06-30",10.6205,11.34,10.457,11.2827,3271600.0],["2020-07-01",11.2909,11.5689,10.735,10.9148,4323100.0],["2020-07-02",11.34,11.5526,11.0129,11.1274,3180700.0],["2020-07-06",11.4463,11.479,10.9966,11.1519,3867700.0],["2020-07-07",11.0048,11.0456,10.5469,10.5633,2095800.0],["2020-07-08",10.5714,11.0129,10.4406,10.8085,2449900.0],["2020-07-09",10.8004,10.8739,9.9746,9.991,2578100.0],["2020-07-10",9.8847,10.6696,9.8601,10.6123,4577700.0],["2020-07-13",10.7431,10.8331,10.1872,10.2362,3306100.0],["2020-07-14",10.1626,10.923,10.0564,10.8985,3066600.0],["2020-07-15",11.2173,11.3563,10.8085,11.062,3318400.0],["2020-07-16",10.874,11.6016,10.8085,11.2827,3066800.0],["2020-07-17",11.2909,11.4708,10.8576,10.8576,2322500.0],["2020-07-20",10.8085,11.0211,10.6614,10.7677,1890800.0],["2020-07-21",10.9639,11.9368,10.9639,11.9205,3977500.0],["2020-07-22",11.6834,11.9777,11.5117,11.8714,2472900.0],["2020-07-23",11.7161,11.8878,11.3645,11.5525,2485900.0],["2020-07-24",11.5771,11.7488,11.3809,11.4299,1738500.0],["2020-07-27",11.3563,11.5198,11.0865,11.5035,2098500.0],["2020-07-28",11.3972,11.5771,11.1356,11.1928,1791300.0],["2020-07-29",11.2827,11.4136,11.0865,11.4136,1700400.0],["2020-07-30",11.1192,11.1846,10.8249,11.0456,1958600.0],["2020-07-31",10.9148,11.062,10.5387,10.8004,3870100.0],["2020-08-03",10.8085,11.0783,10.645,10.9148,2806600.0],["2020-08-04",10.8985,11.6425,10.8249,11.4136,3029700.0],["2020-08-05",11.7978,12.0268,11.6261,11.9532,2965900.0],["2020-08-06",11.4953,11.7488,11.2337,11.5198,3496300.0],["2020-08-07",11.4463,11.8632,11.3236,11.8387,2747700.0],["2020-08-10",11.945,12.9097,11.8796,12.6645,4527300.0],["2020-08-11",12.9833,13.2286,12.3293,12.3865,3591300.0],["2020-08-12",12.8035,12.828,12.3538,12.4764,2505100.0],["2020-08-13",12.3865,12.5909,12.2393,12.2802,2188600.0],["2020-08-14",12.2019,12.6388,12.0947,12.4822,2420500.0],["2020-08-17",12.4987,12.6636,12.1112,12.4162,1980100.0],["2020-08-18",12.3008,12.4162,12.1359,12.1524,1809700.0],["2020-08-19",12.0865,12.4904,12.004,12.3173,2806200.0],["2020-08-20",12.07,12.3256,11.9793,11.9793,3430400.0],["2020-08-21",11.9463,11.9793,11.4681,11.633,2082100.0],["2020-08-24",11.7814,12.3173,11.5588,12.0865,1856500.0],["2020-08-25",12.2761,12.4162,12.07,12.3173,1341400.0],["2020-08-26",12.3668,12.4657,11.633,11.6413,1894500.0],["2020-08-27",11.7484,11.9381,11.5423,11.8639,2490300.0],["2020-08-28",11.8639,12.1277,11.7484,11.8803,1432400.0],["2020-08-31",11.9381,11.9381,11.2785,11.328,2016200.0],["2020-09-01",11.3362,11.6165,11.229,11.4187,2503200.0],["2020-09-02",11.3527,11.4599,10.7426,10.7591,4415400.0],["2020-09-03",10.6931,10.8086,10.149,10.182,11990500.0],["2020-09-04",10.2727,10.3304,9.6131,10.0501,4823400.0],["2020-09-08",9.7203,9.7285,9.069,9.0855,4360200.0],["2020-09-09",9.2091,9.2668,8.9535,9.1679,3415000.0],["2020-09-10",9.1432,9.1432,8.2198,8.261,23213800.0],["2020-09-11",8.3187,8.4341,8.0219,8.2692,8571600.0],["2020-09-14",8.3847,8.5578,8.0219,8.4094,6439900.0],["2020-09-15",8.4836,8.6732,8.228,8.294,5301200.0],["2020-09-16",8.4012,9.1432,8.294,8.8629,7634900.0],["2020-09-17",8.5908,8.8464,8.5083,8.7474,4202100.0],["2020-09-18",8.7887,8.9206,8.4589,8.6073,7871200.0],["2020-09-21",8.3187,8.3929,7.5932,7.6344,6547300.0],["2020-09-22",7.6674,8.1703,7.6509,7.9807,5792600.0],["2020-09-23",7.9972,8.0631,7.181,7.181,4395800.0],["2020-09-24",7.0161,7.4778,6.777,7.2634,4088900.0],["2020-09-25",7.1562,7.3376,7.0573,7.1975,4036300.0],["2020-09-28",7.3953,7.7498,7.3129,7.585,4126900.0],["2020-09-29",7.519,7.519,7.1727,7.2717,3573800.0],["2020-09-30",7.3294,7.6674,7.2469,7.3541,5320200.0],["2020-10-01",7.181,7.2799,6.8759,6.9501,4197200.0],["2020-10-02",6.5956,7.2552,6.5626,7.0655,5878400.0],["2020-10-05",7.2469,7.3871,6.9913,7.2799,4727500.0],["2020-10-06",7.4613,7.6344,6.9336,6.9419,4577800.0],["2020-10-07",7.0078,7.1397,6.9007,7.0738,3217300.0],["2020-10-08",7.1892,7.5767,7.0243,7.5767,3452700.0],["2020-10-09",7.6592,7.7169,7.0903,7.1645,4151800.0],["2020-10-12",7.148,7.148,6.7935,7.115,6909500.0],["2020-10-13",7.0491,7.1562,6.7852,6.8429,6154400.0],["2020-10-14",6.8512,7.4036,6.8512,6.9996,5136400.0],["2020-10-15",6.8347,7.3046,6.777,7.2964,3957600.0],["2020-10-16",7.2304,7.3871,7.0078,7.0491,3848000.0],["2020-10-19",7.1068,7.1397,6.8265,6.8347,4375500.0],["2020-10-20",6.8759,7.3459,6.8759,7.1727,4749100.0],["2020-10-21",7.0738,7.4118,6.9666,7.0078,5601500.0],["2020-10-22",7.0161,7.4201,6.9584,7.4036,4863600.0],["2020-10-23",7.486,7.5685,7.1315,7.1892,3454800.0],["2020-10-26",7.1068,7.1068,6.5132,6.6203,5599600.0],["2020-10-27",6.5791,6.6781,6.4555,6.5956,2866200.0],["2020-10-28",6.3483,6.439,5.969,6.0845,5970000.0],["2020-10-29",5.8948,6.4307,5.7794,6.4307,4071700.0],["2020-10-30",6.3813,6.4637,6.1916,6.3648,3727400.0],["2020-11-02",6.4719,6.6368,6.2329,6.5379,3712000.0],["2020-11-03",6.711,6.777,6.2658,6.34,3848700.0],["2020-11-04",6.3648,6.439,6.0267,6.34,5788000.0],["2020-11-05",6.1834,6.3895,5.9443,6.002,5339000.0],["2020-11-06",5.9773,6.2329,5.7712,5.8041,4340200.0],["2020-11-09",6.5956,7.5108,6.5709,7.1562,9076100.0],["2020-11-10",7.3871,7.4036,6.9996,7.1645,5053100.0],["2020-11-11",7.2799,7.3953,7.0491,7.1315,3719400.0],["2020-11-12",6.9666,7.3376,6.8347,6.9171,3799900.0],["2020-11-13",7.005,7.3482,6.9799,7.3231,3270200.0],["2020-11-16",7.7415,7.9424,7.5992,7.934,4145600.0],["2020-11-17",7.7834,8.0512,7.6578,8.0093,3792100.0],["2020-11-18",8.1767,8.4111,7.8252,7.8336,4043900.0],["2020-11-19",7.7164,8.2269,7.6578,8.1935,4064500.0],["2020-11-20",8.1683,8.319,7.9591,7.9759,4265400.0],["2020-11-23",8.2353,8.9718,8.1767,8.9634,5301400.0],["2020-11-24",9.4572,9.7836,9.2563,9.566,6831000.0],["2020-11-25",9.3819,9.6999,9.181,9.4907,4549500.0],["2020-11-27",9.4405,9.5074,9.1978,9.3233,1934500.0],["2020-11-30",9.0638,9.1643,8.3859,8.4194,4827900.0],["2020-12-01",8.7709,8.8379,8.2269,8.4111,3986700.0],["2020-12-02",8.3776,9.3986,8.3525,9.022,5471400.0],["2020-12-03",9.1559,9.6078,9.0053,9.3902,5364700.0],["2020-12-04",9.6246,10.4364,9.6078,10.428,5320600.0],["2020-12-07",10.2523,10.3778,9.7501,9.792,6093000.0],["2020-12-08",9.6748,10.2858,9.6664,10.2439,4877900.0],["2020-12-09",10.4197,10.813,10.11,10.3778,6995300.0],["2020-12-10",10.3778,11.4407,10.336,11.3905,7289100.0],["2020-12-11",11.5495,11.5495,11.0306,11.2566,3989200.0],["2020-12-14",11.5997,11.7001,10.7628,10.813,3939600.0],["2020-12-15",10.6289,10.9971,10.4782,10.9888,5023400.0],["2020-12-16",11.0139,11.039,10.336,10.3862,4236200.0],["2020-12-17",10.4699,10.5619,10.0765,10.1853,3968600.0],["2020-12-18",10.1518,10.3611,9.9928,10.2439,6628200.0],["2020-12-21",9.5493,10.0263,9.3317,9.8673,4625400.0],["2020-12-22",9.8254,9.9091,9.5995,9.6246,3535700.0],["2020-12-23",9.7585,10.428,9.7585,10.3443,3777500.0],["2020-12-24",10.4197,10.4364,10.0347,10.177,1577300.0],["2020-12-28",10.2272,10.5201,10.0263,10.0514,2649800.0],["2020-12-29",10.1602,10.3443,9.9761,10.1016,2913700.0],["2020-12-30",10.0598,10.4197,10.043,10.3025,2369300.0],["2020-12-31",10.1853,10.3527,10.0849,10.1267,2638400.0],["2021-01-04",10.2858,10.6373,10.0849,10.4782,3718100.0],["2021-01-05",10.7293,11.6332,10.6875,11.3821,4784600.0],["2021-01-06",11.516,12.604,11.2064,12.2944,12001600.0],["2021-01-07",12.5538,12.7045,12.1856,12.3362,4858300.0],["2021-01-08",12.5705,12.5705,11.7253,11.7922,3755200.0],["2021-01-11",11.2984,11.8843,11.1813,11.8257,3027100.0],["2021-01-12",12.1019,12.8886,12.0265,12.8802,4226100.0],["2021-01-13",12.8467,12.8718,12.1353,12.3613,3486900.0],["2021-01-14",12.5538,13.2568,12.5287,13.0309,3441300.0],["2021-01-15",12.7798,12.8551,12.1688,12.2944,4050300.0],["2021-01-19",12.512,13.2066,12.4785,13.0225,3822800.0],["2021-01-20",13.1899,13.2987,12.5622,12.6626,3334000.0],["2021-01-21",12.6124,12.7965,10.5368,10.8883,12305000.0],["2021-01-22",10.3694,10.7712,10.0849,10.4782,7831200.0],["2021-01-25",10.2355,10.6707,9.7585,10.5034,7161700.0],["2021-01-26",10.6122,11.0474,10.4615,10.6373,5539800.0],["2021-01-27",10.3527,12.3446,10.2774,11.7169,10594700.0],["2021-01-28",11.5913,11.7253,10.5954,10.8214,7998700.0],["2021-01-29",10.6958,11.2901,10.2355,10.3527,5658500.0],["2021-02-01",10.5034,10.587,9.951,10.1267,5054300.0],["2021-02-02",10.4615,10.5619,10.0347,10.2439,4408800.0],["2021-02-03",10.3443,11.1227,10.3443,10.9971,4220000.0],["2021-02-04",10.9051,11.0474,10.6122,10.88,2641100.0],["2021-02-05",11.0976,11.2231,10.8046,10.9051,2416000.0],["2021-02-08",11.1143,12.1186,11.1143,12.0684,3897500.0],["2021-02-09",11.8843,11.9345,11.4574,11.4742,2986000.0],["2021-02-10",11.583,12.2525,11.5077,12.1437,4242000.0],["2021-02-11",11.9847,12.0851,11.3821,11.6165,3240300.0],["2021-02-12",11.4518,12.1696,11.4095,12.0598,2458700.0],["2021-02-16",12.5581,12.8537,12.2963,12.5497,2738700.0],["2021-02-17",12.6257,12.9297,12.2794,12.8706,3641600.0],["2021-02-18",12.8368,12.9297,12.119,12.1612,4770600.0],["2021-02-19",12.2034,12.7186,12.1781,12.6257,2803700.0],["2021-02-22",12.8368,13.9178,12.7439,13.2675,5037200.0],["2021-02-23",13.4195,13.8587,12.3554,13.7067,4558600.0],["2021-02-24",13.8418,14.889,13.7067,14.6441,4400300.0],["2021-02-25",14.7961,15.1001,13.9347,14.0614,4297300.0],["2021-02-26",13.808,14.1205,13.0648,13.7911,3487400.0],["2021-03-01",14.2725,14.5765,13.8925,14.1712,3330000.0],["2021-03-02",14.1712,14.8721,13.9093,13.9431,4185500.0],["2021-03-03",14.1036,15.193,14.0191,14.7454,3779400.0],["2021-03-04",15.0495,16.4598,14.9143,15.9024,5134900.0],["2021-03-05",16.4683,16.7976,15.818,16.7976,8458200.0],["2021-03-08",16.9581,17.3381,15.4886,15.7673,4965500.0],["2021-03-09",15.7082,15.8771,15.1001,15.4126,3603600.0],["2021-03-10",15.5308,16.1389,15.3197,16.0207,3104600.0],["2021-03-11",16.1642,16.8314,16.0544,16.8061,3832200.0],["2021-03-12",17.0256,17.203,16.7216,17.0763,3586000.0],["2021-03-15",16.7638,17.0594,16.502,16.9412,2570900.0],["2021-03-16",16.5189,16.6541,15.3788,15.4464,5433900.0],["2021-03-17",15.3704,16.0207,15.2521,16.0207,2450600.0],["2021-03-18",15.8264,15.8349,14.4076,14.5512,4546100.0],["2021-03-19",14.5934,15.6913,14.2809,15.5562,6387500.0],["2021-03-22",15.345,15.4971,14.5596,14.6694,3335600.0],["2021-03-23",13.9769,14.585,13.732,13.9178,4298300.0],["2021-03-24",14.3992,14.7032,14.1036,14.1458,2828400.0],["2021-03-25",13.6222,14.2218,13.2168,14.1796,3277100.0],["2021-03-26",14.6948,14.8214,14.188,14.6103,2493100.0],["2021-03-29",14.3485,14.509,13.7827,14.0782,2236800.0],["2021-03-30",13.884,14.2894,13.7235,14.0614,2021000.0],["2021-03-31",14.0276,14.1289,13.7742,13.8587,2391900.0],["2021-04-01",14.0022,14.7201,13.9009,14.7116,2478600.0],["2021-04-05",14.5596,14.585,13.7067,13.7658,2694800.0],["2021-04-06",14.0022,14.5765,13.96,14.1374,2736300.0],["2021-04-07",14.1543,14.6019,14.036,14.4245,3021300.0],["2021-04-08",14.1965,14.264,13.7404,14.0614,2528800.0],["2021-04-09",13.9938,14.2556,13.7911,13.8671,1508700.0],["2021-04-12",14.1543,14.4583,13.8165,13.8756,1787400.0],["2021-04-13",13.8502,14.0867,13.7236,13.8502,1766100.0],["2021-04-14",14.1712,15.0072,14.0698,14.6525,2670800.0],["2021-04-15",14.8299,14.8383,14.5005,14.6779,2605300.0],["2021-04-16",14.7116,14.7877,14.2218,14.2725,1605400.0],["2021-04-19",14.3063,14.5681,13.9685,14.0951,1949800.0],["2021-04-20",13.9347,14.0951,12.9044,13.2253,3328200.0],["2021-04-21",12.8621,13.4871,12.5919,13.3942,2031400.0],["2021-04-22",13.4702,13.5462,13.0057,13.2253,2399400.0],["2021-04-23",13.2084,13.6475,13.107,13.5462,2160100.0],["2021-04-26",13.428,14.1036,13.3942,13.8925,2518800.0],["2021-04-27",14.0022,14.3401,13.8164,14.2556,1941800.0],["2021-04-28",14.3569,15.0832,14.3401,14.9481,2821700.0],["2021-04-29",15.2268,15.5308,14.6948,14.965,2092200.0],["2021-04-30",14.6525,15.0326,14.264,14.2978,2687600.0],["2021-05-03",14.5005,14.8214,14.3232,14.7201,2108400.0],["2021-05-04",14.8299,14.9481,14.1796,14.661,2333600.0],["2021-05-05",14.8806,15.9024,14.5259,15.5984,3714900.0],["2021-05-06",15.4971,15.666,14.8552,15.5308,2585000.0],["2021-05-07",15.421,16.6625,15.0917,16.6287,3923400.0],["2021-05-10",16.8905,17.5155,16.7892,17.1354,3571900.0],["2021-05-11",16.3754,17.1692,15.9193,17.0003,3159300.0],["2021-05-12",17.2199,18.3431,16.9159,17.0003,3858300.0],["2021-05-13",16.6118,17.1354,15.9362,16.198,3076900.0],["2021-05-14",16.5763,17.3754,16.5763,17.2308,2398200.0],["2021-05-17",17.1203,18.2509,17.0098,18.2254,2692800.0],["2021-05-18",18.1234,18.4634,17.7834,17.8174,2853200.0],["2021-05-19",17.1883,17.6814,17.0183,17.5624,2781700.0],["2021-05-20",17.5709,17.9959,17.1713,17.8429,2659400.0],["2021-05-21",18.2169,18.3359,17.7324,17.8089,1922500.0],["2021-05-24",18.1234,18.659,17.6474,18.625,2253000.0],["2021-05-25",18.5399,18.7015,17.5624,17.5964,2810400.0],["2021-05-26",17.6899,18.1999,17.4774,18.0979,1959800.0],["2021-05-27",18.1064,18.7015,18.0639,18.4379,2730400.0],["2021-05-28",18.6079,18.6675,18.2339,18.4379,1817600.0],["2021-06-01",18.7015,20.1976,18.7015,20.1721,4170300.0],["2021-06-02",20.3931,21.1667,19.849,20.8181,2976500.0],["2021-06-03",20.5971,21.0391,20.3421,20.6141,1822200.0],["2021-06-04",20.8691,21.0051,20.2146,20.5631,1626400.0],["2021-06-07",20.5971,20.9031,20.3506,20.4356,1644300.0],["2021-06-08",20.0276,20.6056,19.73,20.3081,1773300.0],["2021-06-09",20.3421,20.5036,19.9085,19.9511,2139600.0],["2021-06-10",20.3931,20.5971,19.56,20.0446,2015400.0],["2021-06-11",20.2656,20.4526,19.9426,20.1551,1057400.0],["2021-06-14",20.3591,20.8266,19.9596,20.1041,2132400.0],["2021-06-15",20.2826,20.9031,20.1381,20.8436,2099200.0],["2021-06-16",20.6651,21.2432,20.4356,20.9711,2126500.0],["2021-06-17",20.8266,21.1326,19.152,19.7555,3617500.0],["2021-06-18",19.407,20.0786,19.0925,19.6025,4095300.0],["2021-06-21",19.8915,21.2007,19.7045,21.1922,2515600.0],["2021-06-22",21.1156,21.6512,20.9031,21.2517,3055100.0],["2021-06-23",21.6087,21.9062,21.1922,21.2007,2632700.0],["2021-06-24",21.1581,21.8892,21.1071,21.7022,2512100.0],["2021-06-25",21.9657,22.0762,21.2772,21.4982,19533700.0],["2021-06-28",21.2517,21.2857,19.781,19.9681,3532900.0],["2021-06-29",20.2401,20.3761,19.6365,19.7045,2070500.0],["2021-06-30",19.9851,20.1041,19.4835,19.7895,3245300.0],["2021-07-01",20.7671,21.4472,20.4101,20.9626,2935800.0],["2021-07-02",20.7926,20.8606,20.5036,20.5631,1568400.0],["2021-07-06",20.5206,20.5206,19.1945,19.526,3088400.0],["2021-07-07",19.526,19.9341,18.9225,19.39,1785100.0],["2021-07-08",18.8885,19.594,18.7525,19.339,1670000.0],["2021-07-09",19.7725,20.1041,19.322,20.0106,1879200.0],["2021-07-12",19.662,19.9341,19.2625,19.6705,1516300.0],["2021-07-13",19.475,19.6025,19.0585,19.322,1662500.0],["2021-07-14",19.594,19.9681,18.0044,18.1914,2790200.0],["2021-07-15",17.9279,18.3359,17.5964,17.7494,2285300.0],["2021-07-16",18.0384,18.0894,16.9333,16.9928,2317600.0],["2021-07-19",16.1598,16.4998,15.6752,16.1853,3441000.0],["2021-07-20",16.1853,16.9673,15.9557,16.7378,2786700.0],["2021-07-21",17.2138,18.0469,17.0183,17.9789,2699200.0],["2021-07-22",17.9364,17.9619,17.3329,17.6389,1982900.0],["2021-07-23",17.7919,17.8174,17.2393,17.6134,1518200.0],["2021-07-26",17.6134,18.7015,17.6134,18.676,1784100.0],["2021-07-27",18.4719,18.4719,17.7664,18.0639,1852900.0],["2021-07-28",18.2679,18.795,17.9024,18.5654,1670000.0],["2021-07-29",18.9905,19.441,18.7355,18.9055,2595400.0],["2021-07-30",18.6505,18.863,18.2339,18.4549,1922800.0],["2021-08-02",18.3019,18.5739,17.5369,17.5454,2343100.0],["2021-08-03",17.4859,18.2339,17.2138,18.0639,2320100.0],["2021-08-04",17.4604,17.9024,17.0183,17.0608,2411800.0],["2021-08-05",17.6474,18.71,17.4009,18.0384,3086300.0],["2021-08-06",18.3869,18.727,18.0129,18.3274,1721600.0],["2021-08-09",17.7749,18.3614,17.7154,18.0979,1604100.0],["2021-08-10",18.4634,19.1435,18.2169,18.999,1912500.0],["2021-08-11",18.761,19.2795,18.5229,19.22,1735900.0],["2021-08-12",19.22,19.509,18.744,19.1265,1168000.0],["2021-08-13",19.1051,19.1051,18.5409,18.5666,1342700.0],["2021-08-16",18.2076,18.2161,17.5066,17.746,1555500.0],["2021-08-17",17.5408,18.3871,17.3784,17.8998,2167300.0],["2021-08-18",18.0366,18.3871,17.4468,17.4981,2024300.0],["2021-08-19",17.139,17.2331,16.1218,16.5663,2620600.0],["2021-08-20",16.3526,16.7287,16.1047,16.5578,2234100.0],["2021-08-23",17.2587,17.5836,17.1134,17.4724,1997400.0],["2021-08-24",17.7802,18.3358,17.7289,18.2845,1912600.0],["2021-08-25",18.3614,18.7034,17.9853,18.5837,1214800.0],["2021-08-26",18.464,18.558,17.7374,17.8058,1466900.0],["2021-08-27",18.199,18.9427,18.1648,18.7803,1920400.0],["2021-08-30",19.0453,19.1308,18.4384,18.464,1216000.0],["2021-08-31",18.2845,18.7376,18.1221,18.1734,2140600.0],["2021-09-01",18.1306,18.199,17.4553,17.6776,2164000.0],["2021-09-02",18.0366,18.9085,18.0366,18.5922,2415000.0],["2021-09-03",18.5666,18.5922,17.8143,17.9084,2087900.0],["2021-09-07",17.6177,18.2332,17.5921,17.7545,1679600.0],["2021-09-08",17.934,18.0793,16.9082,16.951,2018200.0],["2021-09-09",16.7202,17.6434,16.6176,17.3442,1860600.0],["2021-09-10",17.8229,17.8485,17.1732,17.1903,1392000.0],["2021-09-13",17.5921,18.3358,17.5408,18.0708,2115500.0],["2021-09-14",18.3785,18.3785,17.2844,17.4981,1685700.0],["2021-09-15",18.0793,18.9342,17.9511,18.9256,2277700.0],["2021-09-16",18.7546,18.7546,18.2247,18.4298,1651100.0],["2021-09-17",18.4384,18.7375,17.9853,18.0622,3313400.0],["2021-09-20",17.2587,17.6263,16.6518,17.0365,2495400.0],["2021-09-21",17.3869,17.4724,16.857,17.1989,1718600.0],["2021-09-22",17.7118,18.4726,17.6177,18.1306,2096100.0],["2021-09-23",18.3785,18.9684,18.0964,18.8914,1616600.0],["2021-09-24",18.4982,19.2077,18.4042,19.0709,1774400.0],["2021-09-27",19.6437,21.0712,19.6351,20.8062,3100900.0],["2021-09-28",21.1994,21.2934,20.6096,20.8831,2772800.0],["2021-09-29",20.7378,21.3789,20.319,21.3533,2015800.0],["2021-09-30",21.4046,21.5841,20.8575,21.3447,2274500.0],["2021-10-01",21.6354,22.6355,21.5841,22.5329,2315200.0],["2021-10-04",22.9689,23.6613,22.7894,23.6613,3491300.0],["2021-10-05",24.0545,24.4221,22.8663,23.3279,2840600.0],["2021-10-06",22.8834,23.4134,22.3192,22.6611,2639600.0],["2021-10-07",22.892,23.9519,22.55,23.7724,3019100.0],["2021-10-08",23.8921,25.294,23.8921,25.2256,2567200.0],["2021-10-11",25.6445,25.8582,24.9264,24.9691,1827100.0],["2021-10-12",24.7725,25.4308,24.67,24.935,1406100.0],["2021-10-13",24.328,24.7982,24.0374,24.4905,1631400.0],["2021-10-14",24.9777,25.1658,24.2597,24.5246,1600100.0],["2021-10-15",25.0546,25.3282,24.3793,24.3793,1842500.0],["2021-10-18",24.7811,25.2512,23.9947,24.1998,2184300.0],["2021-10-19",24.2169,24.8495,23.9861,24.6187,1830600.0],["2021-10-20",24.1998,24.9093,23.9006,24.8837,1373000.0],["2021-10-21",24.764,24.8324,23.8322,24.063,1390100.0],["2021-10-22",24.3109,24.4648,23.704,24.4563,1425300.0],["2021-10-25",24.9948,25.3282,24.5588,24.7896,1452800.0],["2021-10-26",24.9008,24.9863,24.3708,24.5503,1159600.0],["2021-10-27",23.8493,24.2511,23.1655,23.3194,1582900.0],["2021-10-28",23.345,23.9776,23.345,23.969,1018000.0],["2021-10-29",23.969,24.1143,22.9945,23.7895,1794100.0],["2021-11-01",24.3622,24.935,24.2768,24.7896,1704000.0],["2021-11-02",24.5075,25.1999,24.2084,24.7042,1595000.0],["2021-11-03",24.0545,24.6956,23.7639,23.8493,1851600.0],["2021-11-04",24.9691,25.0375,23.0202,23.5245,2436300.0],["2021-11-05",24.1998,24.6871,23.6271,24.6016,1710400.0],["2021-11-08",25.0888,26.4993,25.0033,25.8753,3085600.0],["2021-11-09",25.4991,26.2257,24.9093,26.1488,2562100.0],["2021-11-10",26.1573,26.1915,24.2084,24.4563,2504300.0],["2021-11-11",24.499,25.1743,24.3537,24.4221,2042100.0],["2021-11-12",24.0658,24.6153,23.7653,24.1688,1630900.0],["2021-11-15",24.0572,24.4264,23.4218,24.2976,1604700.0],["2021-11-16",24.289,24.4693,23.7309,24.186,1385700.0],["2021-11-17",23.9971,24.3233,23.2759,23.4047,1745500.0],["2021-11-18",23.4047,23.8425,22.9582,23.6966,1605100.0],["2021-11-19",22.8037,23.0698,22.3314,22.6062,2181600.0],["2021-11-22",22.6405,23.8339,22.589,23.3274,2046000.0],["2021-11-23",23.8855,25.2162,23.8855,25.1819,2686800.0],["2021-11-24",24.7698,25.6026,24.6496,24.7183,1736400.0],["2021-11-26",22.6234,22.8809,21.6703,22.1511,2294500.0],["2021-11-29",23.293,23.6622,22.4516,23.1557,2255200.0],["2021-11-30",22.2971,23.0784,22.0739,22.8208,2425800.0],["2021-12-01",23.8254,23.8254,21.9022,21.9193,1975100.0],["2021-12-02",21.6274,23.3532,21.4042,23.1557,2289800.0],["2021-12-03",23.8168,24.0314,22.3057,22.7607,1967700.0],["2021-12-06",23.5077,23.9627,22.8122,23.5334,1631400.0],["2021-12-07",24.5466,25.637,24.3748,25.0875,2306700.0],["2021-12-08",25.2592,25.3107,24.4693,24.6668,1843600.0],["2021-12-09",24.641,24.6753,23.937,24.0915,1080700.0],["2021-12-10",24.5809,24.641,23.5077,24.4092,1586200.0],["2021-12-13",23.8339,24.2546,23.3532,23.4132,1901600.0],["2021-12-14",23.0441,23.3703,22.6234,22.838,2400300.0],["2021-12-15",22.692,22.9153,21.6618,22.8122,1731200.0],["2021-12-16",23.2072,23.7481,22.5117,22.5461,1672700.0],["2021-12-17",22.2456,22.3744,21.3784,21.5501,4831200.0],["2021-12-20",20.5971,21.0779,20.1764,20.8032,1904100.0],["2021-12-21",21.3012,22.134,21.2325,22.0224,1678600.0],["2021-12-22",21.9107,22.3143,21.4643,22.2027,1310900.0],["2021-12-23",22.3744,22.6148,22.0825,22.1168,1006300.0],["2021-12-27",22.0653,23.1471,21.6017,23.1385,1128200.0],["2021-12-28",23.1814,23.3531,22.6577,22.7865,850400.0],["2021-12-29",22.6577,22.8809,22.4001,22.5117,612700.0],["2021-12-30",22.6234,22.8981,22.2542,22.2971,844100.0],["2021-12-31",22.2112,22.5718,22.1082,22.4173,702600.0],["2022-01-03",22.5461,23.7653,22.5203,23.7567,1934900.0],["2022-01-04",24.2804,25.8516,24.1688,25.6541,2660400.0],["2022-01-05",26.1435,26.8304,24.9587,25.0531,2438900.0],["2022-01-06",26.4183,26.7445,25.6713,26.3066,1776800.0],["2022-01-07",26.4354,26.6844,26.1435,26.4526,1076800.0],["2022-01-10",26.4526,26.5213,25.0274,25.4395,1454100.0],["2022-01-11",25.989,27.045,25.345,26.9506,1641000.0],["2022-01-12",27.2167,27.5773,26.7359,26.9849,1266500.0],["2022-01-13",26.8647,27.294,26.1864,26.3324,1309800.0],["2022-01-14",26.4268,27.3627,26.4011,27.3627,1662500.0],["2022-01-18",27.9036,28.2556,26.7016,27.1566,1707100.0],["2022-01-19",27.5859,27.5859,26.298,26.8389,1790200.0],["2022-01-20",26.3753,27.4571,26.1092,26.1693,1642300.0],["2022-01-21",25.6284,25.9718,24.9329,25.3021,2862400.0],["2022-01-24",24.4693,26.1092,23.9284,25.9374,2687800.0],["2022-01-25",25.5769,27.6632,24.993,27.397,2230100.0],["2022-01-26",27.749,28.2813,25.8859,26.4182,2670300.0],["2022-01-27",27.1223,27.5859,25.6799,26.8561,2555700.0],["2022-01-28",26.8733,27.1566,25.8516,26.9591,2103500.0],["2022-01-31",26.8304,27.5258,26.0748,27.1309,1743500.0],["2022-02-01",26.9935,28.2985,26.8475,28.2298,2534600.0],["2022-02-02",27.9465,28.4617,27.1652,28.1955,2280000.0],["2022-02-03",27.8521,28.7192,27.646,28.4101,2788300.0],["2022-02-04",28.745,30.3248,28.6591,29.0712,2029400.0],["2022-02-07",29.0025,29.2687,28.2813,28.702,1638500.0],["2022-02-08",28.3329,28.4874,26.6243,26.942,2307400.0],["2022-02-09",26.9935,27.4399,26.8046,27.3197,1614700.0],["2022-02-10",27.0622,28.4617,26.9935,27.397,1493500.0],["2022-02-11",28.5961,29.8296,28.1648,29.7434,2679700.0],["2022-02-14",29.5105,29.6226,28.7168,29.0015,2318400.0],["2022-02-15",27.7679,28.6133,27.3539,28.3632,1764400.0],["2022-02-16",28.8462,29.2603,27.7507,27.9577,1709700.0],["2022-02-17",28.0267,28.8204,27.906,28.3287,1652400.0],["2022-02-18",27.6558,28.5702,27.5005,28.2683,1768800.0],["2022-02-22",29.3293,29.5018,27.4402,27.8111,1798400.0],["2022-02-23",28.2338,28.9239,27.9664,28.251,1720300.0],["2022-02-24",29.1309,29.2775,27.2763,28.4235,2327400.0],["2022-02-25",28.5012,28.6392,27.604,28.6047,2171100.0],["2022-02-28",28.3459,30.2954,28.3114,29.9073,2339100.0],["2022-03-01",30.3817,31.0546,29.821,30.4076,2783000.0],["2022-03-02",31.0546,31.5118,30.6578,30.9079,1874300.0],["2022-03-03",30.3731,30.7785,29.8986,30.4507,1445500.0],["2022-03-04",30.5542,32.2795,30.5542,32.2191,2079100.0],["2022-03-07",32.659,33.375,31.5376,32.3312,2783600.0],["2022-03-08",33.2974,33.9961,30.6664,31.6584,2284800.0],["2022-03-09",30.3645,31.8827,29.6398,31.4341,1941700.0],["2022-03-10",31.7792,32.4261,31.2012,32.0293,1437300.0],["2022-03-11",31.3824,32.4606,31.184,31.7705,1401700.0],["2022-03-14",31.2875,32.0293,30.4076,32.0207,2900600.0],["2022-03-15",30.6491,31.9862,30.2868,31.5117,2292500.0],["2022-03-16",31.5031,32.1415,31.0977,31.6843,1784700.0],["2022-03-17",32.7798,33.3319,32.383,33.1162,1733400.0],["2022-03-18",33.2197,33.7114,32.8747,33.3836,2976200.0],["2022-03-21",34.1341,35.4281,34.0738,35.4194,2079000.0],["2022-03-22",35.2469,35.3936,34.4016,35.3763,1404400.0],["2022-03-23",36.1786,36.515,35.3246,35.7645,1533200.0],["2022-03-24",36.0319,36.4805,35.6265,35.8508,1347900.0],["2022-03-25",35.7904,37.2655,35.6351,37.2223,1428800.0],["2022-03-28",34.7121,34.9019,32.8316,34.0565,5016000.0],["2022-03-29",33.1766,34.4964,32.2795,34.4533,2546100.0],["2022-03-30",35.0917,35.9112,34.807,34.9968,1983600.0],["2022-03-31",34.4188,35.9629,34.3153,34.8415,2974700.0],["2022-04-01",34.8674,35.7472,34.6258,35.7386,1400200.0],["2022-04-04",36.2907,36.7306,35.4971,35.937,1404700.0],["2022-04-05",36.308,36.7306,34.3412,34.4188,1132400.0],["2022-04-06",35.1003,35.2814,34.1773,34.9536,1360500.0],["2022-04-07",35.7731,36.2735,34.7293,35.5575,1956700.0],["2022-04-08",35.8076,36.5236,35.3677,36.446,1821300.0],["2022-04-11",35.9284,35.9284,34.7725,35.1003,1293000.0],["2022-04-12",35.9629,36.9808,35.3677,35.3677,1645200.0],["2022-04-13",36.1009,36.5926,35.1348,36.0233,1227400.0],["2022-04-14",36.1441,36.8859,36.0319,36.6099,1003200.0],["2022-04-18",36.9808,38.499,36.722,37.7658,2058900.0],["2022-04-19",37.507,38.3093,36.9894,37.3517,1657800.0],["2022-04-20",37.8348,38.3783,37.5243,37.6191,1462000.0],["2022-04-21",38.016,38.2661,34.6172,34.8156,2113100.0],["2022-04-22",34.8156,35.2469,33.2801,33.3923,1810600.0],["2022-04-25",32.176,33.1162,30.8648,32.7712,2647100.0],["2022-04-26",33.0214,33.6424,32.1846,32.1932,1532100.0],["2022-04-27",32.2709,32.8488,31.2616,32.521,1792400.0],["2022-04-28",32.9178,33.9789,31.7188,33.5475,1238600.0],["2022-04-29",33.5821,34.1169,32.314,32.8488,2082900.0],["2022-05-02",32.1415,32.9351,31.3478,32.176,1866200.0],["2022-05-03",32.3485,33.9185,32.2709,33.5562,1876600.0],["2022-05-04",33.9099,34.4361,32.1587,34.2635,2580000.0],["2022-05-05",34.0479,34.367,30.7958,32.107,2634600.0],["2022-05-06",32.7281,33.168,31.3565,33.0127,3057000.0],["2022-05-09",31.8827,32.0897,28.3114,28.7427,3507100.0],["2022-05-10",29.0619,29.8641,27.3108,28.3459,2678600.0],["2022-05-11",29.1395,30.7354,28.3718,28.5184,2427900.0],["2022-05-12",28.2165,28.6823,27.4574,28.6565,1859100.0],["2022-05-13",29.3979,30.4125,29.3979,29.8402,1595200.0],["2022-05-16",30.0396,30.9242,30.0223,30.4559,1242300.0],["2022-05-17",30.9762,31.6439,30.8201,31.4358,1380500.0],["2022-05-18",31.7914,31.8868,29.2505,29.8055,1565700.0],["2022-05-19",28.9209,30.4125,28.9123,29.632,1403000.0],["2022-05-20",29.9442,30.7767,29.5367,30.5426,1446800.0],["2022-05-23",30.9242,32.0255,30.3865,31.9735,1519900.0],["2022-05-24",31.6786,32.2943,30.8548,31.7654,1161300.0],["2022-05-25",31.9995,33.7079,31.9995,33.6732,1773700.0],["2022-05-26",33.8206,35.6244,33.8206,35.4769,2006000.0],["2022-05-27",35.503,37.723,35.1648,37.7056,2342200.0],["2022-05-31",38.4948,38.9197,36.3962,36.7864,2764300.0],["2022-06-01",37.1159,38.2086,36.4742,37.3067,1778900.0],["2022-06-02",36.8645,37.9138,36.3441,37.5842,1257700.0],["2022-06-03",37.6276,37.9918,37.1159,37.6883,1728000.0],["2022-06-06",38.4167,38.4861,36.7777,37.6449,1689600.0],["2022-06-07",37.3588,39.3793,37.3327,39.3013,1706900.0],["2022-06-08",39.5961,39.7089,38.2953,38.6942,1372100.0],["2022-06-09",38.0785,39.6742,37.5669,39.0498,1582700.0],["2022-06-10",37.9571,39.2839,37.5062,38.2866,1200600.0],["2022-06-13",36.717,37.1159,34.6965,36.1534,1972000.0],["2022-06-14",37.4108,37.4195,35.4683,36.058,2019300.0],["2022-06-15",35.8412,35.9973,34.2889,35.0173,2082100.0],["2022-06-16",33.8813,34.1415,31.115,31.5486,3170900.0],["2022-06-17",31.5746,31.6266,28.6695,29.1724,3982800.0],["2022-06-21",29.9876,30.4299,29.0597,29.6407,2393000.0],["2022-06-22",27.7069,28.5567,27.1172,27.6809,3284500.0],["2022-06-23",28.3659,28.3659,26.3107,27.1866,2935100.0],["2022-06-24",27.7502,28.7649,27.0998,27.7069,3950600.0],["2022-06-27",28.2445,29.0597,27.8803,28.8169,1683800.0],["2022-06-28",29.6754,29.9703,28.5654,29.1377,1907000.0],["2022-06-29",29.6841,29.8228,27.1866,27.3687,2406700.0],["2022-06-30",26.5362,26.9611,25.8164,26.1806,2689700.0],["2022-07-01",26.4668,26.5882,25.088,26.3541,2285000.0],["2022-07-05",25.4175,25.6256,23.6311,24.134,2221800.0],["2022-07-06",23.7785,24.3508,22.6164,23.6571,1855300.0],["2022-07-07",24.5503,25.2961,24.2641,24.9319,1968700.0],["2022-07-08",25.3568,25.4522,24.3075,25.1053,1397400.0],["2022-07-11",24.7064,25.1833,24.1427,25.0186,1361200.0],["2022-07-12",23.9259,24.611,23.6658,24.0733,1625000.0],["2022-07-13",23.5964,24.8018,23.5964,24.0213,1230600.0],["2022-07-14",22.8679,23.4663,22.5211,23.4143,1322600.0],["2022-07-15",24.3161,24.5416,23.7265,24.5156,1613900.0],["2022-07-18",25.2614,26.1719,25.2614,25.6343,1469800.0],["2022-07-19",25.5389,27.0044,25.5215,26.9004,1458800.0],["2022-07-20",26.6402,27.6288,26.4148,27.4987,1176500.0],["2022-07-21",26.3454,26.7443,25.8077,26.7356,1102100.0],["2022-07-22",26.6836,27.1172,25.8511,26.0679,1044600.0],["2022-07-25",26.6489,27.889,26.198,27.8803,1106700.0],["2022-07-26",28.4353,28.6174,27.1866,27.6982,1162600.0],["2022-07-27",28.0277,29.0424,27.6115,28.8082,1047900.0],["2022-07-28",29.1811,29.528,28.3139,28.9643,1201900.0],["2022-07-29",29.8575,30.5513,29.5627,30.4732,1377100.0],["2022-08-01",29.4846,30.3345,28.8516,29.9356,1345900.0],["2022-08-02",29.9616,30.0396,28.9383,29.5974,1121300.0],["2022-08-03",30.0483,30.0483,27.6548,27.7936,2274400.0],["2022-08-04",28.1838,29.5974,27.5855,28.1578,3216100.0],["2022-08-05",27.308,28.9903,27.0912,28.2706,1883700.0],["2022-08-08",28.2012,28.9556,28.0624,28.2185,1425400.0],["2022-08-09",28.7649,29.2071,28.3313,28.999,1664100.0],["2022-08-10",28.9903,29.4586,28.2619,29.3285,923200.0],["2022-08-11",30.2824,31.1236,30.1437,30.2998,2177600.0],["2022-08-12",30.1076,30.7802,29.7583,30.7715,1321300.0],["2022-08-15",29.4875,30.5269,29.1206,30.3435,1329600.0],["2022-08-16",30.4832,30.9025,29.2779,29.8631,1224000.0],["2022-08-17",29.7495,30.4832,29.4875,30.3609,972000.0],["2022-08-18",30.6317,31.9768,30.623,31.9419,1147500.0],["2022-08-19",31.837,31.9419,31.2868,31.5488,914100.0],["2022-08-22",31.313,32.0467,30.4221,32.0379,1049300.0],["2022-08-23",32.7454,33.8285,32.6232,32.7891,1479500.0],["2022-08-24",32.9638,33.6888,32.6756,33.6538,1080500.0],["2022-08-25",33.977,34.1517,33.2695,34.1255,1013000.0],["2022-08-26",34.1167,34.4487,33.3394,33.7586,771000.0],["2022-08-29",33.6276,36.0209,33.2957,35.5667,1500600.0],["2022-08-30",34.798,34.8679,33.4442,33.8809,1489800.0],["2022-08-31",32.9725,34.6408,32.6406,34.0381,1123300.0],["2022-09-01",33.156,33.5053,32.5183,33.1734,1021500.0],["2022-09-02",34.2652,34.7019,33.6189,34.1954,984100.0],["2022-09-06",34.667,34.833,33.4442,33.846,1223000.0],["2022-09-07",32.693,33.7848,32.2476,33.0948,1791900.0],["2022-09-08",32.9638,33.7936,32.9027,33.4966,1259300.0],["2022-09-09",34.4661,34.9814,34.2041,34.7893,1157000.0],["2022-09-12",35.4706,36.0471,34.9028,35.5492,832400.0],["2022-09-13",34.8941,35.7588,34.3176,34.6059,1308500.0],["2022-09-14",35.1474,36.248,35.0251,35.8636,1186000.0],["2022-09-15",34.7369,35.82,34.5098,35.4182,1737400.0],["2022-09-16",35.1911,35.1911,33.4267,34.37,2416900.0],["2022-09-19",33.0948,34.6146,33.0075,34.0469,1344100.0],["2022-09-20",33.7499,34.143,33.1036,33.8984,1104400.0],["2022-09-21",34.798,34.9378,33.0249,33.0511,1298400.0],["2022-09-22",33.5053,33.9857,31.9506,31.9768,1613100.0],["2022-09-23",30.3085,30.3435,28.7189,29.1206,1941000.0],["2022-09-26",28.5354,29.339,27.8629,28.09,1430500.0],["2022-09-27",28.7975,29.0333,28.0812,28.7101,1367200.0],["2022-09-28",29.0857,30.7889,28.7101,30.5968,1080800.0],["2022-09-29",30.2299,31.1296,29.4613,31.0597,1277300.0],["2022-09-30",30.5618,31.3741,30.2561,30.719,1749600.0],["2022-10-03",32.2825,34.5273,32.2039,34.1517,1975000.0],["2022-10-04",35.1561,36.1781,34.7631,36.0471,1737500.0],["2022-10-05",35.8549,37.8638,35.6103,37.4271,2003900.0],["2022-10-06",37.1214,38.1783,36.9642,38.0036,1635400.0],["2022-10-07",38.1695,39.043,37.3485,38.0472,1755300.0],["2022-10-10",37.9424,38.7373,36.903,37.1301,1088300.0],["2022-10-11",36.2829,37.6193,35.8898,36.4488,1535600.0],["2022-10-12",36.2567,37.628,35.8287,37.1127,1166300.0],["2022-10-13",36.6235,39.2177,36.4052,39.0604,1468400.0],["2022-10-14",38.4927,39.2963,36.9816,37.069,1240600.0],["2022-10-17",37.9686,38.2045,36.4139,36.9904,1849500.0],["2022-10-18",37.7066,38.1346,36.6497,37.8289,1419200.0],["2022-10-19",37.8027,39.471,37.2699,39.3836,1803700.0],["2022-10-20",39.6719,41.0868,39.436,39.5234,1751000.0],["2022-10-21",39.9164,41.4187,39.5932,41.4187,1453500.0],["2022-10-24",41.2528,42.0389,40.8772,41.7157,1128700.0],["2022-10-25",41.672,42.0127,41.2266,41.969,1114800.0],["2022-10-26",42.3621,43.4364,42.0738,42.1524,1355700.0],["2022-10-27",42.9735,43.646,41.6982,41.8729,1257300.0],["2022-10-28",42.3184,42.659,39.8727,41.5672,1088000.0],["2022-10-31",41.1654,42.7289,40.9733,42.3708,1114200.0],["2022-11-01",43.2966,43.8382,42.79,43.5674,1296100.0],["2022-11-02",43.2268,43.777,42.1088,42.2834,1416600.0],["2022-11-03",38.449,41.4799,36.903,40.9209,3307400.0],["2022-11-04",42.5629,42.6503,40.0562,40.9645,2100400.0],["2022-11-07",41.2004,42.2398,40.8335,42.1612,2368400.0],["2022-11-08",42.1524,43.4015,41.5236,42.4931,1786200.0],["2022-11-09",41.6458,41.7681,39.7854,39.9251,1437700.0],["2022-11-10",41.102,42.3491,40.1623,42.2964,2425500.0],["2022-11-11",42.9551,44.6238,42.9551,44.5535,2236900.0],["2022-11-14",44.1583,45.0453,42.9551,43.0341,1508800.0],["2022-11-15",43.2976,43.8685,42.4369,43.4469,1943000.0],["2022-11-16",42.7531,42.999,42.0242,42.2349,1276600.0],["2022-11-17",41.7607,42.2613,40.9615,42.2613,1080300.0],["2022-11-18",41.2074,41.6641,40.0481,41.506,1081800.0],["2022-11-21",39.9603,40.5838,38.476,40.4345,1547800.0],["2022-11-22",41.0142,42.2437,40.6453,42.1735,1058700.0],["2022-11-23",41.2689,41.8046,40.7858,41.6729,871700.0],["2022-11-25",41.9012,42.2525,41.585,41.7431,397200.0],["2022-11-28",40.1271,40.7507,39.284,39.8461,882600.0],["2022-11-29",40.4872,41.1723,40.2237,40.8824,1036500.0],["2022-11-30",41.787,41.8222,40.2589,41.4533,1016700.0],["2022-12-01",41.9803,42.2789,40.294,40.3994,714500.0],["2022-12-02",40.2238,40.9439,40.0745,40.1184,969800.0],["2022-12-05",41.585,42.1032,38.8361,38.8713,1865200.0],["2022-12-06",38.5463,39.5036,37.3782,37.7647,1368900.0],["2022-12-07",37.9403,38.5551,37.0445,37.4573,884300.0],["2022-12-08",38.5375,38.7307,36.3946,36.6668,1369500.0],["2022-12-09",36.6668,37.2289,35.9203,35.9818,1468500.0],["2022-12-12",35.6129,36.9128,35.1387,36.781,1508200.0],["2022-12-13",37.9491,38.3531,37.1323,37.4836,1955500.0],["2022-12-14",37.9403,38.2214,36.8074,37.1499,1262300.0],["2022-12-15",36.8249,37.4309,36.2804,37.387,768500.0],["2022-12-16",36.2189,37.2377,35.7183,37.0533,3083800.0],["2022-12-19",37.4836,37.7822,36.0696,36.377,1110800.0],["2022-12-20",36.3595,37.3607,36.3419,36.8952,841900.0],["2022-12-21",37.8437,38.4936,37.3168,38.3355,1023900.0],["2022-12-22",38.2038,38.2301,35.7623,36.9479,938200.0],["2022-12-23",37.4573,38.397,37.1675,38.3531,831700.0],["2022-12-27",38.7659,38.8098,37.993,38.4321,817900.0],["2022-12-28",38.1072,38.1072,36.4912,36.6229,927700.0],["2022-12-29",36.2892,38.0896,36.1926,37.7559,833300.0],["2022-12-30",37.4046,37.993,37.1411,37.7734,1331800.0],["2023-01-03",37.4046,37.6241,35.0597,35.6569,1574400.0],["2023-01-04",34.8489,36.1662,34.6908,35.7271,1089700.0],["2023-01-05",35.7535,36.4561,35.2002,36.0082,1409600.0],["2023-01-06",36.6932,36.8688,35.8501,36.3946,1847700.0],["2023-01-09",37.4134,37.4397,36.4824,36.7986,2100700.0],["2023-01-10",36.8513,37.106,35.9379,36.5351,930000.0],["2023-01-11",37.2114,37.4661,36.0433,36.5527,1445100.0],["2023-01-12",36.9742,37.7032,36.5527,36.7986,1855500.0],["2023-01-13",36.6581,37.3782,36.1311,37.1235,1835000.0],["2023-01-17",37.2728,37.7471,36.6581,36.9742,807900.0],["2023-01-18",37.2114,38.0106,36.2804,36.3331,1233900.0],["2023-01-19",35.8852,37.0357,35.613,36.7722,1614600.0],["2023-01-20",37.1323,37.2816,36.4297,36.9918,1627000.0],["2023-01-23",37.3607,37.9227,37.0094,37.3782,6966500.0],["2023-01-24",37.5187,37.6856,36.7195,37.5539,1803700.0],["2023-01-25",37.2377,37.7295,36.7459,37.6593,2468100.0],["2023-01-26",37.9052,40.0744,37.8349,39.8285,4187800.0],["2023-01-27",39.9691,40.1008,38.8537,39.0381,1750600.0],["2023-01-30",38.5024,39.003,37.6856,37.8437,2406100.0],["2023-01-31",37.7559,38.5463,37.4573,38.3004,3099000.0],["2023-02-01",38.0457,38.2038,35.9203,37.0621,2224000.0],["2023-02-02",37.1762,37.2816,35.8589,36.3595,1965200.0],["2023-02-03",36.5966,37.5187,36.4034,36.5615,1473900.0],["2023-02-06",36.6229,37.1675,35.5251,36.3507,1315800.0],["2023-02-07",36.5878,37.4924,35.9906,37.4397,1441100.0],["2023-02-08",37.1411,37.51,36.5263,37.1762,1576400.0],["2023-02-09",37.2026,37.2026,35.8413,35.9379,1546000.0],["2023-02-10",36.4552,38.2677,36.4552,38.0467,1513300.0],["2023-02-13",37.6223,38.5772,37.5339,38.1705,1131000.0],["2023-02-14",37.5958,38.869,37.4543,38.5507,965900.0],["2023-02-15",37.808,38.2589,36.8442,37.9052,1435200.0],["2023-02-16",37.6488,38.3915,36.9061,36.9768,898200.0],["2023-02-17",36.3402,36.3756,34.28,34.952,1743100.0],["2023-02-21",34.616,35.235,34.3773,34.5365,1351400.0],["2023-02-22",34.5541,34.8548,33.6081,33.9971,1140700.0],["2023-02-23",34.8282,35.1466,34.0502,34.6249,1381800.0],["2023-02-24",34.1032,35.1731,33.891,34.9078,983900.0],["2023-02-27",35.0139,35.571,34.8194,35.5268,947300.0],["2023-02-28",36.0042,36.0042,34.4834,34.5011,1688300.0],["2023-03-01",34.2977,35.5356,34.0855,35.4383,1340600.0],["2023-03-02",35.235,36.1457,34.9343,36.0396,1028300.0],["2023-03-03",35.624,37.0741,35.1908,36.7469,1187600.0],["2023-03-06",36.3579,36.7735,36.1811,36.4994,981300.0],["2023-03-07",36.1722,36.517,35.1996,35.4118,1376200.0],["2023-03-08",35.3322,35.8185,33.6788,34.3419,2403500.0],["2023-03-09",34.5895,35.0935,33.334,33.3959,1923000.0],["2023-03-10",33.334,33.9441,32.2818,32.4144,1556200.0],["2023-03-13",31.3799,32.0784,30.6283,31.6452,2765100.0],["2023-03-14",31.9369,33.6434,31.3534,31.9193,2712700.0],["2023-03-15",30.3808,31.1323,29.3816,30.31,3626800.0],["2023-03-16",29.3993,31.0528,29.1871,30.9467,1762600.0],["2023-03-17",30.6018,30.8406,29.3286,29.5673,3892500.0],["2023-03-20",29.7795,31.0704,29.7088,30.7698,1352600.0],["2023-03-21",31.7247,32.1668,31.3799,31.9988,1095400.0],["2023-03-22",32.0519,32.3879,31.0616,31.0704,1569200.0],["2023-03-23",31.1412,31.7336,30.0978,30.4338,1266400.0],["2023-03-24",29.753,30.5664,29.4877,30.5046,1577800.0],["2023-03-27",30.982,31.8927,30.6814,31.6982,1804400.0],["2023-03-28",31.5656,32.3171,31.3357,31.8662,910600.0],["2023-03-29",32.4498,32.7062,32.1757,32.5117,1039100.0],["2023-03-30",32.8477,32.8477,32.1757,32.2376,834700.0],["2023-03-31",32.3879,32.7681,32.2729,32.6973,1359400.0],["2023-04-03",34.4746,35.4826,34.4127,35.12,2055000.0],["2023-04-04",35.3676,35.3676,33.5904,34.28,1705500.0],["2023-04-05",34.2005,34.6337,33.6434,34.4834,1194800.0],["2023-04-06",34.5541,34.5541,33.8733,33.8998,928000.0],["2023-04-10",34.1739,34.8106,33.8556,34.227,2612100.0],["2023-04-11",35.2703,35.3941,34.7221,34.9255,1942600.0],["2023-04-12",34.952,35.2969,34.3773,34.3861,1383700.0],["2023-04-13",34.2712,34.7752,34.1209,34.1828,1810700.0],["2023-04-14",34.3154,34.6956,33.9617,34.5718,1138000.0],["2023-04-17",34.5011,34.7045,34.0413,34.4038,1707100.0],["2023-04-18",34.4127,34.7664,33.9794,34.395,1287400.0],["2023-04-19",33.67,33.8379,33.0068,33.5904,1932100.0],["2023-04-20",33.0245,33.3163,32.6443,33.1306,2073900.0],["2023-04-21",33.3251,33.3251,32.4232,32.883,1291000.0],["2023-04-24",32.83,33.4754,32.7239,33.1837,1333700.0],["2023-04-25",32.5205,32.7592,31.8397,32.158,1412900.0],["2023-04-26",31.8132,32.158,30.6991,31.2031,1988200.0],["2023-04-27",31.3357,31.7424,30.8494,31.7159,1148000.0],["2023-04-28",31.6982,32.6885,31.4064,32.4586,1414900.0],["2023-05-01",31.9016,32.5028,31.7159,32.1226,1134400.0],["2023-05-02",31.486,31.6805,29.7618,30.31,2361200.0],["2023-05-03",29.6204,31.6628,29.1783,30.2128,3932600.0],["2023-05-04",30.1244,30.8317,29.3905,29.5143,2354200.0],["2023-05-05",30.6637,31.097,30.4869,30.6814,2232500.0],["2023-05-08",31.3888,31.5479,30.4515,30.5134,2010900.0],["2023-05-09",30.2216,30.8052,30.0625,30.5488,1860900.0],["2023-05-10",30.8229,30.8494,29.585,30.0536,1373200.0],["2023-05-11",29.4877,29.7884,29.1075,29.5938,1873900.0],["2023-05-12",29.9727,30.2313,29.2417,29.6696,953700.0],["2023-05-15",30.0886,30.5076,29.7409,30.1599,1087000.0],["2023-05-16",29.9192,30.16,29.5002,29.625,1205400.0],["2023-05-17",30.1243,31.1317,29.7766,31.1139,1565900.0],["2023-05-18",30.7751,31.631,30.3561,31.6042,1578100.0],["2023-05-19",31.943,32.1213,31.096,31.2743,1725100.0],["2023-05-22",31.2743,32.781,31.2743,32.2194,2474200.0],["2023-05-23",32.4511,33.3516,32.3442,32.6205,1912100.0],["2023-05-24",32.8167,33.6636,32.4868,33.3338,1559700.0],["2023-05-25",32.5581,32.8434,31.729,32.1837,1909500.0],["2023-05-26",32.5225,32.7008,31.8984,32.4957,1083300.0],["2023-05-30",31.8717,31.9341,31.1317,31.6755,1071800.0],["2023-05-31",31.0693,31.3189,30.784,31.0247,1581000.0],["2023-06-01",31.1228,32.2907,30.8375,31.8806,1574000.0],["2023-06-02",32.8256,34.0113,32.4779,33.7617,1740200.0],["2023-06-05",34.466,34.564,32.7008,32.7275,1939000.0],["2023-06-06",32.1659,33.4942,32.0945,33.3962,1624500.0],["2023-06-07",33.619,35.0811,33.619,34.9385,2216000.0],["2023-06-08",34.9028,35.197,33.8954,34.4214,1422100.0],["2023-06-09",34.359,34.8137,34.038,34.2431,893100.0],["2023-06-12",33.4942,34.2788,33.3516,33.8687,1745600.0],["2023-06-13",34.3144,34.9652,33.8776,34.0024,1682700.0],["2023-06-14",34.3768,34.6354,33.1109,33.5834,1861100.0],["2023-06-15",33.6458,34.4927,33.512,34.3768,1339600.0],["2023-06-16",34.8761,34.8761,34.145,34.6799,2444100.0],["2023-06-20",34.4927,34.4927,33.3605,33.9935,1895400.0],["2023-06-21",33.9667,34.8493,33.9221,34.1629,1056500.0],["2023-06-22",33.5477,33.7795,33.2089,33.6101,2198400.0],["2023-06-23",32.8345,33.4675,32.5849,33.3962,6348600.0],["2023-06-26",33.414,34.1539,33.3248,33.8152,2098900.0],["2023-06-27",33.6369,34.1183,33.2535,33.8776,1546000.0],["2023-06-28",33.94,34.2877,33.3694,34.1718,828000.0],["2023-06-29",34.3233,34.8404,34.1094,34.3322,1680100.0],["2023-06-30",34.8047,34.8047,34.145,34.145,1378300.0],["2023-07-03",34.038,34.3501,33.7617,34.038,1011500.0],["2023-07-05",34.2074,34.2074,33.5834,33.7973,1674300.0],["2023-07-06",33.4764,33.6012,32.3977,32.9236,1827500.0],["2023-07-07",32.781,34.6978,32.781,34.2877,1957600.0],["2023-07-10",34.0291,35.0365,33.9489,35.0187,1558800.0],["2023-07-11",35.3397,36.356,35.1346,36.1777,1460800.0],["2023-07-12",36.4362,37.1227,36.2401,36.4808,1870100.0],["2023-07-13",36.5432,37.2653,36.3203,36.7839,1324800.0],["2023-07-14",36.3649,36.3649,34.8493,34.9206,1560200.0],["2023-07-17",34.9117,35.3664,34.8137,34.9652,1298800.0],["2023-07-18",34.9117,36.2579,34.8137,35.9815,1847000.0],["2023-07-19",36.2223,37.1049,35.8032,36.249,1785900.0],["2023-07-20",36.7572,36.8731,36.1153,36.5343,1355500.0],["2023-07-21",36.8017,36.9533,36.4006,36.8909,1316200.0],["2023-07-24",37.1583,37.8448,37.087,37.3812,1517300.0],["2023-07-25",37.4347,38.139,37.2475,37.7824,5051000.0],["2023-07-26",37.4615,37.8716,37.2297,37.5684,1162200.0],["2023-07-27",37.9429,38.1034,37.1049,37.3099,1172200.0],["2023-07-28",37.613,38.041,37.1138,37.8805,919200.0],["2023-07-31",38.2638,38.5937,37.925,38.5759,1599700.0],["2023-08-01",38.2192,38.4243,37.6219,38.3351,1284400.0],["2023-08-02",37.8805,37.9875,36.9087,37.2742,2103600.0],["2023-08-03",37.6219,38.8701,36.8909,38.6026,2418900.0],["2023-08-04",38.9414,39.3158,38.2816,38.9235,1835500.0],["2023-08-07",38.7809,39.0751,38.3708,38.8522,1190700.0],["2023-08-08",37.8716,39.4585,37.6665,39.191,1463000.0],["2023-08-09",39.6011,40.6353,39.3426,39.8596,1739700.0],["2023-08-10",39.7348,40.1093,39.0305,39.3069,1307200.0],["2023-08-11",39.1858,39.8497,39.0781,39.5446,1597600.0],["2023-08-14",39.3832,39.6164,39.0692,39.5088,955200.0],["2023-08-15",39.1858,39.6254,38.9346,39.4011,1795100.0],["2023-08-16",39.6971,40.5584,39.4729,39.5267,1575600.0],["2023-08-17",40.37,41.2581,40.1188,40.4507,2021300.0],["2023-08-18",40.0291,40.7737,39.9394,40.6929,1488900.0],["2023-08-21",40.989,41.2581,40.361,40.5584,1037800.0],["2023-08-22",40.5853,40.8275,40.1188,40.1816,846100.0],["2023-08-23",39.9932,40.1816,39.5088,40.1098,1188200.0],["2023-08-24",39.733,40.5404,39.7061,39.9304,942300.0],["2023-08-25",40.3341,40.4686,39.6971,40.1008,1278200.0],["2023-08-28",40.4059,40.98,40.2982,40.4956,724800.0],["2023-08-29",40.5673,40.7378,40.1906,40.6391,1162800.0],["2023-08-30",40.8903,41.1146,40.7109,40.9172,902700.0],["2023-08-31",41.0518,41.0518,40.5673,40.7288,1163000.0],["2023-09-01",41.2671,41.8502,41.0787,41.6887,1606100.0],["2023-09-05",41.904,42.4423,41.6708,41.6798,1666400.0],["2023-09-06",41.5272,42.0834,41.2133,41.4914,1600800.0],["2023-09-07",41.5542,42.0924,41.3658,41.5452,1835200.0],["2023-09-08",41.7695,42.1193,41.5542,41.7336,1182400.0],["2023-09-11",42.0117,42.1283,40.1726,40.3161,1156100.0],["2023-09-12",40.8544,41.7246,40.8006,41.6259,1139500.0],["2023-09-13",41.6439,41.6439,40.7288,41.1415,1143100.0],["2023-09-14",41.7515,42.1911,41.3658,41.4106,950500.0],["2023-09-15",41.0787,41.4375,40.5494,40.6032,3474800.0],["2023-09-18",41.3747,41.3747,40.4597,40.7737,1291200.0],["2023-09-19",41.2761,41.4106,40.1816,40.5853,1231700.0],["2023-09-20",40.2803,41.0249,39.742,39.7689,1274000.0],["2023-09-21",39.8227,40.1367,38.9705,39.105,1532500.0],["2023-09-22",39.4549,39.8766,39.0243,39.2486,1278900.0],["2023-09-25",39.4459,40.5315,39.437,40.4687,1533300.0],["2023-09-26",40.0022,40.8903,39.9752,40.5673,1470700.0],["2023-09-27",41.0787,42.0296,40.9531,41.6439,1751500.0],["2023-09-28",41.4914,41.9848,41.1325,41.4465,1337900.0],["2023-09-29",41.3119,41.5272,40.6032,40.684,1655600.0],["2023-10-02",40.9352,40.9352,38.9167,39.3652,1299400.0],["2023-10-03",39.1499,39.8855,39.0422,39.7868,1305000.0],["2023-10-04",39.2306,39.2306,37.7504,38.1631,1422300.0],["2023-10-05",37.6966,38.3694,37.6786,37.7953,1379800.0],["2023-10-06",38.1362,38.7193,37.3377,38.1721,1602200.0],["2023-10-09",39.428,40.7199,39.2306,40.4776,1643800.0],["2023-10-10",40.37,40.7198,40.1008,40.1278,1565600.0],["2023-10-11",39.5267,40.1098,39.2127,40.0111,1431000.0],["2023-10-12",40.5404,40.7826,40.1636,40.4507,1783100.0],["2023-10-13",41.3209,42.1014,41.1774,41.6708,1182500.0],["2023-10-16",42.1642,42.4692,41.4824,42.218,1312800.0],["2023-10-17",42.1552,42.9806,41.9668,42.4692,1271400.0],["2023-10-18",42.7653,43.1241,42.4244,42.7294,963500.0],["2023-10-19",42.3616,43.483,42.0924,42.9267,1414400.0],["2023-10-20",42.855,43.0703,42.0027,42.2898,1249200.0],["2023-10-23",41.922,42.0386,41.0249,41.3747,1558300.0],["2023-10-24",41.5811,41.5811,40.7109,40.8724,929900.0],["2023-10-25",40.8096,41.0697,40.3161,40.7198,1433600.0],["2023-10-26",40.2713,41.0787,39.7599,40.675,1709700.0],["2023-10-27",40.8006,40.9082,39.9214,40.6481,1364500.0],["2023-10-30",40.684,40.98,39.6433,40.2982,1289600.0],["2023-10-31",40.3789,40.7288,39.8855,40.2533,1443800.0],["2023-11-01",40.2982,40.7468,39.7151,40.1995,1372500.0],["2023-11-02",40.0739,41.4555,39.3473,41.3927,2987700.0],["2023-11-03",41.3389,41.7605,40.5404,41.1953,2144800.0],["2023-11-06",41.294,41.4286,40.1188,40.2533,2377100.0],["2023-11-07",39.428,39.6254,38.4412,39.2217,2874900.0],["2023-11-08",38.8359,39.1768,38.1093,38.3425,2841000.0],["2023-11-09",38.5937,38.9167,37.9478,37.9837,1612800.0],["2023-11-10",38.4758,39.0898,38.2049,38.7738,1238000.0],["2023-11-13",38.9002,39.2072,38.6112,38.9724,965600.0],["2023-11-14",39.2885,39.9025,38.9995,39.7219,1478600.0],["2023-11-15",39.4691,40.1914,39.442,39.46,1511100.0],["2023-11-16",39.0085,39.162,37.7805,38.3042,2000100.0],["2023-11-17",38.6473,39.6858,38.6473,39.442,1486900.0],["2023-11-20",39.9567,39.9928,39.2252,39.2704,1080100.0],["2023-11-21",38.8731,39.0266,38.3584,38.6203,1556700.0],["2023-11-22",37.6089,38.4216,37.2839,38.3494,1383500.0],["2023-11-24",38.1778,39.1801,38.1778,38.846,403200.0],["2023-11-27",38.5029,38.6022,38.1056,38.4668,1077300.0],["2023-11-28",38.6383,38.9995,38.25,38.5841,1024000.0],["2023-11-29",38.8099,38.9724,38.2771,38.548,1078000.0],["2023-11-30",38.9092,39.7399,38.3765,38.6203,1329700.0],["2023-12-01",38.53,39.8122,38.4216,39.0627,1467100.0],["2023-12-04",38.6835,39.0898,38.3584,38.6835,792200.0],["2023-12-05",38.846,38.8912,37.7083,37.7444,1611900.0],["2023-12-06",37.3922,37.7895,36.4441,36.4531,1832100.0],["2023-12-07",36.7692,36.9859,36.2725,36.6247,1509700.0],["2023-12-08",36.9588,37.4825,36.8865,37.329,1705600.0],["2023-12-11",37.0942,37.4283,36.9678,37.1936,1742300.0],["2023-12-12",36.6066,36.6789,35.8572,36.0919,1692200.0],["2023-12-13",36.2274,37.2477,35.9204,37.2116,1744200.0],["2023-12-14",38.1688,38.8731,37.9159,38.6112,2180400.0],["2023-12-15",38.4487,38.6203,37.9069,38.2139,4685200.0],["2023-12-18",39.144,39.5052,38.6293,38.7196,1630300.0],["2023-12-19",38.5932,39.7038,38.5751,39.5503,2490700.0],["2023-12-20",39.758,40.2095,38.8099,38.8821,1798000.0],["2023-12-21",39.0988,39.4871,38.8731,39.46,1054200.0],["2023-12-22",39.7399,39.9386,39.2794,39.4239,1024900.0],["2023-12-26",39.8573,40.3811,39.7219,40.1102,784300.0],["2023-12-27",40.074,40.2095,39.7399,39.9025,661000.0],["2023-12-28",39.5594,39.7851,38.8641,38.9002,989800.0],["2023-12-29",38.9634,39.0988,38.4487,38.5209,1498000.0],["2024-01-02",38.837,39.2614,38.4938,38.6112,1907900.0],["2024-01-03",38.4938,39.2523,38.25,39.0085,1210900.0],["2024-01-04",39.4058,39.4058,37.5818,37.636,2227000.0],["2024-01-05",37.9069,38.0062,37.1936,37.3741,1983800.0],["2024-01-08",36.4712,37.1665,36.101,37.1484,1730500.0],["2024-01-09",36.9949,37.04,35.9474,36.4531,1962000.0],["2024-01-10",36.3448,36.3628,35.6856,35.8481,1680400.0],["2024-01-11",36.0377,36.11,35.3334,35.4598,1938700.0],["2024-01-12",36.1732,36.3448,35.1077,35.2883,2575100.0],["2024-01-16",35.1257,35.1257,34.3221,34.4575,1960400.0],["2024-01-17",33.9519,34.1325,33.699,34.0331,2706300.0],["2024-01-18",34.0331,34.4666,33.7081,34.4214,2974200.0],["2024-01-19",34.4214,34.4214,33.7984,34.0963,1928200.0],["2024-01-22",34.0422,34.4846,33.8164,34.1325,2197500.0],["2024-01-23",34.0783,34.5478,33.9519,34.2679,1654500.0],["2024-01-24",34.5749,34.9271,34.3221,34.6833,3165400.0],["2024-01-25",34.3131,35.0806,33.3649,34.584,4504300.0],["2024-01-26",34.7013,35.0354,34.0151,34.8187,2557800.0],["2024-01-29",34.6923,35.216,34.3853,35.198,2686900.0],["2024-01-30",34.7465,36.0829,34.7465,35.9745,2498500.0],["2024-01-31",35.9294,36.0468,34.9181,34.9451,2462700.0],["2024-02-01",35.2251,35.4779,34.3943,34.8097,2541000.0],["2024-02-02",34.7826,34.7826,34.1415,34.1505,1876000.0],["2024-02-05",33.9338,34.3853,33.5004,34.0241,1674000.0],["2024-02-06",34.1505,34.6923,34.0693,34.2769,1236800.0],["2024-02-07",34.4395,34.602,33.9519,34.286,1313500.0],["2024-02-08",34.1596,34.5298,33.9158,34.5027,1786400.0],["2024-02-09",34.5027,34.7646,34.0151,34.2137,1169200.0],["2024-02-12",34.4395,35.3425,34.4395,34.9542,1435900.0],["2024-02-13",34.7194,34.8097,34.0331,34.4395,1456500.0],["2024-02-14",34.7555,35.0174,34.2408,34.3492,1438100.0],["2024-02-15",34.4214,36.0829,34.4214,35.7669,1739400.0],["2024-02-16",35.9033,35.9488,35.4211,35.6577,1226200.0],["2024-02-20",35.4939,35.7123,35.0208,35.0936,1279000.0],["2024-02-21",35.4757,36.2582,35.2755,35.9124,1132000.0],["2024-02-22",35.7123,36.3219,35.4575,36.1945,1610400.0],["2024-02-23",35.7214,35.9124,35.3392,35.8396,2121700.0],["2024-02-26",35.6213,36.2127,35.3938,36.149,984600.0],["2024-02-27",36.3947,36.6949,36.1945,36.4493,1330100.0],["2024-02-28",36.1763,36.5402,35.6122,35.7123,1820800.0],["2024-02-29",35.9579,36.331,35.6941,36.0944,2030500.0],["2024-03-01",36.4947,36.9406,36.3583,36.8041,1908200.0],["2024-03-04",36.6494,36.977,35.2573,35.2937,2644400.0],["2024-03-05",35.1572,35.9852,35.0663,35.6213,2294600.0],["2024-03-06",36.058,36.2127,35.5121,35.8123,1687200.0],["2024-03-07",35.8487,37.3136,35.7032,37.1225,3123100.0],["2024-03-08",37.1408,37.7595,37.0953,37.4137,2392400.0],["2024-03-11",37.2499,38.2508,37.0589,38.2235,2198900.0],["2024-03-12",38.1507,38.5147,37.9505,38.3418,2292900.0],["2024-03-13",38.7239,39.9067,38.6238,39.3972,3234200.0],["2024-03-14",39.5155,39.7521,39.2516,39.4882,1770800.0],["2024-03-15",39.3608,39.9613,39.1971,39.47,3158000.0],["2024-03-18",39.5883,39.7885,39.2062,39.6884,2141300.0],["2024-03-19",39.6884,40.7893,39.6429,40.7438,1449900.0],["2024-03-20",40.4709,40.9531,40.2252,40.671,1530200.0],["2024-03-21",40.944,41.1715,40.6164,40.7074,2360000.0],["2024-03-22",40.762,40.8348,40.2343,40.3071,1013400.0],["2024-03-25",40.5619,41.3352,40.5619,41.1988,1266100.0],["2024-03-26",41.2352,41.3079,40.6801,40.7165,1250800.0],["2024-03-27",40.6619,41.0623,40.58,41.0441,1161500.0],["2024-03-28",41.5445,41.7083,41.0896,41.5809,1861500.0],["2024-04-01",41.7629,42.3634,41.3079,42.2451,1472300.0],["2024-04-02",42.4908,42.7819,42.0995,42.7091,1281300.0],["2024-04-03",42.8365,44.0375,42.7637,44.0102,1946100.0],["2024-04-04",44.3651,44.4379,43.7555,44.0557,1377900.0],["2024-04-05",44.0921,44.6744,43.9011,44.5562,1234700.0],["2024-04-08",44.538,44.7108,43.8192,43.8374,1019100.0],["2024-04-09",44.1103,44.1103,43.2551,43.6008,1329600.0],["2024-04-10",43.2187,43.9648,43.0185,43.7737,1593700.0],["2024-04-11",43.5007,43.7282,43.0276,43.4006,1195900.0],["2024-04-12",43.7373,44.2559,42.6182,42.8001,1261900.0],["2024-04-15",43.0367,43.3278,42.1723,42.3179,1230900.0],["2024-04-16",41.9721,42.1086,41.2897,41.8084,998900.0],["2024-04-17",41.8721,42.236,41.0987,41.1988,1165000.0],["2024-04-18",41.2806,41.6901,40.9167,41.1169,1273300.0],["2024-04-19",41.1624,41.9812,41.0714,41.8448,1307300.0],["2024-04-22",41.6901,42.418,41.0896,41.8994,1118900.0],["2024-04-23",41.7174,42.2997,41.2716,41.9994,1404600.0],["2024-04-24",41.6355,42.1086,41.4535,42.054,986500.0],["2024-04-25",42.0449,42.418,41.4899,42.2451,1363600.0],["2024-04-26",42.054,42.4908,41.8539,42.2542,924400.0],["2024-04-29",42.1905,42.6818,42.1905,42.6091,1337500.0],["2024-04-30",42.327,42.327,40.5528,40.6164,1577400.0],["2024-05-01",40.6619,40.8257,39.743,40.1979,1688600.0],["2024-05-02",40.3708,41.1624,39.8704,40.2343,1901700.0],["2024-05-03",40.4254,40.5437,39.7976,40.1706,1692700.0],["2024-05-06",40.5437,41.2261,40.389,40.4709,1391600.0],["2024-05-07",40.4072,41.1169,40.4072,40.7074,1427600.0],["2024-05-08",40.2707,40.7347,40.1797,40.58,1004800.0],["2024-05-09",40.671,41.0441,40.6164,40.8985,1111800.0],["2024-05-10",40.9713,41.2169,40.1251,40.2525,1098800.0],["2024-05-13",40.4982,40.6983,39.8794,39.9522,1191000.0],["2024-05-14",40.1888,40.3344,39.652,39.9704,986600.0],["2024-05-15",39.7976,39.9522,39.097,39.9249,1216500.0],["2024-05-16",39.934,40.0159,39.2698,39.3153,1119800.0],["2024-05-17",39.581,39.6818,39.297,39.4711,1212100.0],["2024-05-20",39.5077,39.6452,39.2054,39.2146,1067900.0],["2024-05-21",39.0679,39.8009,39.0679,39.407,1468700.0],["2024-05-22",39.1321,39.2604,38.3258,38.7656,2330600.0],["2024-05-23",38.9947,39.3153,38.0968,38.3533,1525900.0],["2024-05-24",38.6373,38.7656,38.2708,38.4724,1227300.0],["2024-05-28",38.7656,39.0496,38.4816,38.8755,1487300.0],["2024-05-29",38.7106,38.8297,38.0968,38.3075,1478200.0],["2024-05-30",38.3625,38.9397,38.28,38.3808,1338300.0],["2024-05-31",38.564,39.3153,38.4816,39.2054,1899600.0],["2024-06-03",39.1229,39.1229,37.0523,37.2538,1515100.0],["2024-06-04",36.7499,36.9057,36.3376,36.6308,1386400.0],["2024-06-05",36.7316,36.7682,36.4201,36.5025,1257500.0],["2024-06-06",36.4475,36.7499,36.3651,36.6674,974800.0],["2024-06-07",36.4659,36.8507,36.2276,36.3468,1109700.0],["2024-06-10",36.3376,37.2996,36.3376,37.0522,1441600.0],["2024-06-11",36.8782,37.2538,36.5941,37.2447,1010300.0],["2024-06-12",37.7852,37.8952,36.7316,36.9606,1694300.0],["2024-06-13",36.869,36.869,35.3847,35.6871,1809300.0],["2024-06-14",35.6413,35.6413,34.9174,35.0915,1398400.0],["2024-06-17",35.174,35.5496,34.9816,35.4763,1463000.0],["2024-06-18",35.7329,35.9528,35.458,35.5955,1603200.0],["2024-06-20",35.7329,36.53,35.4488,36.3834,1593700.0],["2024-06-21",36.5758,36.6858,36.1085,36.2002,2215400.0],["2024-06-24",36.5392,37.941,36.4384,37.6478,1416200.0],["2024-06-25",37.5012,37.5837,36.9148,37.5379,1079400.0],["2024-06-26",37.5287,37.5653,36.6766,37.5287,1768000.0],["2024-06-27",37.7852,37.9043,37.3546,37.7303,1133300.0],["2024-06-28",38.2617,38.3899,37.4829,37.7852,2903400.0],["2024-07-01",37.9593,38.1242,37.2905,37.6295,1114800.0],["2024-07-02",38.0326,38.2525,37.3913,37.6111,1333800.0],["2024-07-03",37.8127,38.0143,37.5379,37.7852,486000.0],["2024-07-05",37.5837,37.6753,36.6308,36.7682,904300.0],["2024-07-08",36.6033,36.9698,36.5667,36.8598,1023800.0],["2024-07-09",36.5483,37.0797,36.3559,36.4567,926700.0],["2024-07-10",36.4201,36.9331,36.3284,36.9148,569700.0],["2024-07-11",37.0981,37.996,36.869,37.8127,1024400.0],["2024-07-12",38.2525,38.2983,37.7303,37.9135,802900.0],["2024-07-15",38.3716,39.1687,37.9868,38.7748,1325900.0],["2024-07-16",38.6465,38.9214,38.225,38.3716,1748100.0],["2024-07-17",38.6373,39.4161,38.4999,38.5457,1895100.0],["2024-07-18",38.4174,39.2512,38.2892,38.4632,1292300.0],["2024-07-19",38.3991,38.4632,37.7119,38.1701,1022900.0],["2024-07-22",37.9135,38.1701,37.3638,37.4096,806400.0],["2024-07-23",37.1805,37.2813,36.64,36.979,1152200.0],["2024-07-24",37.3088,37.492,36.4384,36.4567,1238200.0],["2024-07-25",36.5117,37.1805,36.4109,36.8232,1572800.0],["2024-07-26",36.8782,37.1164,36.475,36.8873,927700.0],["2024-07-29",37.0248,37.0981,36.136,36.7132,1272100.0],["2024-07-30",36.6491,37.2447,36.6033,37.1164,1345300.0],["2024-07-31",37.7119,38.3075,37.6386,37.9135,1674900.0],["2024-08-01",37.8952,38.2983,36.1085,36.4384,1516900.0],["2024-08-02",35.7787,35.9161,34.2486,34.3769,1919700.0],["2024-08-05",33.4881,34.0837,32.6269,33.5706,3221100.0],["2024-08-06",33.4515,33.7905,33.1308,33.1674,1340100.0],["2024-08-07",33.9646,34.3127,33.5156,33.6347,2042000.0],["2024-08-08",35.1465,35.5038,32.6452,33.9371,3313000.0],["2024-08-09",33.9554,34.1936,33.6072,33.8821,1613200.0],["2024-08-12",33.9096,34.5235,33.9096,34.3769,1325600.0],["2024-08-13",34.0012,34.1203,33.6347,33.8913,979300.0],["2024-08-14",34.047,34.1753,33.5798,33.6714,3279900.0],["2024-08-15",33.6897,34.6517,33.5889,34.4227,2810900.0],["2024-08-16",33.9554,34.6334,33.9554,34.2944,1785800.0],["2024-08-19",34.3868,35.4028,34.3868,35.0333,1496400.0],["2024-08-20",34.8855,34.941,33.8234,33.9896,1311300.0],["2024-08-21",34.433,34.5346,33.8695,34.0727,1441900.0],["2024-08-22",34.1374,34.747,34.045,34.4884,1741600.0],["2024-08-23",34.8209,35.4212,34.7193,35.3381,2222200.0],["2024-08-26",36.0955,36.4465,35.7168,35.7168,1410300.0],["2024-08-27",35.6891,35.7168,34.9225,34.9964,1256100.0],["2024-08-28",34.5992,34.8394,34.3498,34.4791,937400.0],["2024-08-29",34.7839,35.1719,34.4607,34.9409,967300.0],["2024-08-30",34.4976,34.6177,34.0358,34.4329,1058400.0],["2024-09-03",33.6663,33.7679,32.7797,32.9459,1678800.0],["2024-09-04",33.0937,33.7125,32.5672,32.6688,2447100.0],["2024-09-05",33.1122,33.1122,32.2809,32.5026,2035000.0],["2024-09-06",32.4564,32.909,31.8468,31.9392,2382900.0],["2024-09-09",31.9669,32.2809,31.8745,31.893,2672700.0],["2024-09-10",31.8837,31.8837,30.8031,31.3757,2796700.0],["2024-09-11",31.3573,31.5143,30.6184,31.4404,2487600.0],["2024-09-12",31.4404,31.6805,31.0248,31.3203,3016800.0],["2024-09-13",31.6251,32.1239,31.4773,31.5605,2104200.0],["2024-09-16",31.8468,32.1423,31.4034,31.7175,1979900.0],["2024-09-17",31.7637,32.6781,31.7267,32.6596,1289600.0],["2024-09-18",32.3271,33.2876,32.2624,32.6042,2354300.0],["2024-09-19",33.2507,33.6663,32.872,33.2692,2086300.0],["2024-09-20",33.1122,33.1122,32.4287,32.8997,3485100.0],["2024-09-23",33.1399,33.731,32.909,33.0844,1743900.0],["2024-09-24",33.6756,33.8326,32.8997,32.9182,1125900.0],["2024-09-25",32.7058,32.8535,31.7452,31.7821,1088600.0],["2024-09-26",30.9324,31.1633,30.0457,30.2859,2761000.0],["2024-09-27",30.7292,31.2926,30.6368,31.1541,1777300.0],["2024-09-30",30.9509,31.6713,30.8308,31.1633,1384600.0],["2024-10-01",30.8493,32.1146,30.6091,31.8745,1959800.0],["2024-10-02",32.5303,32.5303,31.6066,31.9853,2216800.0],["2024-10-03",31.8745,33.0013,31.5882,32.8905,2382900.0],["2024-10-04",33.4077,33.537,32.8905,33.2969,1271000.0],["2024-10-07",33.3154,33.8234,33.2322,33.3338,1224400.0],["2024-10-08",32.7427,32.7427,31.8375,32.1239,1636600.0],["2024-10-09",31.7544,32.521,31.5235,32.3548,1469400.0],["2024-10-10",32.4287,33.0937,32.3455,32.7981,1829100.0],["2024-10-11",32.7797,33.4724,32.7612,33.1676,2028100.0],["2024-10-14",32.7889,32.9644,32.4841,32.7797,1022100.0],["2024-10-15",31.6898,31.7821,30.6922,30.7292,1668400.0],["2024-10-16",30.8123,31.0432,30.2304,30.2581,1705200.0],["2024-10-17",30.1381,30.683,30.1011,30.6091,1297500.0],["2024-10-18",30.6091,30.7569,30.3413,30.5075,1242400.0],["2024-10-21",30.8493,30.8954,30.212,30.5722,2031800.0],["2024-10-22",30.72,31.0986,30.4706,30.6738,1270800.0],["2024-10-23",30.4336,30.5722,29.7686,30.1011,964400.0],["2024-10-24",30.2212,30.332,29.6116,29.9349,1266600.0],["2024-10-25",30.1381,30.4706,29.9718,30.2766,1156300.0],["2024-10-28",29.3899,29.6393,29.1313,29.4269,1225800.0],["2024-10-29",29.3899,29.3899,28.7434,28.845,1094600.0],["2024-10-30",29.002,29.4084,28.7434,29.0482,823200.0],["2024-10-31",29.4084,29.5469,29.0389,29.0759,1138500.0],["2024-11-01",29.2699,29.4731,28.6233,28.7342,1065900.0],["2024-11-04",29.002,29.5285,28.8727,29.1867,1421700.0],["2024-11-05",29.1867,29.4084,28.7434,28.9096,1284100.0],["2024-11-06",29.7963,30.7107,29.6485,30.332,2930900.0],["2024-11-07",30.2489,30.9416,29.6485,30.5168,2201600.0],["2024-11-08",30.4521,31.1356,29.9811,31.0432,2560400.0],["2024-11-11",30.9139,31.1448,30.4798,30.9786,1968300.0],["2024-11-12",31.0432,31.2095,29.8056,29.8425,1472800.0],["2024-11-13",29.9995,30.1473,29.2329,29.9718,1347300.0],["2024-11-14",30.3413,30.7938,30.2212,30.7846,1792200.0],["2024-11-15",30.8493,31.0155,29.9626,30.018,1243000.0],["2024-11-18",30.4748,31.0341,30.2417,30.7451,1541700.0],["2024-11-19",30.4655,30.8384,30.1765,30.307,1330200.0],["2024-11-20",30.279,30.7545,30.2231,30.7451,1120800.0],["2024-11-21",31.0248,31.2952,30.857,30.9036,1572900.0],["2024-11-22",30.8197,31.3511,30.6053,31.1367,1153200.0],["2024-11-25",31.1553,31.5655,30.6519,30.8757,2155800.0],["2024-11-26",30.7358,30.8757,30.018,30.2324,1528400.0],["2024-11-27",30.3163,30.8943,30.2977,30.3256,896500.0],["2024-11-29",30.4748,30.54,30.1392,30.2697,726500.0],["2024-12-02",30.335,30.4095,29.5798,30.1672,1285400.0],["2024-12-03",30.5773,30.6519,29.8782,30.1299,1078300.0],["2024-12-04",30.0739,30.0833,29.0205,29.3561,2045100.0],["2024-12-05",29.5612,29.9621,29.412,29.4773,1501900.0],["2024-12-06",29.3281,29.3281,27.8179,27.9484,2089100.0],["2024-12-09",28.4052,29.151,28.284,28.4705,2453800.0],["2024-12-10",28.8154,28.918,28.1442,28.2188,2048300.0],["2024-12-11",28.2188,28.6756,27.9391,28.629,2143200.0],["2024-12-12",28.4705,28.6103,28.2374,28.4052,1578500.0],["2024-12-13",28.3959,28.5451,28.1162,28.2374,970300.0],["2024-12-16",27.9857,27.9857,27.3611,27.5662,1549000.0],["2024-12-17",27.3798,27.3798,26.8577,27.2959,1705900.0],["2024-12-18",27.3798,27.5569,26.4569,26.578,2991100.0],["2024-12-19",27.0255,27.1187,26.1865,26.2331,1871900.0],["2024-12-20",26.0094,26.634,25.8695,26.317,4456900.0],["2024-12-23",26.3543,26.7458,26.1772,26.6526,1710200.0],["2024-12-24",26.7086,26.8391,26.2424,26.7925,618600.0],["2024-12-26",26.7831,26.9509,26.4848,26.7272,939400.0],["2024-12-27",26.7925,27.0908,26.6153,26.7179,979400.0],["2024-12-30",26.9882,27.8086,26.867,27.5942,1505200.0],["2024-12-31",27.6967,28.284,27.6967,28.2095,1395900.0],["2025-01-02",28.6756,29.2442,28.6476,28.862,1194500.0],["2025-01-03",28.8713,29.0019,28.4985,28.7595,1358700.0],["2025-01-06",29.0951,29.7197,28.5078,28.6756,1889500.0],["2025-01-07",28.7874,29.5426,28.6663,29.4959,1822100.0],["2025-01-08",30.5867,30.8011,29.7756,30.5494,3610900.0],["2025-01-10",31.407,31.8359,30.9689,30.9782,2500800.0],["2025-01-13",31.3977,32.1808,31.3325,31.5375,1745400.0],["2025-01-14",31.3231,31.7799,31.2019,31.6028,1529500.0],["2025-01-15",31.8079,31.8265,30.9689,31.1926,2704700.0],["2025-01-16",30.7824,31.3325,30.5867,30.8104,2152300.0],["2025-01-17",30.7172,30.8477,29.5612,30.0553,2743700.0],["2025-01-21",29.8222,29.99,28.9273,29.3561,2903700.0],["2025-01-22",28.8527,29.4307,28.7315,28.7688,1683500.0],["2025-01-23",28.9273,29.1697,28.1162,28.34,2048000.0],["2025-01-24",28.1628,28.34,27.6315,27.7247,1771300.0],["2025-01-27",27.9111,28.4705,27.3891,27.5476,2754600.0],["2025-01-28",27.6874,28.284,26.9509,27.2213,2125700.0],["2025-01-29",27.0628,27.3145,26.8764,27.2026,2482900.0],["2025-01-30",26.5128,26.6899,25.3102,25.6085,5320100.0],["2025-01-31",25.4873,25.6645,24.6763,24.8254,3463300.0],["2025-02-03",24.8161,24.8161,23.7627,23.8186,4263200.0],["2025-02-04",23.6788,24.8907,23.5483,24.6763,3525300.0],["2025-02-05",24.8441,24.9839,24.3873,24.8721,2873900.0],["2025-02-06",25.0212,25.2822,24.2102,24.5178,2995200.0],["2025-02-07",25.0865,25.45,24.8441,25.0026,4483200.0],["2025-02-10",25.2543,26.2611,25.2356,26.1306,3110600.0],["2025-02-11",26.2891,27.0069,26.2891,26.7831,2501000.0],["2025-02-12",26.5314,26.8484,25.6551,25.8043,2488200.0],["2025-02-13",25.7204,26.2891,25.6738,26.028,1962600.0],["2025-02-14",26.2984,26.9789,26.0467,26.345,2325100.0],["2025-02-18",26.5383,27.2079,26.1705,26.5855,2788800.0],["2025-02-19",26.8495,27.1702,26.6704,26.7741,2646300.0],["2025-02-20",26.6798,27.0853,26.4157,26.5949,1550200.0],["2025-02-21",26.5666,26.5666,25.699,25.7556,2965100.0],["2025-02-24",25.7556,26.4346,25.7178,26.1328,3288300.0],["2025-02-25",26.1328,26.444,25.9347,26.0856,3433200.0],["2025-02-26",26.0856,26.1422,25.0294,25.3972,3401300.0],["2025-02-27",25.4161,25.4632,24.737,25.1991,1914500.0],["2025-02-28",24.9256,25.284,24.5861,24.9822,2485500.0],["2025-03-03",25.1897,25.3217,22.8886,23.0678,3425100.0],["2025-03-04",22.7377,23.445,22.153,23.0395,3743200.0],["2025-03-05",22.6528,22.9263,21.5966,22.6528,5810800.0],["2025-03-06",22.7754,23.0301,22.3133,22.7849,3646200.0],["2025-03-07",23.0961,24.1052,23.0961,23.9166,3210500.0],["2025-03-10",24.3787,24.8219,23.9448,24.19,4240900.0],["2025-03-11",24.4258,24.5956,23.577,23.8128,3423200.0],["2025-03-12",23.9354,23.9354,23.3507,23.6996,2574800.0],["2025-03-13",23.7751,24.5201,23.247,23.4639,2431200.0],["2025-03-14",23.5016,24.605,23.3696,24.5578,2877300.0],["2025-03-17",24.7748,25.2652,24.6899,25.1426,2853400.0],["2025-03-18",25.4538,25.5292,24.3504,24.6144,2152800.0],["2025-03-19",24.6333,25.8216,24.6333,25.5575,2771100.0],["2025-03-20",25.2652,25.6613,25.1709,25.3029,2308900.0],["2025-03-21",25.1709,25.3972,24.8879,25.1803,14859300.0],["2025-03-24",25.1709,25.831,25.1709,25.7084,2155300.0],["2025-03-25",25.897,26.2837,25.7839,26.1611,2089100.0],["2025-03-26",26.3874,27.1796,26.3214,26.7364,2335500.0],["2025-03-27",26.5949,26.991,26.2648,26.8778,2539500.0],["2025-03-28",26.5383,26.9061,26.3969,26.7552,2999100.0],["2025-03-31",26.5666,27.1702,26.4252,26.7835,2681600.0],["2025-04-01",26.7269,27.2268,26.312,27.1136,3095300.0],["2025-04-02",26.6986,27.5946,26.6986,27.5474,1968400.0],["2025-04-03",25.5669,25.897,23.8222,23.9637,3907400.0],["2025-04-04",22.7754,22.8792,20.7667,21.0496,4888900.0],["2025-04-07",20.0593,21.7097,19.4841,20.2385,6104000.0],["2025-04-08",20.9553,21.059,18.1355,18.5033,5922200.0],["2025-04-09",17.928,22.2567,17.8714,21.8606,7315800.0],["2025-04-10",20.7949,20.8798,18.2958,18.8333,4903700.0],["2025-04-11",18.8994,19.8896,18.3241,19.6821,3609500.0],["2025-04-14",20.3706,20.38,19.0503,19.3615,2997800.0],["2025-04-15",19.1446,19.5689,18.8899,18.9748,3812200.0],["2025-04-16",19.1257,20.0028,19.0502,19.4181,3258300.0],["2025-04-17",19.899,20.512,19.7576,20.1537,3245100.0],["2025-04-21",19.5595,19.7198,19.0785,19.6444,2661400.0],["2025-04-22",20.1537,20.6535,19.9462,20.1725,3049400.0],["2025-04-23",20.5309,20.8421,19.2577,19.4181,3961100.0],["2025-04-24",19.767,19.8141,19.3992,19.6444,2511400.0],["2025-04-25",19.2389,19.9933,19.2389,19.8707,1938000.0],["2025-04-28",19.8802,20.3423,19.6727,20.0028,2377500.0],["2025-04-29",19.6161,20.1065,19.5218,20.0122,2376000.0],["2025-04-30",19.5689,19.899,19.0125,19.3615,3167600.0],["2025-05-01",19.2766,20.2291,19.2672,19.9085,2799400.0],["2025-05-02",20.1819,20.7101,19.8896,20.5403,4076200.0],["2025-05-05",19.9839,20.2763,19.4369,19.4369,2507200.0],["2025-05-06",19.7104,20.6346,19.701,19.8047,5292800.0],["2025-05-07",19.9556,20.0405,19.4558,19.8047,3883900.0],["2025-05-08",19.8047,20.3234,19.0503,20.1631,5664400.0],["2025-05-09",20.578,21.0024,20.1065,20.6158,3090400.0],["2025-05-12",22.2096,22.8226,21.5494,21.672,3117300.0],["2025-05-13",21.7003,22.219,21.5966,22.0021,2720700.0],["2025-05-14",21.6532,21.9267,21.4645,21.672,2204100.0],["2025-05-15",20.9553,21.2759,20.7006,21.2759,2473300.0],["2025-05-16",21.4147,21.4625,20.8597,21.1276,1874700.0],["2025-05-19",20.7544,20.9075,20.3717,20.6875,2005900.0],["2025-05-20",20.6779,20.9841,20.5726,20.6779,2796000.0],["2025-05-21",20.5248,20.697,20.0176,20.0272,2777700.0],["2025-05-22",19.7593,20.2569,19.434,20.0942,2279600.0],["2025-05-23",19.5584,20.1038,19.5584,19.9889,1493300.0],["2025-05-27",20.1899,20.5631,19.855,20.5056,1800900.0],["2025-05-28",20.764,20.8501,20.276,20.3143,2418900.0],["2025-05-29",20.3717,20.5152,19.8837,20.3334,1917100.0],["2025-05-30",20.142,20.4195,19.9698,20.0272,2004900.0],["2025-06-02",20.831,20.9267,20.0463,20.3525,2154900.0],["2025-06-03",20.3813,21.3668,19.9698,21.0798,1882800.0],["2025-06-04",21.0893,21.8166,20.4674,20.7353,2995100.0],["2025-06-05",20.9936,21.0893,20.4674,20.6109,2394600.0],["2025-06-06",21.1085,21.7304,20.9841,21.5295,2315900.0],["2025-06-09",21.6922,22.295,21.5104,22.0271,3184800.0],["2025-06-10",22.5055,23.2997,22.4098,22.7639,4102400.0],["2025-06-11",23.0892,23.625,22.6777,23.271,4234100.0],["2025-06-12",22.9361,23.4528,22.6873,23.3571,2756300.0],["2025-06-13",24.5436,24.6776,23.5006,24.3331,4396000.0],["2025-06-16",23.9312,24.2661,23.5102,23.9408,2955100.0],["2025-06-17",24.2853,24.7828,23.8451,24.247,3336100.0],["2025-06-18",24.1992,24.7924,23.9217,23.9791,2442400.0],["2025-06-20",24.0939,24.2183,23.5293,23.759,4187200.0],["2025-06-23",24.113,24.2853,22.1515,22.3333,4387600.0],["2025-06-24",21.8166,22.3428,21.5391,21.8453,4015100.0],["2025-06-25",21.7878,21.9218,21.4434,21.5486,3096200.0],["2025-06-26",21.5582,22.2854,21.4529,22.1228,2261900.0],["2025-06-27",22.1897,22.2471,21.6922,21.9409,2651500.0],["2025-06-30",21.8166,21.9027,21.4625,21.5295,1990100.0],["2025-07-01",21.5104,22.9169,21.2998,22.7639,3106200.0],["2025-07-02",23.2997,23.6346,22.6586,23.5485,2171700.0],["2025-07-03",23.5389,23.6824,23.3284,23.4145,844200.0],["2025-07-07",23.1562,23.6059,22.4385,22.8117,2375400.0],["2025-07-08",22.9074,24.9934,22.8595,24.7733,4027400.0],["2025-07-09",24.6393,24.802,24.2279,24.4766,1803000.0],["2025-07-10",24.3427,25.2039,24.0173,25.089,2800500.0],["2025-07-11",25.0795,25.5388,24.7828,25.2995,1823000.0],["2025-07-14",25.089,25.1847,24.5436,24.8307,2224000.0],["2025-07-15",24.869,25.0699,23.8642,23.8738,1967000.0],["2025-07-16",23.9121,24.2279,23.07,23.271,2177800.0],["2025-07-17",23.1083,23.7016,23.1083,23.6729,2315800.0],["2025-07-18",23.9025,24.2566,23.3284,23.4241,2131400.0],["2025-07-21",23.7207,23.7207,23.0796,23.2806,1816600.0],["2025-07-22",23.4145,24.2948,23.3188,24.2087,2095700.0],["2025-07-23",24.3714,25.1943,24.2087,24.9551,2290400.0],["2025-07-24",24.7924,25.2613,24.5532,25.1943,1935100.0],["2025-07-25",25.2134,25.3665,24.9551,25.0029,1922500.0],["2025-07-28",25.3761,25.9981,25.2995,25.9598,1461200.0],["2025-07-29",25.9024,26.0268,25.1656,25.7971,1822900.0],["2025-07-30",25.711,25.711,24.1609,24.4862,2175500.0],["2025-07-31",24.0269,24.5053,23.5581,23.7399,2221900.0],["2025-08-01",23.4241,23.5676,22.5055,22.6586,2335200.0],["2025-08-04",22.3715,22.7256,22.2471,22.5438,1925700.0],["2025-08-05",22.6777,22.9361,22.2376,22.8213,2113000.0],["2025-08-06",23.1083,23.5772,22.3524,22.6108,3024100.0],["2025-08-07",23.5963,23.7111,21.5965,21.874,5793200.0],["2025-08-08",22.094,22.8404,21.807,22.2663,2227800.0],["2025-08-11",22.2854,22.5533,21.6443,21.673,2247800.0],["2025-08-12",21.9122,22.4768,21.6252,22.2089,2421500.0],["2025-08-13",22.0175,22.5246,21.7209,22.2471,2462900.0],["2025-08-14",22.1132,22.2854,21.5008,22.2184,2483200.0],["2025-08-15",22.1323,22.3907,21.9314,21.9792,1898000.0],["2025-08-18",21.8385,21.9161,21.5667,21.722,1761600.0],["2025-08-19",21.722,22.0035,21.4405,21.4794,1624000.0],["2025-08-20",21.5958,21.8191,21.3629,21.5667,2092400.0],["2025-08-21",21.3629,22.12,21.2173,21.9452,2437200.0],["2025-08-22",21.955,23.4497,21.955,23.3526,2375500.0],["2025-08-25",23.2361,23.7797,23.1585,23.6632,1601200.0],["2025-08-26",23.4109,23.5662,22.8673,23.2556,2352500.0],["2025-08-27",23.1197,24.0029,23.11,23.935,1711400.0],["2025-08-28",24.1291,24.1291,23.5953,24.0223,1789400.0],["2025-08-29",23.9738,24.4203,23.8573,24.1291,1395800.0],["2025-09-02",24.1485,25.1482,24.1194,25.1288,2798200.0],["2025-09-03",24.7018,25.3035,24.1291,24.3135,2915100.0],["2025-09-04",24.1388,24.9444,23.9835,24.9347,2054700.0],["2025-09-05",24.3329,24.7018,23.77,24.197,2536300.0],["2025-09-08",24.3232,24.7503,24.0709,24.5659,3557400.0],["2025-09-09",24.9056,25.4103,24.1776,24.1776,2238300.0],["2025-09-10",24.1388,25.3423,24.0709,25.3035,2560400.0],["2025-09-11",24.8473,25.2453,24.7406,25.0706,1396100.0],["2025-09-12",25.3326,25.7791,25.0123,25.0512,1753300.0],["2025-09-15",24.8862,25.585,24.5756,25.3812,2078100.0],["2025-09-16",25.7112,27.1768,25.5559,26.9924,2687400.0],["2025-09-17",26.8177,27.0991,26.0218,26.1285,3138300.0],["2025-09-18",26.4197,26.5944,26.0509,26.2353,1698000.0],["2025-09-19",26.2838,26.3227,25.5559,25.7597,4577600.0],["2025-09-22",25.6335,26.5362,25.4103,26.2935,1846100.0],["2025-09-23",26.5071,28.4483,26.5071,27.2253,2662800.0],["2025-09-24",27.5747,28.623,27.5262,28.1377,3249400.0],["2025-09-25",27.895,28.6327,27.8174,28.293,2374800.0],["2025-09-26",28.2347,29.5936,28.0891,29.1471,2162500.0],["2025-09-29",28.7686,28.9433,27.6718,28.1086,2117200.0],["2025-09-30",27.6135,27.8077,27.138,27.5747,2348900.0],["2025-10-01",27.5747,28.8171,27.3903,28.72,2216700.0],["2025-10-02",28.2639,28.7589,27.798,28.3609,2544700.0],["2025-10-03",28.7297,29.613,28.4677,29.5547,2036600.0],["2025-10-06",29.7489,30.4671,29.6033,29.778,2164200.0],["2025-10-07",29.7489,29.8848,28.4386,29.2053,2949800.0],["2025-10-08",29.2927,29.4286,28.8947,29.1374,1576900.0],["2025-10-09",29.3412,29.6809,28.5259,28.7394,1945300.0],["2025-10-10",28.1474,28.1765,25.7597,25.9829,3637000.0],["2025-10-13",26.7788,28.0697,26.3129,27.9338,2748400.0],["2025-10-14",26.9438,28.1474,26.8953,27.4971,1710500.0],["2025-10-15",27.5941,28.06,26.8371,26.9827,2125800.0],["2025-10-16",27.1283,27.2641,26.0897,26.4391,2205900.0],["2025-10-17",26.4003,27.2253,26.1674,27.0506,2085500.0],["2025-10-20",27.3321,27.6038,26.41,26.7594,1747000.0],["2025-10-21",27.1574,27.1574,26.4682,26.4974,1337500.0],["2025-10-22",26.808,26.9632,26.0994,26.5653,2118700.0],["2025-10-23",28.0309,28.8365,27.6912,28.555,2835800.0],["2025-10-24",28.4871,29.05,28.06,28.0794,1624200.0],["2025-10-27",28.5065,28.6424,27.7397,27.8465,1224000.0],["2025-10-28",27.3224,27.6038,26.8274,27.0797,1380900.0],["2025-10-29",27.2253,27.7494,26.905,27.1185,1493600.0],["2025-10-30",26.9341,27.9144,26.7303,27.2835,1104100.0],["2025-10-31",27.895,27.9436,27.07,27.468,1448900.0],["2025-11-03",27.2156,27.235,26.4197,26.8565,2258100.0],["2025-11-04",26.2256,26.3227,25.8665,26.0121,1551800.0],["2025-11-05",26.0703,26.4877,25.7112,25.7888,2013000.0],["2025-11-06",26.9827,27.6427,25.9829,27.1574,3178900.0],["2025-11-07",27.3709,28.0988,26.905,27.5941,1744400.0],["2025-11-10",27.895,28.1862,26.8468,27.9338,1959500.0],["2025-11-11",27.9047,29.2053,27.9047,28.9044,3015300.0],["2025-11-12",28.5259,28.6812,27.8174,28.0018,2859500.0],["2025-11-13",28.0697,29.0597,28.0115,28.623,2103900.0],["2025-11-14",28.5065,29.6227,28.2153,29.5645,2696900.0],["2025-11-17",29.4713,29.589,28.4706,28.9317,2002100.0],["2025-11-18",28.3921,30.1089,28.3921,29.952,2081300.0],["2025-11-19",28.8237,29.8637,28.6962,29.8048,2356200.0],["2025-11-20",29.8146,31.09,29.4614,29.5301,2968800.0],["2025-11-21",29.4124,30.2365,29.1181,30.1089,2997400.0],["2025-11-24",29.7754,30.6387,29.1671,30.5602,2133100.0],["2025-11-25",30.1188,30.6093,29.638,30.5602,1603200.0],["2025-11-26",30.2757,31.2175,30.2757,30.8546,1465000.0],["2025-11-28",30.9036,31.5021,30.6387,31.4628,862000.0],["2025-12-01",31.3549,32.1594,30.9429,30.9723,2898700.0],["2025-12-02",30.9036,31.1096,30.4523,30.8546,1055000.0],["2025-12-03",31.2175,32.3948,31.1293,32.336,1906800.0],["2025-12-04",32.228,32.5224,31.8258,31.8847,1630600.0],["2025-12-05",31.8651,32.5322,31.6492,32.1299,1434500.0],["2025-12-08",31.7571,32.2477,31.404,31.7768,1538400.0],["2025-12-09",31.8356,32.2869,31.61,31.9632,1268600.0],["2025-12-10",31.8749,32.9638,31.3451,32.7186,1673700.0],["2025-12-11",32.2477,33.0521,32.0122,32.8854,2187000.0],["2025-12-12",33.2484,33.6702,32.699,32.7382,2607600.0],["2025-12-15",32.7676,32.7873,31.3255,31.9632,2616400.0],["2025-12-16",31.5119,31.5217,30.1384,30.6387,2886300.0],["2025-12-17",31.1979,31.8454,30.9821,31.6492,2533700.0],["2025-12-18",31.5805,31.8552,30.2561,30.4523,2146200.0],["2025-12-19",30.6093,31.1489,30.6093,30.9821,4939400.0],["2025-12-22",31.4824,32.0515,31.041,31.0998,2133600.0],["2025-12-23",31.3549,31.3549,30.6093,30.7663,1178600.0],["2025-12-24",30.7761,30.9527,30.4131,30.8546,637800.0],["2025-12-26",30.6682,30.7859,30.2267,30.57,972700.0],["2025-12-29",30.7663,31.1979,30.6878,30.9232,1488500.0],["2025-12-30",31.2666,31.6492,30.9919,31.0213,2037900.0],["2025-12-31",31.0704,31.3058,30.5504,30.6583,1178200.0],["2026-01-02",30.678,31.8847,30.4425,31.8749,1774400.0],["2026-01-05",32.6793,32.8657,29.6871,30.2659,2723400.0],["2026-01-06",30.2365,30.4229,29.6577,29.9618,2458800.0],["2026-01-07",30.1286,30.5897,28.9611,29.3535,3070300.0],["2026-01-08",29.4909,32.2379,29.3045,32.1201,3291100.0],["2026-01-09",32.3065,32.699,31.5904,31.9435,2837100.0],["2026-01-12",31.9141,31.9632,31.2274,31.5609,2436400.0],["2026-01-13",31.8454,33.3367,31.659,32.6401,2926500.0],["2026-01-14",32.8657,34.5237,32.8657,33.6408,2461200.0],["2026-01-15",33.0227,33.2287,32.4733,33.0423,1832500.0],["2026-01-16",32.8756,33.3563,32.699,33.2778,2411100.0],["2026-01-20",31.3941,31.7964,29.7852,29.8244,4284900.0],["2026-01-21",30.5406,31.6394,30.3935,30.9919,4131800.0],["2026-01-22",30.5897,31.1293,30.3248,30.6191,2163000.0],["2026-01-23",31.0998,31.7768,30.8938,30.9919,1880000.0],["2026-01-26",31.404,31.4432,29.6184,30.2365,2329000.0],["2026-01-27",30.4229,31.2274,30.2071,31.2077,2687000.0],["2026-01-28",31.6394,31.6885,30.5014,30.8251,4300300.0],["2026-01-29",30.4916,31.6198,29.638,30.4916,6521700.0],["2026-01-30",29.9029,30.2071,28.4608,29.5203,4495300.0],["2026-02-02",28.3823,29.6773,28.1566,29.0494,3796600.0],["2026-02-03",29.1573,30.2267,28.7256,30.1776,2275800.0],["2026-02-04",30.4033,31.3255,30.3444,31.0998,2023200.0],["2026-02-05",30.4818,30.7663,29.4811,29.9324,1885600.0],["2026-02-06",30.3738,31.5805,30.2267,31.5021,1827900.0],["2026-02-09",30.9036,32.2869,30.9036,31.9534,1376600.0],["2026-02-10",31.9533,32.3556,31.5021,31.7866,1334300.0],["2026-02-11",32.4831,33.631,32.2084,33.5917,1837200.0],["2026-02-12",33.3759,33.6506,31.4334,32.2771,2115300.0],["2026-02-13",32.1594,33.3268,32.1594,32.9835,1550500.0],["2026-02-17",33.1223,33.5981,31.1296,31.6649,1915400.0],["2026-02-18",32.4679,33.2115,32.1904,32.9141,1573300.0],["2026-02-19",33.2511,34.2822,33.2511,33.7667,2785600.0],["2026-02-20",33.499,33.7072,32.805,33.4395,2243600.0],["2026-02-23",33.4593,34.0244,32.458,32.696,1448700.0],["2026-02-24",32.5373,32.5373,30.6934,31.2287,1843800.0],["2026-02-25",31.4369,31.6947,30.3365,31.2386,1472600.0],["2026-02-26",30.5843,32.2598,30.0291,31.6154,1638500.0],["2026-02-27",31.9425,32.8645,31.546,32.8645,2612700.0],["2026-03-02",34.3417,34.9662,33.3205,34.5201,3019700.0],["2026-03-03",35.0059,35.7693,33.8162,34.5697,2555300.0],["2026-03-04",33.727,34.0145,32.9636,33.7568,2054700.0],["2026-03-05",33.9848,34.9266,33.727,33.9749,2530100.0],["2026-03-06",34.7878,35.0356,33.8955,34.2524,2890200.0],["2026-03-09",34.4606,34.8374,33.0132,33.3701,3536500.0],["2026-03-10",32.5473,33.499,32.111,32.3292,2261500.0],["2026-03-11",32.7158,33.9253,32.7158,33.7072,1725100.0],["2026-03-12",34.9068,35.2141,34.3318,34.421,4841600.0],["2026-03-13",34.302,36.5822,33.7766,36.493,6362400.0],["2026-03-16",35.7494,36.6417,35.1249,35.5313,3183300.0],["2026-03-17",35.7494,37.0085,35.7494,36.4732,4418600.0],["2026-03-18",36.7607,38.0395,36.6813,37.8413,3585400.0],["2026-03-19",38.0296,38.3171,37.3357,37.7719,3558400.0],["2026-03-20",37.9206,38.8723,36.9292,38.3965,6471300.0],["2026-03-23",38.0098,39.259,37.2365,37.2861,3762700.0],["2026-03-24",37.752,38.684,37.752,38.2874,3574300.0],["2026-03-25",38.1982,40.0322,38.0594,39.6258,2296300.0],["2026-03-26",40.3396,41.8663,40.1314,41.3904,2354200.0],["2026-03-27",41.5986,42.1439,41.1426,41.7573,2546300.0],["2026-03-30",42.3422,42.5405,41.1129,41.44,1839300.0],["2026-03-31",41.4698,42.1637,39.6654,40.8947,2582200.0],["2026-04-01",39.5762,40.4585,38.7732,39.2094,2260900.0],["2026-04-02",41.0534,41.4698,39.5068,40.7262,1829700.0],["2026-04-06",40.7956,41.4103,40.637,41.321,1549700.0],["2026-04-07",41.6383,42.9667,41.6383,42.3719,1821500.0],["2026-04-08",38.5551,38.8525,37.1969,38.7633,3221100.0],["2026-04-09",39.1499,39.3383,36.7507,37.4844,4219600.0],["2026-04-10",37.1969,38.6146,36.7309,38.4559,1850400.0],["2026-04-13",39.2689,39.5266,38.3469,38.684,2017300.0],["2026-04-14",38.0594,38.2577,37.0878,37.3158,1871400.0],["2026-04-15",37.177,38.099,36.8796,37.8908,1807600.0],["2026-04-16",37.9602,38.9615,37.9602,38.9021,1947800.0],["2026-04-17",36.265,36.6714,35.0059,36.5525,3435700.0],["2026-04-20",36.9887,37.2167,36.5624,36.7805,1557200.0],["2026-04-21",37.068,37.9305,36.612,37.7322,1676500.0],["2026-04-22",38.0395,38.4361,37.6926,38.4262,1457200.0],["2026-04-23",38.5947,39.5564,38.4064,39.2193,1842000.0],["2026-04-24",38.912,39.2094,38.3568,38.6641,1057300.0],["2026-04-27",39.1003,39.4572,38.7137,39.021,1127200.0],["2026-04-28",40.0422,40.1809,39.3482,39.6853,824200.0],["2026-04-29",40.4982,41.5292,40.0124,41.4698,1511700.0],["2026-04-30",40.5279,41.5292,40.0322,41.4004,1307700.0],["2026-05-01",41.0236,41.0236,39.2391,40.3792,1439000.0],["2026-05-04",40.5973,41.8068,40.0521,41.787,1604000.0],["2026-05-05",41.1624,42.0448,40.7758,41.3111,1544100.0],["2026-05-06",39.249,40.0124,38.5055,38.5947,3407700.0],["2026-05-07",36.6714,38.3766,35.8387,37.9404,2801800.0],["2026-05-08",37.8908,37.8908,36.5128,36.6615,2427000.0],["2026-05-11",37.3555,37.7223,36.8003,37.296,2302300.0],["2026-05-12",37.9206,38.4163,37.2564,38.3667,1440500.0],["2026-05-13",38.4064,38.565,37.5141,38.1288,1689100.0],["2026-05-14",37.9702,38.7137,37.8115,38.6146,879400.0],["2026-05-15",39.2391,40.2999,38.7533,40.29,1263300.0],["2026-05-18",39.98,40.74,39.3,40.44,1565400.0],["2026-05-19",40.8,40.84,39.83,40.34,1215500.0],["2026-05-20",40.5,40.99,38.7,38.98,1699600.0],["2026-05-21",39.76,39.84,37.07,37.77,2306500.0],["2026-05-22",37.41,38.28,37.35,38.0,1227400.0],["2026-05-26",37.38,37.93,36.45,36.48,1603200.0],["2026-05-27",35.61,36.09,35.19,35.65,1512100.0],["2026-05-28",36.24,36.3,35.47,36.19,1302600.0],["2026-05-29",36.05,36.44,35.5,36.19,1890800.0],["2026-06-01",37.0,37.73,36.77,37.31,1483700.0],["2026-06-02",37.07,38.09,37.06,37.96,1737900.0],["2026-06-03",38.25,39.63,37.94,39.17,1868200.0],["2026-06-04",39.56,40.57,39.14,39.97,2286300.0],["2026-06-05",40.0,40.05,38.45,38.67,1761600.0],["2026-06-08",39.16,40.44,39.16,40.01,2039400.0],["2026-06-09",39.55,39.95,37.97,38.63,2020400.0],["2026-06-10",39.21,40.68,39.06,39.84,1822900.0],["2026-06-11",40.53,40.65,38.3,38.49,1349200.0],["2026-06-12",37.9,39.33,37.86,38.84,1364800.0],["2026-06-15",36.64,37.22,36.2,36.45,2104700.0],["2026-06-16",35.72,36.2,35.52,35.7,1515500.0],["2026-06-17",35.53,36.05,34.97,35.27,2023200.0],["2026-06-18",34.8,34.8,33.74,34.29,2967200.0],["2026-06-22",34.57,34.9,34.09,34.42,1814900.0],["2026-06-23",35.0,36.46,34.58,36.02,4118500.0],["2026-06-24",34.87,36.03,34.57,35.18,2941900.0],["2026-06-25",34.64,35.5,34.64,35.39,1158900.0],["2026-06-26",35.14,35.48,34.12,34.62,3933500.0],["2026-06-29",34.46,34.83,33.63,33.9,1667000.0],["2026-06-30",33.95,34.37,32.47,32.56,2471700.0],["2026-07-01",32.52,33.14,31.48,31.51,1969700.0],["2026-07-02",32.07,32.58,31.49,31.88,1670500.0],["2026-07-06",32.06,32.08,31.47,31.72,1513024.626236],["2026-07-07",32.16,33.19,32.05,32.88,1225223.380595],["2026-07-08",33.85,34.77,33.4,34.59,1690740.128366],["2026-07-09",33.99,34.3728,33.32,33.61,1237150.115127],["2026-07-10",33.75,34.1,33.31,33.75,896640.126015],["2026-07-13",34.68,35.45,34.25,34.9,2561837.479874],["2026-07-14",35.05,35.5,34.38,34.97,1387970.536749],["2026-07-15",34.82,35.12,34.25,34.64,1633659.080129],["2026-07-16",34.26,35.6399,34.26,35.47,1551886.898214],["2026-07-17",36.3,37.07,35.96,36.83,1444198.476479],["2026-07-20",36.45,37.15,36.04,36.83,1729929.416164],["2026-07-21",36.905,37.49,36.845,37.3,1474071.706105],["2026-07-22",37.91,38.8,37.83,38.76,1293524.393836],["2026-07-23",39.73,40.21,39.195,39.4,1603575.16095],["2026-07-24",39.19,39.77,38.74,38.95,1060093.203182],["2026-07-27",37.71,38.54,37.39,37.5,1355148.013998],["2026-07-28",37.86,38.05,36.2275,36.64,1240004.791606],["2026-07-29",37.95,38.78,37.845,38.69,1356093.282067],["2026-07-30",37.9,38.545,37.56,38.21,1202413.922406],["2026-07-31",38.47,39.79,37.95,39.74,1791662.483385],["2026-08-03",38.33,39.47,38.11,38.73,1792349.795905],["2026-08-04",37.75,38.42,37.0101,38.38,1385527.563069],["2026-08-05",38.31,38.55,36,36.04,2363272.317532],["2026-08-06",34.1,34.79,32.7,33.04,4084900.710994],["2026-08-07",32.69,34.33,32.54,33.37,2229881.709454],["2026-08-10",34.2,35.28,33.975,35.015,309255.559304],["2026-08-11",35.32,36.15,34.66,35.72,1645037.983289],["2026-08-12",35.27,35.77,35.14,35.26,1877146.564647],["2026-08-13",34.55,34.95,34.3594,34.79,1297483.518635],["2026-08-14",34.77,35.22,34.435,34.57,1900965.435739]]}