{"t":"PNR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-03",0.523,0.5371,0.523,0.523,35736.0],["1973-05-04",0.5583,0.5866,0.5583,0.5583,59858.0],["1973-05-07",0.5301,0.5583,0.5301,0.5301,66112.0],["1973-05-08",0.523,0.5371,0.523,0.523,24122.0],["1973-05-09",0.5371,0.5583,0.5371,0.5371,32162.0],["1973-05-10",0.5371,0.5583,0.5371,0.5371,9827.0],["1973-05-11",0.5371,0.5583,0.5371,0.5371,14294.0],["1973-05-14",0.5371,0.5583,0.5371,0.5371,24122.0],["1973-05-15",0.5371,0.5583,0.5371,0.5371,34843.0],["1973-05-16",0.5301,0.5583,0.5301,0.5301,20548.0],["1973-05-17",0.5371,0.5583,0.5371,0.5371,33056.0],["1973-05-18",0.5159,0.5371,0.5159,0.5159,33056.0],["1973-05-21",0.4735,0.4947,0.4735,0.4735,76832.0],["1973-05-22",0.4735,0.4947,0.4735,0.4735,10721.0],["1973-05-23",0.4665,0.4806,0.4665,0.4665,30376.0],["1973-05-24",0.4382,0.4665,0.4382,0.4382,55391.0],["1973-05-25",0.4523,0.4735,0.4523,0.4523,43777.0],["1973-05-29",0.4523,0.4735,0.4523,0.4523,16081.0],["1973-05-30",0.4382,0.4665,0.4382,0.4382,893.0],["1973-05-31",0.4382,0.4665,0.4382,0.4382,30376.0],["1973-06-01",0.4382,0.4665,0.4382,0.4382,6254.0],["1973-06-04",0.4382,0.4665,0.4382,0.4382,2680.0],["1973-06-05",0.4382,0.4665,0.4382,0.4382,31269.0],["1973-06-06",0.4382,0.4665,0.4382,0.4382,16081.0],["1973-06-07",0.4382,0.4665,0.4382,0.4382,8041.0],["1973-06-08",0.4523,0.4735,0.4523,0.4523,9827.0],["1973-06-11",0.4665,0.4877,0.4665,0.4665,22335.0],["1973-06-12",0.4735,0.4947,0.4735,0.4735,23228.0],["1973-06-13",0.4735,0.4947,0.4735,0.4735,5360.0],["1973-06-14",0.4665,0.4877,0.4665,0.4665,16081.0],["1973-06-15",0.4665,0.4877,0.4665,0.4665,13401.0],["1973-06-18",0.4382,0.4665,0.4382,0.4382,20548.0],["1973-06-19",0.4382,0.4665,0.4382,0.4382,8041.0],["1973-06-20",0.4523,0.4735,0.4523,0.4523,6254.0],["1973-06-21",0.4382,0.4665,0.4382,0.4382,14294.0],["1973-06-22",0.4382,0.4665,0.4382,0.4382,28589.0],["1973-06-25",0.4382,0.4665,0.4382,0.4382,8041.0],["1973-06-26",0.4382,0.4665,0.4382,0.4382,11614.0],["1973-06-27",0.4311,0.4523,0.4311,0.4311,16081.0],["1973-06-28",0.417,0.4382,0.417,0.417,22335.0],["1973-06-29",0.417,0.4382,0.417,0.417,13401.0],["1973-07-02",0.417,0.4382,0.417,0.417,5360.0],["1973-07-03",0.417,0.4382,0.417,0.417,2680.0],["1973-07-05",0.417,0.4382,0.417,0.417,893.0],["1973-07-06",0.417,0.4382,0.417,0.417,5360.0],["1973-07-09",0.4311,0.4523,0.4311,0.4311,6254.0],["1973-07-10",0.4382,0.4665,0.4382,0.4382,6254.0],["1973-07-11",0.4382,0.4665,0.4382,0.4382,893.0],["1973-07-12",0.4382,0.4665,0.4382,0.4382,8041.0],["1973-07-13",0.4382,0.4665,0.4382,0.4382,1787.0],["1973-07-16",0.4382,0.4665,0.4382,0.4382,6254.0],["1973-07-17",0.4382,0.4665,0.4382,0.4382,11614.0],["1973-07-18",0.4382,0.4665,0.4382,0.4382,9827.0],["1973-07-19",0.4382,0.4665,0.4382,0.4382,5360.0],["1973-07-20",0.4382,0.4665,0.4382,0.4382,5360.0],["1973-07-23",0.4382,0.4665,0.4382,0.4382,16081.0],["1973-07-24",0.4523,0.4735,0.4523,0.4523,15188.0],["1973-07-25",0.4806,0.5089,0.4806,0.4806,42883.0],["1973-07-26",0.5301,0.5583,0.5301,0.5301,48244.0],["1973-07-27",0.5301,0.5583,0.5301,0.5301,16081.0],["1973-07-30",0.5301,0.5583,0.5301,0.5301,38416.0],["1973-07-31",0.5371,0.5583,0.5371,0.5371,17868.0],["1973-08-01",0.5301,0.5583,0.5301,0.5301,27695.0],["1973-08-02",0.5159,0.5371,0.5159,0.5159,26802.0],["1973-08-03",0.5089,0.5301,0.5089,0.5089,28589.0],["1973-08-06",0.5089,0.5301,0.5089,0.5089,11614.0],["1973-08-07",0.4947,0.523,0.4947,0.4947,16081.0],["1973-08-08",0.4947,0.523,0.4947,0.4947,893.0],["1973-08-09",0.4947,0.523,0.4947,0.4947,6254.0],["1973-08-10",0.4947,0.523,0.4947,0.4947,8934.0],["1973-08-13",0.4665,0.4806,0.4665,0.4665,41096.0],["1973-08-14",0.4382,0.4665,0.4382,0.4382,10721.0],["1973-08-15",0.4382,0.4382,0.4382,0.4382,0.0],["1973-08-16",0.4523,0.4735,0.4523,0.4523,893.0],["1973-08-17",0.4523,0.4735,0.4523,0.4523,1787.0],["1973-08-20",0.4523,0.4735,0.4523,0.4523,10721.0],["1973-08-21",0.4523,0.4735,0.4523,0.4523,893.0],["1973-08-22",0.417,0.4382,0.417,0.417,16081.0],["1973-08-23",0.4311,0.4523,0.4311,0.4311,9827.0],["1973-08-24",0.4311,0.4523,0.4311,0.4311,8041.0],["1973-08-27",0.4311,0.4311,0.4311,0.4311,0.0],["1973-08-28",0.4311,0.4311,0.4311,0.4311,0.0],["1973-08-29",0.4382,0.4665,0.4382,0.4382,17868.0],["1973-08-30",0.4311,0.4523,0.4311,0.4311,11614.0],["1973-08-31",0.4311,0.4523,0.4311,0.4311,16081.0],["1973-09-04",0.4665,0.4806,0.4665,0.4665,29482.0],["1973-09-05",0.4523,0.4806,0.4523,0.4523,11614.0],["1973-09-06",0.5089,0.5371,0.5089,0.5089,48244.0],["1973-09-07",0.5089,0.5371,0.5089,0.5089,20548.0],["1973-09-10",0.523,0.5583,0.523,0.523,55391.0],["1973-09-11",0.523,0.5583,0.523,0.523,9827.0],["1973-09-12",0.523,0.5583,0.523,0.523,31269.0],["1973-09-13",0.5159,0.5371,0.5159,0.5159,5360.0],["1973-09-14",0.5159,0.5371,0.5159,0.5159,17868.0],["1973-09-17",0.5371,0.5795,0.5371,0.5371,55391.0],["1973-09-18",0.5371,0.5583,0.5371,0.5371,33056.0],["1973-09-19",0.5371,0.5583,0.5371,0.5371,22335.0],["1973-09-20",0.5371,0.5795,0.5371,0.5371,21442.0],["1973-09-21",0.5371,0.5795,0.5371,0.5371,26802.0],["1973-09-24",0.5371,0.5583,0.5371,0.5371,9827.0],["1973-09-25",0.5795,0.6149,0.5795,0.5795,63431.0],["1973-09-26",0.5795,0.6149,0.5795,0.5795,73259.0],["1973-09-27",0.5583,0.6007,0.5583,0.5583,30376.0],["1973-09-28",0.5583,0.6007,0.5583,0.5583,27695.0],["1973-10-01",0.5866,0.6219,0.5866,0.5866,33056.0],["1973-10-02",0.5866,0.6219,0.5866,0.5866,35736.0],["1973-10-03",0.6219,0.6361,0.6219,0.6219,84873.0],["1973-10-04",0.6149,0.629,0.6149,0.6149,59858.0],["1973-10-05",0.629,0.6643,0.629,0.629,66112.0],["1973-10-08",0.6714,0.7068,0.6714,0.6714,61645.0],["1973-10-09",0.6573,0.6926,0.6573,0.6573,85766.0],["1973-10-10",0.7209,0.7633,0.7209,0.7209,134010.0],["1973-10-11",0.8552,0.8764,0.8552,0.8552,349319.0],["1973-10-12",0.8198,0.8552,0.8198,0.8198,168853.0],["1973-10-15",0.8198,0.8622,0.8198,0.8198,114355.0],["1973-10-16",0.7845,0.7986,0.7845,0.7845,88447.0],["1973-10-17",0.7845,0.7986,0.7845,0.7845,41990.0],["1973-10-18",0.7774,0.7986,0.7774,0.7774,69685.0],["1973-10-19",0.7986,0.8198,0.7986,0.7986,77726.0],["1973-10-22",0.7986,0.8198,0.7986,0.7986,57178.0],["1973-10-23",0.7986,0.8198,0.7986,0.7986,19655.0],["1973-10-24",0.7209,0.7633,0.7209,0.7209,75046.0],["1973-10-25",0.7492,0.7845,0.7492,0.7492,60751.0],["1973-10-26",0.7492,0.7774,0.7492,0.7492,55391.0],["1973-10-29",0.735,0.7704,0.735,0.735,30376.0],["1973-10-30",0.735,0.7704,0.735,0.735,82193.0],["1973-10-31",0.735,0.7704,0.735,0.735,34843.0],["1973-11-01",0.7492,0.7774,0.7492,0.7492,9827.0],["1973-11-02",0.7492,0.7774,0.7492,0.7492,22335.0],["1973-11-05",0.735,0.7704,0.735,0.735,55391.0],["1973-11-06",0.6926,0.7209,0.6926,0.6926,61645.0],["1973-11-07",0.6785,0.7138,0.6785,0.6785,9827.0],["1973-11-08",0.6785,0.7138,0.6785,0.6785,15188.0],["1973-11-09",0.6785,0.7138,0.6785,0.6785,19655.0],["1973-11-12",0.6219,0.6431,0.6219,0.6219,55391.0],["1973-11-13",0.5513,0.5725,0.5513,0.5513,60751.0],["1973-11-14",0.5583,0.5795,0.5583,0.5583,67898.0],["1973-11-15",0.5442,0.5654,0.5442,0.5442,23228.0],["1973-11-16",0.5725,0.6078,0.5725,0.5725,45563.0],["1973-11-19",0.5654,0.5866,0.5654,0.5654,31269.0],["1973-11-20",0.5018,0.5371,0.5018,0.5018,51817.0],["1973-11-21",0.5018,0.5371,0.5018,0.5018,34843.0],["1973-11-23",0.5159,0.5513,0.5159,0.5159,22335.0],["1973-11-26",0.4877,0.5159,0.4877,0.4877,59858.0],["1973-11-27",0.4523,0.4877,0.4523,0.4523,70579.0],["1973-11-28",0.4665,0.4877,0.4665,0.4665,45563.0],["1973-11-29",0.4523,0.4877,0.4523,0.4523,21442.0],["1973-11-30",0.4523,0.4877,0.4523,0.4523,9827.0],["1973-12-03",0.4241,0.4453,0.4241,0.4241,17868.0],["1973-12-04",0.4241,0.4523,0.4241,0.4241,10721.0],["1973-12-05",0.4241,0.4523,0.4241,0.4241,13401.0],["1973-12-06",0.4311,0.4665,0.4311,0.4311,16081.0],["1973-12-07",0.4453,0.4735,0.4453,0.4453,14294.0],["1973-12-10",0.4665,0.4877,0.4665,0.4665,11614.0],["1973-12-11",0.4665,0.4877,0.4665,0.4665,33056.0],["1973-12-12",0.4523,0.4877,0.4523,0.4523,17868.0],["1973-12-13",0.4453,0.4735,0.4453,0.4453,25015.0],["1973-12-14",0.4453,0.4735,0.4453,0.4453,6254.0],["1973-12-17",0.4241,0.4523,0.4241,0.4241,19655.0],["1973-12-18",0.3958,0.4241,0.3958,0.3958,34843.0],["1973-12-19",0.4028,0.4453,0.4028,0.4028,41096.0],["1973-12-20",0.4241,0.4453,0.4241,0.4241,19655.0],["1973-12-21",0.4241,0.4453,0.4241,0.4241,23228.0],["1973-12-24",0.4028,0.4453,0.4028,0.4028,14294.0],["1973-12-26",0.4028,0.4453,0.4028,0.4028,27695.0],["1973-12-27",0.4453,0.4806,0.4453,0.4453,33056.0],["1973-12-28",0.4523,0.4877,0.4523,0.4523,14294.0],["1973-12-31",0.4453,0.4806,0.4453,0.4453,25015.0],["1974-01-02",0.4523,0.4877,0.4523,0.4523,2680.0],["1974-01-03",0.4806,0.5018,0.4806,0.4806,32162.0],["1974-01-04",0.5725,0.6078,0.5725,0.5725,110782.0],["1974-01-07",0.5866,0.6219,0.5866,0.5866,41990.0],["1974-01-08",0.5937,0.629,0.5937,0.5937,27695.0],["1974-01-09",0.5371,0.5654,0.5371,0.5371,108995.0],["1974-01-10",0.5513,0.5725,0.5513,0.5513,30376.0],["1974-01-11",0.5583,0.5795,0.5583,0.5583,8934.0],["1974-01-14",0.5513,0.5725,0.5513,0.5513,4467.0],["1974-01-15",0.5583,0.5795,0.5583,0.5583,8041.0],["1974-01-16",0.5725,0.6078,0.5725,0.5725,27695.0],["1974-01-17",0.5725,0.6078,0.5725,0.5725,33056.0],["1974-01-18",0.5654,0.5937,0.5654,0.5654,17868.0],["1974-01-21",0.5583,0.5795,0.5583,0.5583,16975.0],["1974-01-22",0.5654,0.5866,0.5654,0.5654,23228.0],["1974-01-23",0.5654,0.5866,0.5654,0.5654,6254.0],["1974-01-24",0.5654,0.5866,0.5654,0.5654,38416.0],["1974-01-25",0.5654,0.5866,0.5654,0.5654,23228.0],["1974-01-28",0.5795,0.6078,0.5795,0.5795,22335.0],["1974-01-29",0.5795,0.6078,0.5795,0.5795,38416.0],["1974-01-30",0.5866,0.6219,0.5866,0.5866,24122.0],["1974-01-31",0.5795,0.6078,0.5795,0.5795,7147.0],["1974-02-01",0.5725,0.6078,0.5725,0.5725,11614.0],["1974-02-04",0.5654,0.5937,0.5654,0.5654,14294.0],["1974-02-05",0.5654,0.5937,0.5654,0.5654,16081.0],["1974-02-06",0.5654,0.5937,0.5654,0.5654,13401.0],["1974-02-07",0.5654,0.5866,0.5654,0.5654,4467.0],["1974-02-08",0.5583,0.5795,0.5583,0.5583,20548.0],["1974-02-11",0.5513,0.5725,0.5513,0.5513,7147.0],["1974-02-12",0.5442,0.5654,0.5442,0.5442,7147.0],["1974-02-13",0.5442,0.5654,0.5442,0.5442,39310.0],["1974-02-14",0.5371,0.5654,0.5371,0.5371,17868.0],["1974-02-15",0.5371,0.5654,0.5371,0.5371,32162.0],["1974-02-19",0.5371,0.5654,0.5371,0.5371,6254.0],["1974-02-20",0.5442,0.5654,0.5442,0.5442,10721.0],["1974-02-21",0.5442,0.5654,0.5442,0.5442,22335.0],["1974-02-22",0.5513,0.5654,0.5513,0.5513,1787.0],["1974-02-25",0.5513,0.5654,0.5513,0.5513,1787.0],["1974-02-26",0.5371,0.5654,0.5371,0.5371,14294.0],["1974-02-27",0.5442,0.5654,0.5442,0.5442,4467.0],["1974-02-28",0.5371,0.5583,0.5371,0.5371,8041.0],["1974-03-01",0.5301,0.5513,0.5301,0.5301,22335.0],["1974-03-04",0.5301,0.5513,0.5301,0.5301,25015.0],["1974-03-05",0.5371,0.5583,0.5371,0.5371,7147.0],["1974-03-06",0.5795,0.6078,0.5795,0.5795,72365.0],["1974-03-07",0.6078,0.6431,0.6078,0.6078,43777.0],["1974-03-08",0.6078,0.6431,0.6078,0.6078,21442.0],["1974-03-11",0.6078,0.6431,0.6078,0.6078,22335.0],["1974-03-12",0.6078,0.6431,0.6078,0.6078,14294.0],["1974-03-13",0.5795,0.6078,0.5795,0.5795,75046.0],["1974-03-14",0.5654,0.5866,0.5654,0.5654,27695.0],["1974-03-15",0.5513,0.5725,0.5513,0.5513,40203.0],["1974-03-18",0.5442,0.5654,0.5442,0.5442,19655.0],["1974-03-19",0.5371,0.5654,0.5371,0.5371,24122.0],["1974-03-20",0.5371,0.5583,0.5371,0.5371,17868.0],["1974-03-21",0.5301,0.5513,0.5301,0.5301,4467.0],["1974-03-22",0.5159,0.5442,0.5159,0.5159,2680.0],["1974-03-25",0.5301,0.5513,0.5301,0.5301,14294.0],["1974-03-26",0.5301,0.5513,0.5301,0.5301,6254.0],["1974-03-27",0.5159,0.5442,0.5159,0.5159,9827.0],["1974-03-28",0.5018,0.5301,0.5018,0.5018,10721.0],["1974-03-29",0.5018,0.5301,0.5018,0.5018,4467.0],["1974-04-01",0.4877,0.5159,0.4877,0.4877,7147.0],["1974-04-02",0.5018,0.5301,0.5018,0.5018,8934.0],["1974-04-03",0.4877,0.5018,0.4877,0.4877,7147.0],["1974-04-04",0.4877,0.5018,0.4877,0.4877,6254.0],["1974-04-05",0.4877,0.5018,0.4877,0.4877,6254.0],["1974-04-08",0.4735,0.4877,0.4735,0.4735,2680.0],["1974-04-09",0.4877,0.5018,0.4877,0.4877,16081.0],["1974-04-10",0.4877,0.5159,0.4877,0.4877,7147.0],["1974-04-11",0.4806,0.5018,0.4806,0.4806,8934.0],["1974-04-15",0.4806,0.5018,0.4806,0.4806,13401.0],["1974-04-16",0.4877,0.5301,0.4877,0.4877,22335.0],["1974-04-17",0.4877,0.5159,0.4877,0.4877,16081.0],["1974-04-18",0.4877,0.5159,0.4877,0.4877,4467.0],["1974-04-19",0.4877,0.5018,0.4877,0.4877,17868.0],["1974-04-22",0.4877,0.5159,0.4877,0.4877,8041.0],["1974-04-23",0.4877,0.5018,0.4877,0.4877,17868.0],["1974-04-24",0.5018,0.5301,0.5018,0.5018,47350.0],["1974-04-25",0.4877,0.5159,0.4877,0.4877,15188.0],["1974-04-26",0.4877,0.5159,0.4877,0.4877,8041.0],["1974-04-29",0.4877,0.5159,0.4877,0.4877,8934.0],["1974-04-30",0.5018,0.5371,0.5018,0.5018,1787.0],["1974-05-01",0.5371,0.5654,0.5371,0.5371,55391.0],["1974-05-02",0.5513,0.5725,0.5513,0.5513,33056.0],["1974-05-03",0.5442,0.5654,0.5442,0.5442,7147.0],["1974-05-06",0.5442,0.5654,0.5442,0.5442,22335.0],["1974-05-07",0.5442,0.5654,0.5442,0.5442,17868.0],["1974-05-08",0.5371,0.5654,0.5371,0.5371,7147.0],["1974-05-09",0.5442,0.5654,0.5442,0.5442,4467.0],["1974-05-10",0.5442,0.5654,0.5442,0.5442,7147.0],["1974-05-13",0.5371,0.5654,0.5371,0.5371,16081.0],["1974-05-14",0.5513,0.5725,0.5513,0.5513,14294.0],["1974-05-15",0.5513,0.5725,0.5513,0.5513,14294.0],["1974-05-16",0.5513,0.5725,0.5513,0.5513,43777.0],["1974-05-17",0.5442,0.5654,0.5442,0.5442,33056.0],["1974-05-20",0.5513,0.5725,0.5513,0.5513,31269.0],["1974-05-21",0.5442,0.5654,0.5442,0.5442,40203.0],["1974-05-22",0.5866,0.6219,0.5866,0.5866,116142.0],["1974-05-23",0.5654,0.5937,0.5654,0.5654,30376.0],["1974-05-24",0.5654,0.5937,0.5654,0.5654,10721.0],["1974-05-28",0.5654,0.5937,0.5654,0.5654,8041.0],["1974-05-29",0.5654,0.5937,0.5654,0.5654,31269.0],["1974-05-30",0.5654,0.5866,0.5654,0.5654,29482.0],["1974-05-31",0.5654,0.5866,0.5654,0.5654,6254.0],["1974-06-03",0.5654,0.5866,0.5654,0.5654,13401.0],["1974-06-04",0.5654,0.5937,0.5654,0.5654,14294.0],["1974-06-05",0.5654,0.5866,0.5654,0.5654,17868.0],["1974-06-06",0.5654,0.5866,0.5654,0.5654,13401.0],["1974-06-07",0.5583,0.5795,0.5583,0.5583,22335.0],["1974-06-10",0.5654,0.5866,0.5654,0.5654,16081.0],["1974-06-11",0.5654,0.5866,0.5654,0.5654,11614.0],["1974-06-12",0.5583,0.5795,0.5583,0.5583,14294.0],["1974-06-13",0.5583,0.5795,0.5583,0.5583,7147.0],["1974-06-14",0.5654,0.5866,0.5654,0.5654,2680.0],["1974-06-17",0.5654,0.5866,0.5654,0.5654,4467.0],["1974-06-18",0.5583,0.5795,0.5583,0.5583,8041.0],["1974-06-19",0.5513,0.5725,0.5513,0.5513,14294.0],["1974-06-20",0.5442,0.5654,0.5442,0.5442,6254.0],["1974-06-21",0.5301,0.5583,0.5301,0.5301,13401.0],["1974-06-24",0.5301,0.5583,0.5301,0.5301,7147.0],["1974-06-25",0.5301,0.5301,0.5301,0.5301,0.0],["1974-06-26",0.5301,0.5583,0.5301,0.5301,6254.0],["1974-06-27",0.5159,0.5513,0.5159,0.5159,11614.0],["1974-06-28",0.5018,0.5371,0.5018,0.5018,11614.0],["1974-07-01",0.4877,0.5301,0.4877,0.4877,1787.0],["1974-07-02",0.4877,0.5159,0.4877,0.4877,1787.0],["1974-07-03",0.4735,0.5018,0.4735,0.4735,8934.0],["1974-07-05",0.4735,0.5018,0.4735,0.4735,1787.0],["1974-07-08",0.4241,0.4523,0.4241,0.4241,29482.0],["1974-07-09",0.4028,0.4453,0.4028,0.4028,23228.0],["1974-07-10",0.3746,0.4028,0.3746,0.3746,38416.0],["1974-07-11",0.3958,0.4241,0.3958,0.3958,31269.0],["1974-07-12",0.4028,0.4453,0.4028,0.4028,24122.0],["1974-07-15",0.4241,0.4453,0.4241,0.4241,6254.0],["1974-07-16",0.4028,0.4453,0.4028,0.4028,1787.0],["1974-07-17",0.4523,0.4877,0.4523,0.4523,42883.0],["1974-07-18",0.4665,0.4877,0.4665,0.4665,44670.0],["1974-07-19",0.4665,0.4877,0.4665,0.4665,13401.0],["1974-07-22",0.4735,0.5018,0.4735,0.4735,48244.0],["1974-07-23",0.4523,0.4877,0.4523,0.4523,29482.0],["1974-07-24",0.4735,0.5018,0.4735,0.4735,25015.0],["1974-07-25",0.4735,0.5018,0.4735,0.4735,16081.0],["1974-07-26",0.4806,0.5018,0.4806,0.4806,25015.0],["1974-07-29",0.4735,0.5018,0.4735,0.4735,13401.0],["1974-07-30",0.4735,0.5018,0.4735,0.4735,11614.0],["1974-07-31",0.4523,0.4877,0.4523,0.4523,21442.0],["1974-08-01",0.4523,0.4877,0.4523,0.4523,8041.0],["1974-08-02",0.4523,0.4877,0.4523,0.4523,6254.0],["1974-08-05",0.4665,0.4877,0.4665,0.4665,15188.0],["1974-08-06",0.4523,0.4877,0.4523,0.4523,6254.0],["1974-08-07",0.4735,0.5018,0.4735,0.4735,22335.0],["1974-08-08",0.4735,0.5018,0.4735,0.4735,19655.0],["1974-08-09",0.4735,0.5018,0.4735,0.4735,4467.0],["1974-08-12",0.4735,0.5018,0.4735,0.4735,10721.0],["1974-08-13",0.4735,0.5018,0.4735,0.4735,10721.0],["1974-08-14",0.4665,0.4877,0.4665,0.4665,19655.0],["1974-08-15",0.4523,0.4877,0.4523,0.4523,9827.0],["1974-08-16",0.4523,0.4877,0.4523,0.4523,11614.0],["1974-08-19",0.4453,0.4806,0.4453,0.4453,1787.0],["1974-08-20",0.4453,0.4735,0.4453,0.4453,6254.0],["1974-08-21",0.4453,0.4453,0.4453,0.4453,0.0],["1974-08-22",0.4241,0.4523,0.4241,0.4241,29482.0],["1974-08-23",0.4241,0.4523,0.4241,0.4241,6254.0],["1974-08-26",0.3958,0.4311,0.3958,0.3958,6254.0],["1974-08-27",0.3816,0.4241,0.3816,0.3816,17868.0],["1974-08-28",0.3816,0.4241,0.3816,0.3816,14294.0],["1974-08-29",0.3816,0.3816,0.3816,0.3816,0.0],["1974-08-30",0.3816,0.4241,0.3816,0.3816,16975.0],["1974-09-03",0.3816,0.4241,0.3816,0.3816,4467.0],["1974-09-04",0.3746,0.4028,0.3746,0.3746,17868.0],["1974-09-05",0.3746,0.3746,0.3746,0.3746,0.0],["1974-09-06",0.3746,0.3746,0.3746,0.3746,0.0],["1974-09-09",0.3816,0.4241,0.3816,0.3816,2680.0],["1974-09-10",0.3746,0.4028,0.3746,0.3746,24122.0],["1974-09-11",0.3746,0.4028,0.3746,0.3746,2680.0],["1974-09-12",0.3675,0.3958,0.3675,0.3675,27695.0],["1974-09-13",0.3463,0.3746,0.3463,0.3463,22335.0],["1974-09-16",0.3392,0.3675,0.3392,0.3392,16081.0],["1974-09-17",0.3463,0.3746,0.3463,0.3463,8041.0],["1974-09-18",0.3463,0.3746,0.3463,0.3463,6254.0],["1974-09-19",0.3463,0.3746,0.3463,0.3463,13401.0],["1974-09-20",0.3534,0.3816,0.3534,0.3534,13401.0],["1974-09-23",0.3604,0.3958,0.3604,0.3604,6254.0],["1974-09-24",0.3604,0.3958,0.3604,0.3604,8934.0],["1974-09-25",0.3675,0.3958,0.3675,0.3675,16081.0],["1974-09-26",0.3675,0.3675,0.3675,0.3675,0.0],["1974-09-27",0.3534,0.3816,0.3534,0.3534,2680.0],["1974-09-30",0.3463,0.3746,0.3463,0.3463,25015.0],["1974-10-01",0.3534,0.3816,0.3534,0.3534,1787.0],["1974-10-02",0.3534,0.3816,0.3534,0.3534,13401.0],["1974-10-03",0.3534,0.3816,0.3534,0.3534,1787.0],["1974-10-04",0.3534,0.3816,0.3534,0.3534,17868.0],["1974-10-07",0.3604,0.3958,0.3604,0.3604,22335.0],["1974-10-08",0.3675,0.3958,0.3675,0.3675,16975.0],["1974-10-09",0.3604,0.3958,0.3604,0.3604,8934.0],["1974-10-10",0.3816,0.4241,0.3816,0.3816,34843.0],["1974-10-11",0.3816,0.4241,0.3816,0.3816,27695.0],["1974-10-14",0.4241,0.4523,0.4241,0.4241,57178.0],["1974-10-15",0.4311,0.4665,0.4311,0.4311,63431.0],["1974-10-16",0.4311,0.4665,0.4311,0.4311,25015.0],["1974-10-17",0.4453,0.4806,0.4453,0.4453,45563.0],["1974-10-18",0.4523,0.4877,0.4523,0.4523,15188.0],["1974-10-21",0.4241,0.4453,0.4241,0.4241,40203.0],["1974-10-22",0.4241,0.4453,0.4241,0.4241,67898.0],["1974-10-23",0.4241,0.4453,0.4241,0.4241,49137.0],["1974-10-24",0.3816,0.4241,0.3816,0.3816,35736.0],["1974-10-25",0.3958,0.4311,0.3958,0.3958,4467.0],["1974-10-28",0.3746,0.4028,0.3746,0.3746,19655.0],["1974-10-29",0.3816,0.4099,0.3816,0.3816,8041.0],["1974-10-30",0.3746,0.4028,0.3746,0.3746,11614.0],["1974-10-31",0.3604,0.3958,0.3604,0.3604,5360.0],["1974-11-01",0.3604,0.3816,0.3604,0.3604,57178.0],["1974-11-04",0.3463,0.3816,0.3463,0.3463,8041.0],["1974-11-05",0.3463,0.3816,0.3463,0.3463,8041.0],["1974-11-06",0.3463,0.3816,0.3463,0.3463,16081.0],["1974-11-07",0.3463,0.3816,0.3463,0.3463,8041.0],["1974-11-08",0.3392,0.3746,0.3392,0.3392,15188.0],["1974-11-11",0.318,0.3604,0.318,0.318,8041.0],["1974-11-12",0.3039,0.3392,0.3039,0.3039,9827.0],["1974-11-13",0.311,0.3463,0.311,0.311,8041.0],["1974-11-14",0.311,0.3463,0.311,0.311,5360.0],["1974-11-15",0.318,0.3604,0.318,0.318,4467.0],["1974-11-18",0.318,0.3604,0.318,0.318,24122.0],["1974-11-19",0.3039,0.318,0.3039,0.3039,23228.0],["1974-11-20",0.2898,0.311,0.2898,0.2898,25909.0],["1974-11-21",0.2898,0.3039,0.2898,0.2898,6254.0],["1974-11-22",0.3039,0.318,0.3039,0.3039,24122.0],["1974-11-25",0.2898,0.311,0.2898,0.2898,10721.0],["1974-11-26",0.2898,0.311,0.2898,0.2898,1787.0],["1974-11-27",0.2898,0.311,0.2898,0.2898,1787.0],["1974-11-29",0.2827,0.3039,0.2827,0.2827,8934.0],["1974-12-02",0.2827,0.3039,0.2827,0.2827,8934.0],["1974-12-03",0.2827,0.3039,0.2827,0.2827,1787.0],["1974-12-04",0.2686,0.3039,0.2686,0.2686,25909.0],["1974-12-05",0.2615,0.2898,0.2615,0.2615,12508.0],["1974-12-06",0.2615,0.2898,0.2615,0.2615,8041.0],["1974-12-09",0.212,0.2403,0.212,0.212,88447.0],["1974-12-10",0.2332,0.2615,0.2332,0.2332,16081.0],["1974-12-11",0.2474,0.2827,0.2474,0.2474,27695.0],["1974-12-12",0.2615,0.2898,0.2615,0.2615,16975.0],["1974-12-13",0.2615,0.2898,0.2615,0.2615,4467.0],["1974-12-16",0.2544,0.2898,0.2544,0.2544,23228.0],["1974-12-17",0.2686,0.3039,0.2686,0.2686,25909.0],["1974-12-18",0.2898,0.311,0.2898,0.2898,14294.0],["1974-12-19",0.2827,0.3039,0.2827,0.2827,4467.0],["1974-12-20",0.2827,0.3039,0.2827,0.2827,1787.0],["1974-12-23",0.2827,0.3039,0.2827,0.2827,10721.0],["1974-12-24",0.2827,0.2827,0.2827,0.2827,0.0],["1974-12-26",0.2898,0.3039,0.2898,0.2898,8041.0],["1974-12-27",0.2898,0.3039,0.2898,0.2898,5360.0],["1974-12-30",0.2898,0.311,0.2898,0.2898,11614.0],["1974-12-31",0.3039,0.3392,0.3039,0.3039,40203.0],["1975-01-02",0.3039,0.3322,0.3039,0.3039,8041.0],["1975-01-03",0.3039,0.318,0.3039,0.3039,25909.0],["1975-01-06",0.3039,0.3392,0.3039,0.3039,16975.0],["1975-01-07",0.3039,0.3322,0.3039,0.3039,14294.0],["1975-01-08",0.3039,0.318,0.3039,0.3039,9827.0],["1975-01-09",0.3039,0.318,0.3039,0.3039,16081.0],["1975-01-10",0.2898,0.311,0.2898,0.2898,8041.0],["1975-01-13",0.2898,0.311,0.2898,0.2898,8041.0],["1975-01-14",0.2898,0.3039,0.2898,0.2898,9827.0],["1975-01-15",0.2898,0.3039,0.2898,0.2898,9827.0],["1975-01-16",0.2898,0.3039,0.2898,0.2898,1787.0],["1975-01-17",0.2898,0.311,0.2898,0.2898,6254.0],["1975-01-20",0.2898,0.2898,0.2898,0.2898,0.0],["1975-01-21",0.2898,0.2898,0.2898,0.2898,0.0],["1975-01-22",0.2827,0.3039,0.2827,0.2827,17868.0],["1975-01-23",0.2827,0.2827,0.2827,0.2827,0.0],["1975-01-24",0.2827,0.2827,0.2827,0.2827,0.0],["1975-01-27",0.2827,0.3039,0.2827,0.2827,6254.0],["1975-01-28",0.2898,0.3039,0.2898,0.2898,15188.0],["1975-01-29",0.2898,0.3039,0.2898,0.2898,6254.0],["1975-01-30",0.2898,0.3039,0.2898,0.2898,6254.0],["1975-01-31",0.2898,0.3039,0.2898,0.2898,10721.0],["1975-02-03",0.2898,0.3039,0.2898,0.2898,17868.0],["1975-02-04",0.2827,0.3039,0.2827,0.2827,14294.0],["1975-02-05",0.2827,0.3039,0.2827,0.2827,11614.0],["1975-02-06",0.2827,0.3039,0.2827,0.2827,12508.0],["1975-02-07",0.2827,0.3039,0.2827,0.2827,16975.0],["1975-02-10",0.2827,0.3039,0.2827,0.2827,6254.0],["1975-02-11",0.2827,0.3039,0.2827,0.2827,8041.0],["1975-02-12",0.3039,0.3322,0.3039,0.3039,43777.0],["1975-02-13",0.3039,0.3392,0.3039,0.3039,16975.0],["1975-02-14",0.311,0.3463,0.311,0.311,53604.0],["1975-02-18",0.3039,0.3322,0.3039,0.3039,25015.0],["1975-02-19",0.3039,0.3322,0.3039,0.3039,10721.0],["1975-02-20",0.3039,0.3322,0.3039,0.3039,21442.0],["1975-02-21",0.3039,0.318,0.3039,0.3039,9827.0],["1975-02-24",0.3039,0.318,0.3039,0.3039,4467.0],["1975-02-25",0.3039,0.318,0.3039,0.3039,4467.0],["1975-02-26",0.2898,0.311,0.2898,0.2898,9827.0],["1975-02-27",0.2898,0.311,0.2898,0.2898,5360.0],["1975-02-28",0.2898,0.311,0.2898,0.2898,10721.0],["1975-03-03",0.2898,0.311,0.2898,0.2898,8934.0],["1975-03-04",0.3039,0.3322,0.3039,0.3039,16975.0],["1975-03-05",0.3039,0.318,0.3039,0.3039,9827.0],["1975-03-06",0.3039,0.3322,0.3039,0.3039,25909.0],["1975-03-07",0.3039,0.3322,0.3039,0.3039,8041.0],["1975-03-10",0.3039,0.318,0.3039,0.3039,21442.0],["1975-03-11",0.2898,0.311,0.2898,0.2898,33949.0],["1975-03-12",0.2898,0.311,0.2898,0.2898,6254.0],["1975-03-13",0.2898,0.311,0.2898,0.2898,6254.0],["1975-03-14",0.3039,0.318,0.3039,0.3039,32162.0],["1975-03-17",0.3039,0.318,0.3039,0.3039,50030.0],["1975-03-18",0.3039,0.318,0.3039,0.3039,131330.0],["1975-03-19",0.2898,0.311,0.2898,0.2898,34843.0],["1975-03-20",0.2898,0.311,0.2898,0.2898,25909.0],["1975-03-21",0.2898,0.3039,0.2898,0.2898,16975.0],["1975-03-24",0.2898,0.3039,0.2898,0.2898,1787.0],["1975-03-25",0.2827,0.3039,0.2827,0.2827,6254.0],["1975-03-26",0.2686,0.3039,0.2686,0.2686,9827.0],["1975-03-27",0.2827,0.3039,0.2827,0.2827,8934.0],["1975-03-31",0.2686,0.3039,0.2686,0.2686,32162.0],["1975-04-01",0.2615,0.2898,0.2615,0.2615,24122.0],["1975-04-02",0.2615,0.2898,0.2615,0.2615,8041.0],["1975-04-03",0.2615,0.2898,0.2615,0.2615,8041.0],["1975-04-04",0.2474,0.2827,0.2474,0.2474,17868.0],["1975-04-07",0.2474,0.2827,0.2474,0.2474,6254.0],["1975-04-08",0.2474,0.2827,0.2474,0.2474,1787.0],["1975-04-09",0.2474,0.2827,0.2474,0.2474,12508.0],["1975-04-10",0.2474,0.2827,0.2474,0.2474,14294.0],["1975-04-11",0.2474,0.2474,0.2474,0.2474,0.0],["1975-04-14",0.2474,0.2827,0.2474,0.2474,14294.0],["1975-04-15",0.2544,0.2898,0.2544,0.2544,19655.0],["1975-04-16",0.2898,0.3039,0.2898,0.2898,41096.0],["1975-04-17",0.2898,0.311,0.2898,0.2898,42883.0],["1975-04-18",0.2898,0.311,0.2898,0.2898,21442.0],["1975-04-21",0.2898,0.311,0.2898,0.2898,11614.0],["1975-04-22",0.2827,0.3039,0.2827,0.2827,16975.0],["1975-04-23",0.2827,0.3039,0.2827,0.2827,10721.0],["1975-04-24",0.2827,0.3039,0.2827,0.2827,4467.0],["1975-04-25",0.2827,0.3039,0.2827,0.2827,6254.0],["1975-04-28",0.2898,0.3039,0.2898,0.2898,25909.0],["1975-04-29",0.2898,0.3039,0.2898,0.2898,9827.0],["1975-04-30",0.2898,0.311,0.2898,0.2898,4467.0],["1975-05-01",0.2898,0.3039,0.2898,0.2898,9827.0],["1975-05-02",0.2898,0.3039,0.2898,0.2898,4467.0],["1975-05-05",0.2898,0.311,0.2898,0.2898,12508.0],["1975-05-06",0.3039,0.318,0.3039,0.3039,18761.0],["1975-05-07",0.3039,0.3322,0.3039,0.3039,33949.0],["1975-05-08",0.3039,0.318,0.3039,0.3039,33949.0],["1975-05-09",0.3039,0.318,0.3039,0.3039,51817.0],["1975-05-12",0.3039,0.318,0.3039,0.3039,12508.0],["1975-05-13",0.2898,0.311,0.2898,0.2898,23228.0],["1975-05-14",0.2898,0.3039,0.2898,0.2898,8041.0],["1975-05-15",0.2827,0.3039,0.2827,0.2827,41990.0],["1975-05-16",0.2827,0.3039,0.2827,0.2827,1787.0],["1975-05-19",0.2827,0.2827,0.2827,0.2827,0.0],["1975-05-20",0.2827,0.3039,0.2827,0.2827,3574.0],["1975-05-21",0.2827,0.3039,0.2827,0.2827,5360.0],["1975-05-22",0.2827,0.2827,0.2827,0.2827,0.0],["1975-05-23",0.2686,0.3039,0.2686,0.2686,1787.0],["1975-05-27",0.2686,0.3039,0.2686,0.2686,1787.0],["1975-05-28",0.2686,0.3039,0.2686,0.2686,12508.0],["1975-05-29",0.2686,0.3039,0.2686,0.2686,16081.0],["1975-05-30",0.2686,0.3039,0.2686,0.2686,17868.0],["1975-06-02",0.2686,0.3039,0.2686,0.2686,16081.0],["1975-06-03",0.2686,0.3039,0.2686,0.2686,1787.0],["1975-06-04",0.2686,0.2686,0.2686,0.2686,0.0],["1975-06-05",0.2615,0.2898,0.2615,0.2615,12508.0],["1975-06-06",0.2474,0.2827,0.2474,0.2474,34843.0],["1975-06-09",0.2474,0.2827,0.2474,0.2474,3574.0],["1975-06-10",0.2332,0.2615,0.2332,0.2332,48244.0],["1975-06-11",0.2403,0.2686,0.2403,0.2403,25015.0],["1975-06-12",0.2403,0.2686,0.2403,0.2403,3574.0],["1975-06-13",0.2474,0.2827,0.2474,0.2474,27695.0],["1975-06-16",0.2544,0.2898,0.2544,0.2544,8041.0],["1975-06-17",0.2615,0.2898,0.2615,0.2615,6254.0],["1975-06-18",0.2544,0.2898,0.2544,0.2544,31269.0],["1975-06-19",0.2544,0.2898,0.2544,0.2544,6254.0],["1975-06-20",0.2544,0.2898,0.2544,0.2544,25909.0],["1975-06-23",0.2544,0.2898,0.2544,0.2544,16081.0],["1975-06-24",0.2544,0.2898,0.2544,0.2544,8934.0],["1975-06-25",0.2544,0.2898,0.2544,0.2544,19655.0],["1975-06-26",0.2544,0.2898,0.2544,0.2544,1787.0],["1975-06-27",0.2544,0.2898,0.2544,0.2544,8934.0],["1975-06-30",0.2827,0.3039,0.2827,0.2827,38416.0],["1975-07-01",0.2827,0.3039,0.2827,0.2827,6254.0],["1975-07-02",0.2827,0.3039,0.2827,0.2827,4467.0],["1975-07-03",0.2827,0.3039,0.2827,0.2827,1787.0],["1975-07-07",0.2827,0.3039,0.2827,0.2827,12508.0],["1975-07-08",0.2827,0.3039,0.2827,0.2827,1787.0],["1975-07-09",0.2827,0.3039,0.2827,0.2827,5360.0],["1975-07-10",0.2827,0.3039,0.2827,0.2827,8934.0],["1975-07-11",0.2827,0.2827,0.2827,0.2827,0.0],["1975-07-14",0.2686,0.3039,0.2686,0.2686,57178.0],["1975-07-15",0.2686,0.3039,0.2686,0.2686,15188.0],["1975-07-16",0.2686,0.3039,0.2686,0.2686,46457.0],["1975-07-17",0.2686,0.3039,0.2686,0.2686,8041.0],["1975-07-18",0.2686,0.3039,0.2686,0.2686,5360.0],["1975-07-21",0.2686,0.2686,0.2686,0.2686,0.0],["1975-07-22",0.2615,0.2898,0.2615,0.2615,5360.0],["1975-07-23",0.2615,0.2898,0.2615,0.2615,4467.0],["1975-07-24",0.2615,0.2898,0.2615,0.2615,65218.0],["1975-07-25",0.2544,0.2898,0.2544,0.2544,16081.0],["1975-07-28",0.2544,0.2898,0.2544,0.2544,4467.0],["1975-07-29",0.2544,0.2898,0.2544,0.2544,4467.0],["1975-07-30",0.2544,0.2898,0.2544,0.2544,25909.0],["1975-07-31",0.2544,0.2898,0.2544,0.2544,25015.0],["1975-08-01",0.2544,0.2898,0.2544,0.2544,6254.0],["1975-08-04",0.2544,0.2544,0.2544,0.2544,0.0],["1975-08-05",0.2544,0.2898,0.2544,0.2544,11614.0],["1975-08-06",0.2544,0.2544,0.2544,0.2544,0.0],["1975-08-07",0.2615,0.2898,0.2615,0.2615,16081.0],["1975-08-08",0.2544,0.2898,0.2544,0.2544,14294.0],["1975-08-11",0.2544,0.2898,0.2544,0.2544,24122.0],["1975-08-12",0.2544,0.2898,0.2544,0.2544,12508.0],["1975-08-13",0.2544,0.2898,0.2544,0.2544,4467.0],["1975-08-14",0.2544,0.2898,0.2544,0.2544,5360.0],["1975-08-15",0.2474,0.2827,0.2474,0.2474,8041.0],["1975-08-18",0.2474,0.2827,0.2474,0.2474,1787.0],["1975-08-19",0.2474,0.2827,0.2474,0.2474,6254.0],["1975-08-20",0.2474,0.2827,0.2474,0.2474,27695.0],["1975-08-21",0.2403,0.2686,0.2403,0.2403,23228.0],["1975-08-22",0.2332,0.2615,0.2332,0.2332,5360.0],["1975-08-25",0.2262,0.2544,0.2262,0.2262,59858.0],["1975-08-26",0.2262,0.2544,0.2262,0.2262,6254.0],["1975-08-27",0.2191,0.2474,0.2191,0.2191,17868.0],["1975-08-28",0.2191,0.2474,0.2191,0.2191,25015.0],["1975-08-29",0.2262,0.2544,0.2262,0.2262,9827.0],["1975-09-02",0.2262,0.2544,0.2262,0.2262,25909.0],["1975-09-03",0.2262,0.2544,0.2262,0.2262,31269.0],["1975-09-04",0.2332,0.2615,0.2332,0.2332,9827.0],["1975-09-05",0.2332,0.2615,0.2332,0.2332,10721.0],["1975-09-08",0.2262,0.2544,0.2262,0.2262,21442.0],["1975-09-09",0.2332,0.2615,0.2332,0.2332,9827.0],["1975-09-10",0.2403,0.2686,0.2403,0.2403,44670.0],["1975-09-11",0.2403,0.2686,0.2403,0.2403,8934.0],["1975-09-12",0.2403,0.2686,0.2403,0.2403,18761.0],["1975-09-15",0.2403,0.2686,0.2403,0.2403,4467.0],["1975-09-16",0.2332,0.2615,0.2332,0.2332,11614.0],["1975-09-17",0.2403,0.2686,0.2403,0.2403,14294.0],["1975-09-18",0.2403,0.2686,0.2403,0.2403,14294.0],["1975-09-19",0.2474,0.2827,0.2474,0.2474,8041.0],["1975-09-22",0.2544,0.2898,0.2544,0.2544,18761.0],["1975-09-23",0.2544,0.2898,0.2544,0.2544,6254.0],["1975-09-24",0.2615,0.2898,0.2615,0.2615,16081.0],["1975-09-25",0.2615,0.2898,0.2615,0.2615,8934.0],["1975-09-26",0.2827,0.3039,0.2827,0.2827,23228.0],["1975-09-29",0.2827,0.3039,0.2827,0.2827,24122.0],["1975-09-30",0.2827,0.3039,0.2827,0.2827,14294.0],["1975-10-01",0.2898,0.3039,0.2898,0.2898,9827.0],["1975-10-02",0.2827,0.3039,0.2827,0.2827,14294.0],["1975-10-03",0.2898,0.3039,0.2898,0.2898,8934.0],["1975-10-06",0.2898,0.3039,0.2898,0.2898,11614.0],["1975-10-07",0.2898,0.3039,0.2898,0.2898,16975.0],["1975-10-08",0.2756,0.3039,0.2756,0.2756,19655.0],["1975-10-09",0.2756,0.2968,0.2756,0.2756,28589.0],["1975-10-10",0.2756,0.2968,0.2756,0.2756,8934.0],["1975-10-13",0.2686,0.2827,0.2686,0.2686,28589.0],["1975-10-14",0.2686,0.2827,0.2686,0.2686,5360.0],["1975-10-15",0.2686,0.2827,0.2686,0.2686,7147.0],["1975-10-16",0.2615,0.2756,0.2615,0.2615,10721.0],["1975-10-17",0.2615,0.2756,0.2615,0.2615,7147.0],["1975-10-20",0.2474,0.2756,0.2474,0.2474,5360.0],["1975-10-21",0.2474,0.2756,0.2474,0.2474,1787.0],["1975-10-22",0.2474,0.2756,0.2474,0.2474,3574.0],["1975-10-23",0.2474,0.2474,0.2474,0.2474,0.0],["1975-10-24",0.2332,0.2686,0.2332,0.2332,20548.0],["1975-10-27",0.2332,0.2686,0.2332,0.2332,3574.0],["1975-10-28",0.2332,0.2686,0.2332,0.2332,9827.0],["1975-10-29",0.2332,0.2332,0.2332,0.2332,0.0],["1975-10-30",0.2191,0.2615,0.2191,0.2191,1787.0],["1975-10-31",0.2191,0.2615,0.2191,0.2191,1787.0],["1975-11-03",0.2191,0.2615,0.2191,0.2191,11614.0],["1975-11-04",0.2191,0.2474,0.2191,0.2191,25015.0],["1975-11-05",0.2191,0.2191,0.2191,0.2191,0.0],["1975-11-06",0.2191,0.2474,0.2191,0.2191,8934.0],["1975-11-07",0.2191,0.2474,0.2191,0.2191,35736.0],["1975-11-10",0.2191,0.2474,0.2191,0.2191,21442.0],["1975-11-11",0.2191,0.2474,0.2191,0.2191,33949.0],["1975-11-12",0.2191,0.2191,0.2191,0.2191,0.0],["1975-11-13",0.2191,0.2615,0.2191,0.2191,30376.0],["1975-11-14",0.2191,0.2615,0.2191,0.2191,3574.0],["1975-11-17",0.2191,0.2615,0.2191,0.2191,18761.0],["1975-11-18",0.2191,0.2615,0.2191,0.2191,5360.0],["1975-11-19",0.2191,0.2474,0.2191,0.2191,16081.0],["1975-11-20",0.2191,0.2615,0.2191,0.2191,8934.0],["1975-11-21",0.2191,0.2615,0.2191,0.2191,8934.0],["1975-11-24",0.2191,0.2474,0.2191,0.2191,13401.0],["1975-11-25",0.2191,0.2474,0.2191,0.2191,8934.0],["1975-11-26",0.2191,0.2474,0.2191,0.2191,18761.0],["1975-11-28",0.212,0.2403,0.212,0.212,9827.0],["1975-12-01",0.212,0.2403,0.212,0.212,22335.0],["1975-12-02",0.212,0.2403,0.212,0.212,16081.0],["1975-12-03",0.205,0.2332,0.205,0.205,16975.0],["1975-12-04",0.205,0.2332,0.205,0.205,3574.0],["1975-12-05",0.205,0.2332,0.205,0.205,7147.0],["1975-12-08",0.205,0.2332,0.205,0.205,13401.0],["1975-12-09",0.205,0.2332,0.205,0.205,20548.0],["1975-12-10",0.205,0.2332,0.205,0.205,3574.0],["1975-12-11",0.205,0.2332,0.205,0.205,16081.0],["1975-12-12",0.205,0.2332,0.205,0.205,26802.0],["1975-12-15",0.1908,0.2191,0.1908,0.1908,71472.0],["1975-12-16",0.1908,0.2191,0.1908,0.1908,19655.0],["1975-12-17",0.212,0.2403,0.212,0.212,115249.0],["1975-12-18",0.212,0.2403,0.212,0.212,44670.0],["1975-12-19",0.212,0.212,0.212,0.212,0.0],["1975-12-22",0.212,0.2403,0.212,0.212,3574.0],["1975-12-23",0.212,0.2403,0.212,0.212,41990.0],["1975-12-24",0.205,0.2332,0.205,0.205,3574.0],["1975-12-26",0.205,0.2332,0.205,0.205,1787.0],["1975-12-29",0.2191,0.2474,0.2191,0.2191,16975.0],["1975-12-30",0.2191,0.2474,0.2191,0.2191,16081.0],["1975-12-31",0.2191,0.2615,0.2191,0.2191,20548.0],["1976-01-02",0.2403,0.2756,0.2403,0.2403,16975.0],["1976-01-05",0.2403,0.2756,0.2403,0.2403,21442.0],["1976-01-06",0.2615,0.2756,0.2615,0.2615,13401.0],["1976-01-07",0.2615,0.2756,0.2615,0.2615,11614.0],["1976-01-08",0.2686,0.2827,0.2686,0.2686,19655.0],["1976-01-09",0.2756,0.2968,0.2756,0.2756,8934.0],["1976-01-12",0.2756,0.2968,0.2756,0.2756,5360.0],["1976-01-13",0.2756,0.2968,0.2756,0.2756,16975.0],["1976-01-14",0.2686,0.2827,0.2686,0.2686,41990.0],["1976-01-15",0.2615,0.2756,0.2615,0.2615,46457.0],["1976-01-16",0.2615,0.2756,0.2615,0.2615,9827.0],["1976-01-19",0.2615,0.2756,0.2615,0.2615,19655.0],["1976-01-20",0.2615,0.2756,0.2615,0.2615,3574.0],["1976-01-21",0.2615,0.2756,0.2615,0.2615,21442.0],["1976-01-22",0.2615,0.2756,0.2615,0.2615,30376.0],["1976-01-23",0.2615,0.2756,0.2615,0.2615,16975.0],["1976-01-26",0.2615,0.2756,0.2615,0.2615,54497.0],["1976-01-27",0.2686,0.2827,0.2686,0.2686,65218.0],["1976-01-28",0.2756,0.3039,0.2756,0.2756,137584.0],["1976-01-29",0.2827,0.3251,0.2827,0.2827,78619.0],["1976-01-30",0.3039,0.3322,0.3039,0.3039,44670.0],["1976-02-02",0.3039,0.3322,0.3039,0.3039,36629.0],["1976-02-03",0.3251,0.3463,0.3251,0.3251,57178.0],["1976-02-04",0.3322,0.3675,0.3322,0.3322,83086.0],["1976-02-05",0.3322,0.3675,0.3322,0.3322,30376.0],["1976-02-06",0.3322,0.3675,0.3322,0.3322,67005.0],["1976-02-09",0.3322,0.3604,0.3322,0.3322,8934.0],["1976-02-10",0.3322,0.3675,0.3322,0.3322,33949.0],["1976-02-11",0.3463,0.3746,0.3463,0.3463,31269.0],["1976-02-12",0.3463,0.3746,0.3463,0.3463,13401.0],["1976-02-13",0.3463,0.3746,0.3463,0.3463,32162.0],["1976-02-17",0.3463,0.3816,0.3463,0.3463,33949.0],["1976-02-18",0.3746,0.4028,0.3746,0.3746,83086.0],["1976-02-19",0.4665,0.4877,0.4665,0.4665,172426.0],["1976-02-20",0.4735,0.5018,0.4735,0.4735,91127.0],["1976-02-23",0.4806,0.5089,0.4806,0.4806,89340.0],["1976-02-24",0.5018,0.5301,0.5018,0.5018,100954.0],["1976-02-25",0.5018,0.5301,0.5018,0.5018,112568.0],["1976-02-26",0.5018,0.5301,0.5018,0.5018,122396.0],["1976-02-27",0.4735,0.5018,0.4735,0.4735,69685.0],["1976-03-01",0.4735,0.5018,0.4735,0.4735,13401.0],["1976-03-02",0.4735,0.5018,0.4735,0.4735,26802.0],["1976-03-03",0.4523,0.4806,0.4523,0.4523,37523.0],["1976-03-04",0.4311,0.4665,0.4311,0.4311,94700.0],["1976-03-05",0.417,0.4523,0.417,0.417,35736.0],["1976-03-08",0.4453,0.4735,0.4453,0.4453,59858.0],["1976-03-09",0.4665,0.4877,0.4665,0.4665,58964.0],["1976-03-10",0.4735,0.5018,0.4735,0.4735,48244.0],["1976-03-11",0.4806,0.5089,0.4806,0.4806,28589.0],["1976-03-12",0.4735,0.5018,0.4735,0.4735,44670.0],["1976-03-15",0.4665,0.4877,0.4665,0.4665,21442.0],["1976-03-16",0.4665,0.4877,0.4665,0.4665,36629.0],["1976-03-17",0.4665,0.4877,0.4665,0.4665,9827.0],["1976-03-18",0.4665,0.4877,0.4665,0.4665,33949.0],["1976-03-19",0.4877,0.5159,0.4877,0.4877,117035.0],["1976-03-22",0.4877,0.5301,0.4877,0.4877,79513.0],["1976-03-23",0.4877,0.5301,0.4877,0.4877,41990.0],["1976-03-24",0.5018,0.5301,0.5018,0.5018,98274.0],["1976-03-25",0.4877,0.5159,0.4877,0.4877,26802.0],["1976-03-26",0.4877,0.5301,0.4877,0.4877,22335.0],["1976-03-29",0.5159,0.5442,0.5159,0.5159,70579.0],["1976-03-30",0.5089,0.5442,0.5089,0.5089,25015.0],["1976-03-31",0.5159,0.5442,0.5159,0.5159,20548.0],["1976-04-01",0.5018,0.5301,0.5018,0.5018,18761.0],["1976-04-02",0.5018,0.5301,0.5018,0.5018,22335.0],["1976-04-05",0.5018,0.5301,0.5018,0.5018,21442.0],["1976-04-06",0.5018,0.5301,0.5018,0.5018,9827.0],["1976-04-07",0.4877,0.5301,0.4877,0.4877,28589.0],["1976-04-08",0.4735,0.5018,0.4735,0.4735,41096.0],["1976-04-09",0.4735,0.5018,0.4735,0.4735,12508.0],["1976-04-12",0.4735,0.5018,0.4735,0.4735,9827.0],["1976-04-13",0.4735,0.5018,0.4735,0.4735,19655.0],["1976-04-14",0.4806,0.5089,0.4806,0.4806,52711.0],["1976-04-15",0.4877,0.5159,0.4877,0.4877,43777.0],["1976-04-19",0.5089,0.5442,0.5089,0.5089,48244.0],["1976-04-20",0.5159,0.5442,0.5159,0.5159,66112.0],["1976-04-21",0.5159,0.5442,0.5159,0.5159,55391.0],["1976-04-22",0.5159,0.5442,0.5159,0.5159,28589.0],["1976-04-23",0.5301,0.5583,0.5301,0.5301,47350.0],["1976-04-26",0.5301,0.5583,0.5301,0.5301,25909.0],["1976-04-27",0.5018,0.5301,0.5018,0.5018,35736.0],["1976-04-28",0.4877,0.5301,0.4877,0.4877,30376.0],["1976-04-29",0.4877,0.5301,0.4877,0.4877,1787.0],["1976-04-30",0.4877,0.5301,0.4877,0.4877,5360.0],["1976-05-03",0.4877,0.5159,0.4877,0.4877,20548.0],["1976-05-04",0.4877,0.4877,0.4877,0.4877,0.0],["1976-05-05",0.4806,0.5089,0.4806,0.4806,16081.0],["1976-05-06",0.4665,0.4877,0.4665,0.4665,24122.0],["1976-05-07",0.4665,0.4877,0.4665,0.4665,16975.0],["1976-05-10",0.4665,0.4877,0.4665,0.4665,9827.0],["1976-05-11",0.4665,0.4877,0.4665,0.4665,22335.0],["1976-05-12",0.4665,0.4877,0.4665,0.4665,13401.0],["1976-05-13",0.4735,0.5018,0.4735,0.4735,16081.0],["1976-05-14",0.4665,0.4877,0.4665,0.4665,8934.0],["1976-05-17",0.4665,0.4877,0.4665,0.4665,12508.0],["1976-05-18",0.4735,0.5018,0.4735,0.4735,24122.0],["1976-05-19",0.4806,0.5089,0.4806,0.4806,16975.0],["1976-05-20",0.4806,0.5089,0.4806,0.4806,8934.0],["1976-05-21",0.4806,0.5089,0.4806,0.4806,5360.0],["1976-05-24",0.4665,0.4877,0.4665,0.4665,5360.0],["1976-05-25",0.4665,0.4877,0.4665,0.4665,7147.0],["1976-05-26",0.4665,0.4877,0.4665,0.4665,10721.0],["1976-05-27",0.4523,0.4806,0.4523,0.4523,19655.0],["1976-05-28",0.4523,0.4806,0.4523,0.4523,7147.0],["1976-06-01",0.4453,0.4735,0.4453,0.4453,19655.0],["1976-06-02",0.4453,0.4735,0.4453,0.4453,8934.0],["1976-06-03",0.4382,0.4665,0.4382,0.4382,11614.0],["1976-06-04",0.4382,0.4665,0.4382,0.4382,7147.0],["1976-06-07",0.4311,0.4665,0.4311,0.4311,3574.0],["1976-06-08",0.4311,0.4665,0.4311,0.4311,10721.0],["1976-06-09",0.4311,0.4665,0.4311,0.4311,16975.0],["1976-06-10",0.4523,0.4806,0.4523,0.4523,24122.0],["1976-06-11",0.4665,0.4877,0.4665,0.4665,11614.0],["1976-06-14",0.4665,0.4877,0.4665,0.4665,7147.0],["1976-06-15",0.4665,0.4877,0.4665,0.4665,12508.0],["1976-06-16",0.4806,0.5089,0.4806,0.4806,11614.0],["1976-06-17",0.4806,0.5089,0.4806,0.4806,10721.0],["1976-06-18",0.4806,0.5089,0.4806,0.4806,30376.0],["1976-06-21",0.4806,0.5089,0.4806,0.4806,46457.0],["1976-06-22",0.4877,0.5159,0.4877,0.4877,50030.0],["1976-06-23",0.4877,0.5159,0.4877,0.4877,49137.0],["1976-06-24",0.4877,0.5159,0.4877,0.4877,32162.0],["1976-06-25",0.4806,0.5089,0.4806,0.4806,5360.0],["1976-06-28",0.4806,0.5089,0.4806,0.4806,7147.0],["1976-06-29",0.4806,0.5089,0.4806,0.4806,13401.0],["1976-06-30",0.4806,0.5089,0.4806,0.4806,13401.0],["1976-07-01",0.4806,0.5089,0.4806,0.4806,16975.0],["1976-07-02",0.4806,0.5089,0.4806,0.4806,16081.0],["1976-07-06",0.4806,0.5089,0.4806,0.4806,33949.0],["1976-07-07",0.4877,0.5301,0.4877,0.4877,30376.0],["1976-07-08",0.5018,0.5301,0.5018,0.5018,24122.0],["1976-07-09",0.5018,0.5301,0.5018,0.5018,10721.0],["1976-07-12",0.5018,0.5301,0.5018,0.5018,38416.0],["1976-07-13",0.5089,0.5442,0.5089,0.5089,16975.0],["1976-07-14",0.5159,0.5442,0.5159,0.5159,25909.0],["1976-07-15",0.5159,0.5442,0.5159,0.5159,13401.0],["1976-07-16",0.5159,0.5442,0.5159,0.5159,7147.0],["1976-07-19",0.5301,0.5583,0.5301,0.5301,35736.0],["1976-07-20",0.5159,0.5442,0.5159,0.5159,44670.0],["1976-07-21",0.5018,0.5301,0.5018,0.5018,55391.0],["1976-07-22",0.4877,0.5301,0.4877,0.4877,31269.0],["1976-07-23",0.4877,0.5301,0.4877,0.4877,3574.0],["1976-07-26",0.4877,0.5159,0.4877,0.4877,16081.0],["1976-07-27",0.4877,0.5159,0.4877,0.4877,16081.0],["1976-07-28",0.4877,0.5159,0.4877,0.4877,3574.0],["1976-07-29",0.4877,0.5301,0.4877,0.4877,11614.0],["1976-07-30",0.4877,0.5159,0.4877,0.4877,25015.0],["1976-08-02",0.4877,0.5159,0.4877,0.4877,13401.0],["1976-08-03",0.4877,0.5159,0.4877,0.4877,10721.0],["1976-08-04",0.4877,0.5159,0.4877,0.4877,3574.0],["1976-08-05",0.4877,0.5159,0.4877,0.4877,3574.0],["1976-08-06",0.4877,0.5159,0.4877,0.4877,10721.0],["1976-08-09",0.4877,0.5159,0.4877,0.4877,5360.0],["1976-08-10",0.4735,0.5018,0.4735,0.4735,35736.0],["1976-08-11",0.4735,0.5018,0.4735,0.4735,25015.0],["1976-08-12",0.4877,0.5159,0.4877,0.4877,60751.0],["1976-08-13",0.5159,0.5442,0.5159,0.5159,85766.0],["1976-08-16",0.5159,0.5442,0.5159,0.5159,26802.0],["1976-08-17",0.5018,0.5301,0.5018,0.5018,30376.0],["1976-08-18",0.5301,0.5583,0.5301,0.5301,33949.0],["1976-08-19",0.5159,0.5442,0.5159,0.5159,37523.0],["1976-08-20",0.5089,0.5442,0.5089,0.5089,16975.0],["1976-08-23",0.5089,0.5442,0.5089,0.5089,20548.0],["1976-08-24",0.5089,0.5442,0.5089,0.5089,11614.0],["1976-08-25",0.5018,0.5301,0.5018,0.5018,16975.0],["1976-08-26",0.5018,0.5301,0.5018,0.5018,25015.0],["1976-08-27",0.4877,0.5159,0.4877,0.4877,26802.0],["1976-08-30",0.4877,0.5159,0.4877,0.4877,16081.0],["1976-08-31",0.4877,0.5159,0.4877,0.4877,5360.0],["1976-09-01",0.4877,0.5159,0.4877,0.4877,24122.0],["1976-09-02",0.4877,0.5159,0.4877,0.4877,10721.0],["1976-09-03",0.4877,0.5159,0.4877,0.4877,3574.0],["1976-09-07",0.4806,0.5089,0.4806,0.4806,11614.0],["1976-09-08",0.4735,0.5018,0.4735,0.4735,28589.0],["1976-09-09",0.4665,0.4877,0.4665,0.4665,25015.0],["1976-09-10",0.4665,0.4877,0.4665,0.4665,33949.0],["1976-09-13",0.4523,0.4806,0.4523,0.4523,35736.0],["1976-09-14",0.4453,0.4735,0.4453,0.4453,16975.0],["1976-09-15",0.4453,0.4735,0.4453,0.4453,35736.0],["1976-09-16",0.4453,0.4735,0.4453,0.4453,24122.0],["1976-09-17",0.4453,0.4735,0.4453,0.4453,20548.0],["1976-09-20",0.4453,0.4735,0.4453,0.4453,5360.0],["1976-09-21",0.4453,0.4735,0.4453,0.4453,12508.0],["1976-09-22",0.4453,0.4735,0.4453,0.4453,32162.0],["1976-09-23",0.4453,0.4735,0.4453,0.4453,24122.0],["1976-09-24",0.4665,0.4877,0.4665,0.4665,24122.0],["1976-09-27",0.5301,0.5583,0.5301,0.5301,102741.0],["1976-09-28",0.5159,0.5442,0.5159,0.5159,114355.0],["1976-09-29",0.5159,0.5442,0.5159,0.5159,30376.0],["1976-09-30",0.5159,0.5442,0.5159,0.5159,19655.0],["1976-10-01",0.4877,0.5301,0.4877,0.4877,58071.0],["1976-10-04",0.4877,0.5301,0.4877,0.4877,11614.0],["1976-10-05",0.4735,0.5018,0.4735,0.4735,36629.0],["1976-10-06",0.4877,0.5159,0.4877,0.4877,35736.0],["1976-10-07",0.4877,0.5301,0.4877,0.4877,16975.0],["1976-10-08",0.5159,0.5442,0.5159,0.5159,44670.0],["1976-10-11",0.5159,0.5442,0.5159,0.5159,8934.0],["1976-10-12",0.5018,0.5301,0.5018,0.5018,25909.0],["1976-10-13",0.5018,0.5301,0.5018,0.5018,19655.0],["1976-10-14",0.4877,0.5159,0.4877,0.4877,31269.0],["1976-10-15",0.4735,0.5018,0.4735,0.4735,22335.0],["1976-10-18",0.4735,0.5018,0.4735,0.4735,47350.0],["1976-10-19",0.4735,0.5018,0.4735,0.4735,24122.0],["1976-10-20",0.4806,0.5089,0.4806,0.4806,13401.0],["1976-10-21",0.4877,0.5159,0.4877,0.4877,38416.0],["1976-10-22",0.4877,0.5159,0.4877,0.4877,26802.0],["1976-10-25",0.4806,0.5089,0.4806,0.4806,16975.0],["1976-10-26",0.4806,0.5089,0.4806,0.4806,7147.0],["1976-10-27",0.4806,0.5089,0.4806,0.4806,28589.0],["1976-10-28",0.4806,0.4806,0.4806,0.4806,0.0],["1976-10-29",0.4877,0.5159,0.4877,0.4877,19655.0],["1976-11-01",0.4877,0.5159,0.4877,0.4877,16975.0],["1976-11-03",0.4877,0.5159,0.4877,0.4877,16975.0],["1976-11-04",0.4877,0.5159,0.4877,0.4877,9827.0],["1976-11-05",0.4877,0.5159,0.4877,0.4877,26802.0],["1976-11-08",0.4735,0.5018,0.4735,0.4735,16081.0],["1976-11-09",0.4665,0.4877,0.4665,0.4665,16975.0],["1976-11-10",0.4523,0.4806,0.4523,0.4523,38416.0],["1976-11-11",0.4523,0.4806,0.4523,0.4523,9827.0],["1976-11-12",0.4523,0.4806,0.4523,0.4523,5360.0],["1976-11-15",0.4453,0.4735,0.4453,0.4453,13401.0],["1976-11-16",0.4523,0.4806,0.4523,0.4523,26802.0],["1976-11-17",0.4523,0.4806,0.4523,0.4523,13401.0],["1976-11-18",0.4523,0.4806,0.4523,0.4523,12508.0],["1976-11-19",0.4523,0.4806,0.4523,0.4523,24122.0],["1976-11-22",0.4523,0.4806,0.4523,0.4523,8934.0],["1976-11-23",0.4523,0.4806,0.4523,0.4523,12508.0],["1976-11-24",0.4523,0.4806,0.4523,0.4523,5360.0],["1976-11-26",0.4523,0.4806,0.4523,0.4523,5360.0],["1976-11-29",0.4523,0.4806,0.4523,0.4523,13401.0],["1976-11-30",0.4523,0.4806,0.4523,0.4523,19655.0],["1976-12-01",0.4665,0.4877,0.4665,0.4665,13401.0],["1976-12-02",0.4523,0.4806,0.4523,0.4523,30376.0],["1976-12-03",0.4665,0.4877,0.4665,0.4665,12508.0],["1976-12-06",0.4665,0.4877,0.4665,0.4665,16081.0],["1976-12-07",0.4665,0.4877,0.4665,0.4665,53604.0],["1976-12-08",0.4735,0.5018,0.4735,0.4735,39310.0],["1976-12-09",0.4877,0.5159,0.4877,0.4877,24122.0],["1976-12-10",0.5442,0.5725,0.5442,0.5442,105421.0],["1976-12-13",0.5442,0.5795,0.5442,0.5442,37523.0],["1976-12-14",0.5301,0.5583,0.5301,0.5301,50030.0],["1976-12-15",0.5442,0.5795,0.5442,0.5442,57178.0],["1976-12-16",0.5442,0.5795,0.5442,0.5442,20548.0],["1976-12-17",0.5583,0.5937,0.5583,0.5583,19655.0],["1976-12-20",0.5583,0.5937,0.5583,0.5583,16975.0],["1976-12-21",0.5583,0.5937,0.5583,0.5583,20548.0],["1976-12-22",0.5583,0.5937,0.5583,0.5583,44670.0],["1976-12-23",0.5937,0.6149,0.5937,0.5937,66112.0],["1976-12-27",0.6078,0.6431,0.6078,0.6078,88447.0],["1976-12-28",0.5937,0.6149,0.5937,0.5937,76832.0],["1976-12-29",0.5937,0.6149,0.5937,0.5937,10721.0],["1976-12-30",0.5937,0.629,0.5937,0.5937,12508.0],["1976-12-31",0.5937,0.629,0.5937,0.5937,10721.0],["1977-01-03",0.5937,0.6149,0.5937,0.5937,10721.0],["1977-01-04",0.5583,0.5937,0.5583,0.5583,52711.0],["1977-01-05",0.5442,0.5795,0.5442,0.5442,41990.0],["1977-01-06",0.5442,0.5725,0.5442,0.5442,16975.0],["1977-01-07",0.5442,0.5725,0.5442,0.5442,7147.0],["1977-01-10",0.5301,0.5583,0.5301,0.5301,35736.0],["1977-01-11",0.5301,0.5583,0.5301,0.5301,64325.0],["1977-01-12",0.5301,0.5583,0.5301,0.5301,28589.0],["1977-01-13",0.5301,0.5583,0.5301,0.5301,24122.0],["1977-01-14",0.5301,0.5583,0.5301,0.5301,30376.0],["1977-01-17",0.5301,0.5583,0.5301,0.5301,28589.0],["1977-01-18",0.5301,0.5583,0.5301,0.5301,30376.0],["1977-01-19",0.5442,0.5725,0.5442,0.5442,26802.0],["1977-01-20",0.5725,0.6007,0.5725,0.5725,79513.0],["1977-01-21",0.5725,0.6007,0.5725,0.5725,10721.0],["1977-01-24",0.5583,0.5937,0.5583,0.5583,43777.0],["1977-01-25",0.5442,0.5795,0.5442,0.5442,40203.0],["1977-01-26",0.5442,0.5795,0.5442,0.5442,5360.0],["1977-01-27",0.5159,0.5442,0.5159,0.5159,67005.0],["1977-01-28",0.5159,0.5442,0.5159,0.5159,7147.0],["1977-01-31",0.5159,0.5442,0.5159,0.5159,19655.0],["1977-02-01",0.5159,0.5442,0.5159,0.5159,1787.0],["1977-02-02",0.5159,0.5442,0.5159,0.5159,16975.0],["1977-02-03",0.5159,0.5442,0.5159,0.5159,24122.0],["1977-02-04",0.5159,0.5442,0.5159,0.5159,24122.0],["1977-02-07",0.5159,0.5442,0.5159,0.5159,16975.0],["1977-02-08",0.5089,0.5442,0.5089,0.5089,16081.0],["1977-02-09",0.4877,0.5159,0.4877,0.4877,50030.0],["1977-02-10",0.4877,0.5159,0.4877,0.4877,24122.0],["1977-02-11",0.5018,0.5301,0.5018,0.5018,30376.0],["1977-02-14",0.5089,0.5442,0.5089,0.5089,16081.0],["1977-02-15",0.5089,0.5442,0.5089,0.5089,16081.0],["1977-02-16",0.5089,0.5442,0.5089,0.5089,13401.0],["1977-02-17",0.5089,0.5442,0.5089,0.5089,41990.0],["1977-02-18",0.5301,0.5583,0.5301,0.5301,65218.0],["1977-02-22",0.5583,0.5937,0.5583,0.5583,89340.0],["1977-02-23",0.5442,0.5795,0.5442,0.5442,31269.0],["1977-02-24",0.5442,0.5725,0.5442,0.5442,25015.0],["1977-02-25",0.5301,0.5583,0.5301,0.5301,33949.0],["1977-02-28",0.5301,0.5583,0.5301,0.5301,7147.0],["1977-03-01",0.5442,0.5725,0.5442,0.5442,16081.0],["1977-03-02",0.5442,0.5725,0.5442,0.5442,19655.0],["1977-03-03",0.5442,0.5725,0.5442,0.5442,24122.0],["1977-03-04",0.5442,0.5725,0.5442,0.5442,28589.0],["1977-03-07",0.5583,0.5937,0.5583,0.5583,92020.0],["1977-03-08",0.5583,0.5937,0.5583,0.5583,77726.0],["1977-03-09",0.5725,0.6007,0.5725,0.5725,36629.0],["1977-03-10",0.5795,0.6078,0.5795,0.5795,69685.0],["1977-03-11",0.5795,0.6078,0.5795,0.5795,30376.0],["1977-03-14",0.5937,0.6149,0.5937,0.5937,68792.0],["1977-03-15",0.5937,0.629,0.5937,0.5937,74152.0],["1977-03-16",0.6431,0.6643,0.6431,0.6431,110782.0],["1977-03-17",0.6926,0.7138,0.6926,0.6926,290355.0],["1977-03-18",0.7633,0.7916,0.7633,0.7633,379695.0],["1977-03-21",0.6785,0.7138,0.6785,0.6785,341279.0],["1977-03-22",0.7068,0.735,0.7068,0.7068,121502.0],["1977-03-23",0.6573,0.6926,0.6573,0.6573,98274.0],["1977-03-24",0.6785,0.7138,0.6785,0.6785,122396.0],["1977-03-25",0.7138,0.7421,0.7138,0.7138,262660.0],["1977-03-28",0.7138,0.7421,0.7138,0.7138,37523.0],["1977-03-29",0.6785,0.7138,0.6785,0.6785,64325.0],["1977-03-30",0.6573,0.6785,0.6573,0.6573,75046.0],["1977-03-31",0.6643,0.7068,0.6643,0.6643,38416.0],["1977-04-01",0.6714,0.7068,0.6714,0.6714,22335.0],["1977-04-04",0.6643,0.7068,0.6643,0.6643,13401.0],["1977-04-05",0.6643,0.7068,0.6643,0.6643,28589.0],["1977-04-06",0.6431,0.6643,0.6431,0.6431,60751.0],["1977-04-07",0.6431,0.6643,0.6431,0.6431,26802.0],["1977-04-11",0.6431,0.6643,0.6431,0.6431,41990.0],["1977-04-12",0.6573,0.6785,0.6573,0.6573,85766.0],["1977-04-13",0.6643,0.7068,0.6643,0.6643,100061.0],["1977-04-14",0.6785,0.7138,0.6785,0.6785,67005.0],["1977-04-15",0.6785,0.7138,0.6785,0.6785,21442.0],["1977-04-18",0.6714,0.7068,0.6714,0.6714,19655.0],["1977-04-19",0.6643,0.7068,0.6643,0.6643,39310.0],["1977-04-20",0.6785,0.7138,0.6785,0.6785,57178.0],["1977-04-21",0.6785,0.7138,0.6785,0.6785,75046.0],["1977-04-22",0.6785,0.7138,0.6785,0.6785,35736.0],["1977-04-25",0.6573,0.6926,0.6573,0.6573,89340.0],["1977-04-26",0.6573,0.6785,0.6573,0.6573,32162.0],["1977-04-27",0.6573,0.6926,0.6573,0.6573,28589.0],["1977-04-28",0.6573,0.6785,0.6573,0.6573,30376.0],["1977-04-29",0.6573,0.6785,0.6573,0.6573,26802.0],["1977-05-02",0.6573,0.6785,0.6573,0.6573,11614.0],["1977-05-03",0.6643,0.7068,0.6643,0.6643,31269.0],["1977-05-04",0.6643,0.7068,0.6643,0.6643,19655.0],["1977-05-05",0.7068,0.735,0.7068,0.7068,83980.0],["1977-05-06",0.7068,0.735,0.7068,0.7068,112568.0],["1977-05-09",0.7138,0.7421,0.7138,0.7138,16081.0],["1977-05-10",0.7209,0.7633,0.7209,0.7209,71472.0],["1977-05-11",0.735,0.7704,0.735,0.735,55391.0],["1977-05-12",0.7209,0.7633,0.7209,0.7209,44670.0],["1977-05-13",0.7209,0.7633,0.7209,0.7209,13401.0],["1977-05-16",0.7209,0.7633,0.7209,0.7209,1787.0],["1977-05-17",0.7562,0.7845,0.7562,0.7562,72365.0],["1977-05-18",0.7704,0.8128,0.7704,0.7704,110782.0],["1977-05-19",0.7633,0.7916,0.7633,0.7633,79513.0],["1977-05-20",0.7209,0.7633,0.7209,0.7209,40203.0],["1977-05-23",0.7209,0.7633,0.7209,0.7209,13401.0],["1977-05-24",0.7209,0.7633,0.7209,0.7209,3574.0],["1977-05-25",0.7138,0.7421,0.7138,0.7138,35736.0],["1977-05-26",0.7209,0.7633,0.7209,0.7209,62538.0],["1977-05-27",0.7138,0.7562,0.7138,0.7138,31269.0],["1977-05-31",0.7138,0.7421,0.7138,0.7138,22335.0],["1977-06-01",0.7138,0.7562,0.7138,0.7138,20548.0],["1977-06-02",0.7138,0.7562,0.7138,0.7138,21442.0],["1977-06-03",0.7138,0.7562,0.7138,0.7138,8934.0],["1977-06-06",0.7138,0.7562,0.7138,0.7138,65218.0],["1977-06-07",0.7209,0.7633,0.7209,0.7209,11614.0],["1977-06-08",0.7633,0.7916,0.7633,0.7633,94700.0],["1977-06-09",0.7704,0.7986,0.7704,0.7704,25015.0],["1977-06-10",0.7704,0.8128,0.7704,0.7704,24122.0],["1977-06-13",0.7633,0.7916,0.7633,0.7633,67005.0],["1977-06-14",0.7633,0.7916,0.7633,0.7633,30376.0],["1977-06-15",0.7633,0.7916,0.7633,0.7633,19655.0],["1977-06-16",0.7704,0.7986,0.7704,0.7704,37523.0],["1977-06-17",0.7704,0.7986,0.7704,0.7704,26802.0],["1977-06-20",0.7704,0.7986,0.7704,0.7704,16975.0],["1977-06-21",0.7633,0.7916,0.7633,0.7633,46457.0],["1977-06-22",0.7562,0.7845,0.7562,0.7562,75046.0],["1977-06-23",0.7562,0.7845,0.7562,0.7562,62538.0],["1977-06-24",0.7421,0.7704,0.7421,0.7421,57178.0],["1977-06-27",0.735,0.7704,0.735,0.735,36629.0],["1977-06-28",0.7209,0.7633,0.7209,0.7209,66112.0],["1977-06-29",0.7138,0.7421,0.7138,0.7138,50030.0],["1977-06-30",0.7138,0.7421,0.7138,0.7138,28589.0],["1977-07-01",0.7138,0.7421,0.7138,0.7138,7147.0],["1977-07-05",0.7068,0.735,0.7068,0.7068,16081.0],["1977-07-06",0.7068,0.735,0.7068,0.7068,44670.0],["1977-07-07",0.7138,0.7562,0.7138,0.7138,71472.0],["1977-07-08",0.735,0.7704,0.735,0.735,46457.0],["1977-07-11",0.735,0.7704,0.735,0.735,12508.0],["1977-07-12",0.7562,0.7845,0.7562,0.7562,82193.0],["1977-07-13",0.7633,0.7916,0.7633,0.7633,91127.0],["1977-07-15",0.7704,0.8128,0.7704,0.7704,64325.0],["1977-07-18",0.7704,0.8128,0.7704,0.7704,76832.0],["1977-07-19",0.7916,0.8269,0.7916,0.7916,153665.0],["1977-07-20",0.7986,0.8269,0.7986,0.7986,108995.0],["1977-07-21",0.7986,0.8269,0.7986,0.7986,62538.0],["1977-07-22",0.7986,0.8269,0.7986,0.7986,91127.0],["1977-07-25",0.7916,0.8269,0.7916,0.7916,70579.0],["1977-07-26",0.7916,0.8269,0.7916,0.7916,88447.0],["1977-07-27",0.7704,0.7986,0.7704,0.7704,622700.0],["1977-07-28",0.7704,0.8128,0.7704,0.7704,85766.0],["1977-07-29",0.7633,0.7916,0.7633,0.7633,88447.0],["1977-08-01",0.7633,0.7916,0.7633,0.7633,60751.0],["1977-08-02",0.7633,0.7916,0.7633,0.7633,35736.0],["1977-08-03",0.7421,0.7704,0.7421,0.7421,98274.0],["1977-08-04",0.7421,0.7704,0.7421,0.7421,12508.0],["1977-08-05",0.7704,0.8128,0.7704,0.7704,150091.0],["1977-08-08",0.7704,0.8128,0.7704,0.7704,135797.0],["1977-08-09",0.7704,0.8128,0.7704,0.7704,21442.0],["1977-08-10",0.7704,0.8128,0.7704,0.7704,62538.0],["1977-08-11",0.7704,0.8128,0.7704,0.7704,80406.0],["1977-08-12",0.7986,0.8269,0.7986,0.7986,100954.0],["1977-08-15",0.7986,0.8269,0.7986,0.7986,57178.0],["1977-08-16",0.8269,0.8552,0.8269,0.8269,71472.0],["1977-08-17",0.841,0.8622,0.841,0.841,98274.0],["1977-08-18",0.8269,0.8552,0.8269,0.8269,88447.0],["1977-08-19",0.8269,0.8552,0.8269,0.8269,30376.0],["1977-08-22",0.841,0.8622,0.841,0.841,60751.0],["1977-08-23",0.8552,0.8834,0.8552,0.8552,47350.0],["1977-08-24",0.8552,0.8834,0.8552,0.8552,36629.0],["1977-08-25",0.8269,0.8552,0.8269,0.8269,70579.0],["1977-08-26",0.8269,0.8552,0.8269,0.8269,41990.0],["1977-08-29",0.8269,0.8552,0.8269,0.8269,16975.0],["1977-08-30",0.8269,0.8552,0.8269,0.8269,13401.0],["1977-08-31",0.8269,0.8552,0.8269,0.8269,25909.0],["1977-09-01",0.841,0.8764,0.841,0.841,169746.0],["1977-09-02",0.8552,0.8834,0.8552,0.8552,97381.0],["1977-09-06",0.8552,0.8834,0.8552,0.8552,115249.0],["1977-09-07",0.8552,0.8834,0.8552,0.8552,44670.0],["1977-09-08",0.8269,0.8552,0.8269,0.8269,100954.0],["1977-09-09",0.8269,0.8552,0.8269,0.8269,21442.0],["1977-09-12",0.8269,0.8552,0.8269,0.8269,50030.0],["1977-09-13",0.8269,0.8269,0.8269,0.8269,0.0],["1977-09-14",0.8269,0.8552,0.8269,0.8269,22335.0],["1977-09-15",0.8198,0.841,0.8198,0.8198,3574.0],["1977-09-16",0.8198,0.841,0.8198,0.8198,8934.0],["1977-09-19",0.8198,0.841,0.8198,0.8198,28589.0],["1977-09-20",0.8128,0.841,0.8128,0.8128,24122.0],["1977-09-21",0.8128,0.841,0.8128,0.8128,52711.0],["1977-09-22",0.7704,0.8128,0.7704,0.7704,60751.0],["1977-09-23",0.7704,0.8128,0.7704,0.7704,33949.0],["1977-09-26",0.7704,0.8128,0.7704,0.7704,20548.0],["1977-09-27",0.7704,0.8128,0.7704,0.7704,7147.0],["1977-09-28",0.7704,0.7986,0.7704,0.7704,28589.0],["1977-09-29",0.7633,0.7916,0.7633,0.7633,24122.0],["1977-09-30",0.7704,0.7986,0.7704,0.7704,13401.0],["1977-10-03",0.7704,0.7986,0.7704,0.7704,20548.0],["1977-10-04",0.7704,0.7986,0.7704,0.7704,18761.0],["1977-10-05",0.7633,0.7916,0.7633,0.7633,24122.0],["1977-10-06",0.7633,0.7916,0.7633,0.7633,8934.0],["1977-10-07",0.7633,0.7916,0.7633,0.7633,94700.0],["1977-10-10",0.7633,0.7916,0.7633,0.7633,12508.0],["1977-10-11",0.7562,0.7845,0.7562,0.7562,25909.0],["1977-10-12",0.7138,0.7421,0.7138,0.7138,91127.0],["1977-10-13",0.7138,0.7421,0.7138,0.7138,59858.0],["1977-10-14",0.7138,0.7421,0.7138,0.7138,26802.0],["1977-10-17",0.7138,0.7421,0.7138,0.7138,24122.0],["1977-10-18",0.7138,0.7562,0.7138,0.7138,92914.0],["1977-10-19",0.7138,0.7562,0.7138,0.7138,28589.0],["1977-10-20",0.7138,0.7421,0.7138,0.7138,26802.0],["1977-10-21",0.7138,0.7421,0.7138,0.7138,28589.0],["1977-10-24",0.6926,0.7138,0.6926,0.6926,58071.0],["1977-10-25",0.6573,0.6926,0.6573,0.6573,121502.0],["1977-10-26",0.6573,0.6926,0.6573,0.6573,28589.0],["1977-10-27",0.6573,0.6926,0.6573,0.6573,30376.0],["1977-10-28",0.6573,0.6785,0.6573,0.6573,20548.0],["1977-10-31",0.6573,0.6926,0.6573,0.6573,18761.0],["1977-11-01",0.6573,0.6785,0.6573,0.6573,13401.0],["1977-11-02",0.6573,0.6785,0.6573,0.6573,20548.0],["1977-11-03",0.6573,0.6785,0.6573,0.6573,30376.0],["1977-11-04",0.6643,0.7068,0.6643,0.6643,55391.0],["1977-11-07",0.6643,0.7068,0.6643,0.6643,10721.0],["1977-11-08",0.6643,0.7068,0.6643,0.6643,50030.0],["1977-11-09",0.6714,0.7068,0.6714,0.6714,64325.0],["1977-11-10",0.7068,0.7209,0.7068,0.7068,128650.0],["1977-11-11",0.7068,0.735,0.7068,0.7068,57178.0],["1977-11-14",0.7138,0.7421,0.7138,0.7138,139370.0],["1977-11-15",0.7562,0.7845,0.7562,0.7562,135797.0],["1977-11-16",0.7845,0.8198,0.7845,0.7845,102741.0],["1977-11-17",0.8198,0.841,0.8198,0.8198,146518.0],["1977-11-18",0.8269,0.8552,0.8269,0.8269,156345.0],["1977-11-21",0.8269,0.8552,0.8269,0.8269,24122.0],["1977-11-22",0.7986,0.8269,0.7986,0.7986,92020.0],["1977-11-23",0.7845,0.8198,0.7845,0.7845,162599.0],["1977-11-25",0.7916,0.8269,0.7916,0.7916,38416.0],["1977-11-28",0.7704,0.8128,0.7704,0.7704,74152.0],["1977-11-29",0.7704,0.7986,0.7704,0.7704,70579.0],["1977-11-30",0.7704,0.7986,0.7704,0.7704,35736.0],["1977-12-01",0.7704,0.7986,0.7704,0.7704,16081.0],["1977-12-02",0.7704,0.7986,0.7704,0.7704,31269.0],["1977-12-05",0.7704,0.7986,0.7704,0.7704,79513.0],["1977-12-06",0.7916,0.8269,0.7916,0.7916,189401.0],["1977-12-07",0.7916,0.8269,0.7916,0.7916,41990.0],["1977-12-08",0.7916,0.8269,0.7916,0.7916,19655.0],["1977-12-09",0.7916,0.8269,0.7916,0.7916,39310.0],["1977-12-12",0.7986,0.8269,0.7986,0.7986,19655.0],["1977-12-13",0.7986,0.8269,0.7986,0.7986,25015.0],["1977-12-14",0.7986,0.8269,0.7986,0.7986,16081.0],["1977-12-15",0.7986,0.8269,0.7986,0.7986,47350.0],["1977-12-16",0.8128,0.841,0.8128,0.8128,25015.0],["1977-12-19",0.7986,0.8269,0.7986,0.7986,62538.0],["1977-12-20",0.7845,0.8198,0.7845,0.7845,30376.0],["1977-12-21",0.7845,0.8198,0.7845,0.7845,18761.0],["1977-12-22",0.7704,0.8128,0.7704,0.7704,37523.0],["1977-12-23",0.7704,0.7986,0.7704,0.7704,66112.0],["1977-12-27",0.7704,0.7986,0.7704,0.7704,16975.0],["1977-12-28",0.7704,0.7986,0.7704,0.7704,13401.0],["1977-12-29",0.7704,0.7986,0.7704,0.7704,10721.0],["1977-12-30",0.7704,0.7986,0.7704,0.7704,30376.0],["1978-01-03",0.7704,0.7986,0.7704,0.7704,19655.0],["1978-01-04",0.7633,0.7916,0.7633,0.7633,20548.0],["1978-01-05",0.7633,0.7916,0.7633,0.7633,24122.0],["1978-01-06",0.7421,0.7704,0.7421,0.7421,33949.0],["1978-01-09",0.7138,0.7562,0.7138,0.7138,65218.0],["1978-01-10",0.735,0.7704,0.735,0.735,53604.0],["1978-01-11",0.735,0.7704,0.735,0.735,58071.0],["1978-01-12",0.7562,0.7845,0.7562,0.7562,65218.0],["1978-01-13",0.7633,0.7916,0.7633,0.7633,21442.0],["1978-01-16",0.7562,0.7845,0.7562,0.7562,41096.0],["1978-01-17",0.7562,0.7845,0.7562,0.7562,30376.0],["1978-01-18",0.7845,0.8198,0.7845,0.7845,93807.0],["1978-01-19",0.7845,0.8198,0.7845,0.7845,35736.0],["1978-01-20",0.7845,0.8198,0.7845,0.7845,1787.0],["1978-01-23",0.7845,0.8198,0.7845,0.7845,22335.0],["1978-01-24",0.7845,0.8198,0.7845,0.7845,39310.0],["1978-01-25",0.7845,0.8198,0.7845,0.7845,20548.0],["1978-01-26",0.7916,0.8269,0.7916,0.7916,64325.0],["1978-01-27",0.7916,0.8269,0.7916,0.7916,20548.0],["1978-01-30",0.7916,0.8269,0.7916,0.7916,41990.0],["1978-01-31",0.7986,0.8269,0.7986,0.7986,43777.0],["1978-02-01",0.8269,0.8552,0.8269,0.8269,50030.0],["1978-02-02",0.8269,0.8552,0.8269,0.8269,12508.0],["1978-02-03",0.8269,0.8552,0.8269,0.8269,8934.0],["1978-02-06",0.8552,0.8834,0.8552,0.8552,95594.0],["1978-02-07",0.8552,0.8834,0.8552,0.8552,50030.0],["1978-02-08",0.8622,0.8976,0.8622,0.8622,91127.0],["1978-02-09",0.8764,0.9046,0.8764,0.8764,97381.0],["1978-02-10",0.8622,0.8976,0.8622,0.8622,97381.0],["1978-02-13",0.841,0.8622,0.841,0.841,100954.0],["1978-02-14",0.8269,0.8552,0.8269,0.8269,92020.0],["1978-02-15",0.841,0.8622,0.841,0.841,60751.0],["1978-02-16",0.841,0.8622,0.841,0.841,64325.0],["1978-02-17",0.8269,0.8552,0.8269,0.8269,16975.0],["1978-02-21",0.8269,0.8552,0.8269,0.8269,30376.0],["1978-02-22",0.8269,0.8552,0.8269,0.8269,24122.0],["1978-02-23",0.8269,0.8552,0.8269,0.8269,25909.0],["1978-02-24",0.841,0.8764,0.841,0.841,58071.0],["1978-02-27",0.841,0.8764,0.841,0.841,33949.0],["1978-02-28",0.841,0.8622,0.841,0.841,16975.0],["1978-03-01",0.841,0.8764,0.841,0.841,24122.0],["1978-03-02",0.8622,0.8976,0.8622,0.8622,112568.0],["1978-03-03",0.8622,0.8976,0.8622,0.8622,37523.0],["1978-03-06",0.8552,0.8834,0.8552,0.8552,40203.0],["1978-03-07",0.8622,0.8976,0.8622,0.8622,70579.0],["1978-03-08",0.8764,0.9046,0.8764,0.8764,47350.0],["1978-03-09",0.8834,0.9117,0.8834,0.8834,146518.0],["1978-03-10",0.8834,0.9117,0.8834,0.8834,50030.0],["1978-03-13",0.8764,0.9046,0.8764,0.8764,28589.0],["1978-03-14",0.9258,0.9541,0.9258,0.9258,142051.0],["1978-03-15",0.94,0.9682,0.94,0.94,232284.0],["1978-03-16",0.94,0.9682,0.94,0.94,87553.0],["1978-03-17",0.947,0.9824,0.947,0.947,57178.0],["1978-03-20",0.9824,1.0177,0.9824,0.9824,226924.0],["1978-03-21",0.9682,0.9895,0.9682,0.9682,122396.0],["1978-03-22",0.9541,0.9895,0.9541,0.9541,138477.0],["1978-03-23",0.9682,0.9895,0.9682,0.9682,62538.0],["1978-03-27",0.9824,1.0177,0.9824,0.9824,83980.0],["1978-03-28",1.0036,1.0389,1.0036,1.0036,171533.0],["1978-03-29",1.0177,1.046,1.0177,1.0177,134010.0],["1978-03-30",0.9895,1.0177,0.9895,0.9895,104528.0],["1978-03-31",0.9895,1.0177,0.9895,0.9895,76832.0],["1978-04-03",1.0177,1.0389,1.0177,1.0177,82193.0],["1978-04-04",1.0177,1.046,1.0177,1.0177,105421.0],["1978-04-05",1.0319,1.0531,1.0319,1.0319,147411.0],["1978-04-06",1.0389,1.0531,1.0389,1.0389,174213.0],["1978-04-07",1.0389,1.0531,1.0389,1.0389,36629.0],["1978-04-10",1.0389,1.0672,1.0389,1.0389,83980.0],["1978-04-11",1.0389,1.0672,1.0389,1.0389,83086.0],["1978-04-12",1.0319,1.0531,1.0319,1.0319,100954.0],["1978-04-13",1.0389,1.0531,1.0389,1.0389,76832.0],["1978-04-14",1.0389,1.0672,1.0389,1.0389,152771.0],["1978-04-17",1.0389,1.0531,1.0389,1.0389,134010.0],["1978-04-18",1.0177,1.0389,1.0177,1.0177,98274.0],["1978-04-19",1.0177,1.0389,1.0177,1.0177,75046.0],["1978-04-20",1.0177,1.046,1.0177,1.0177,89340.0],["1978-04-21",1.0813,1.1025,1.0813,1.0813,325198.0],["1978-04-24",1.1449,1.1661,1.1449,1.1449,358253.0],["1978-04-25",1.152,1.1803,1.152,1.152,341279.0],["1978-04-26",1.1732,1.2085,1.1732,1.1732,267127.0],["1978-04-27",1.1803,1.2156,1.1803,1.1803,151878.0],["1978-04-28",1.1803,1.2156,1.1803,1.1803,93807.0],["1978-05-01",1.1732,1.2085,1.1732,1.1732,59858.0],["1978-05-02",1.1237,1.152,1.1237,1.1237,198335.0],["1978-05-03",1.1237,1.1591,1.1237,1.1237,82193.0],["1978-05-04",1.1237,1.152,1.1237,1.1237,70579.0],["1978-05-05",1.1025,1.1449,1.1025,1.1025,59858.0],["1978-05-08",1.1025,1.1449,1.1025,1.1025,117035.0],["1978-05-09",1.1025,1.1237,1.1025,1.1025,24122.0],["1978-05-10",1.1025,1.1237,1.1025,1.1025,54497.0],["1978-05-11",1.152,1.1732,1.152,1.152,235858.0],["1978-05-12",1.1732,1.2085,1.1732,1.1732,139370.0],["1978-05-15",1.2085,1.2368,1.2085,1.2085,160812.0],["1978-05-16",1.258,1.2792,1.258,1.258,171533.0],["1978-05-17",1.3499,1.3782,1.3499,1.3499,469035.0],["1978-05-18",1.3923,1.4276,1.3923,1.3923,287675.0],["1978-05-19",1.4064,1.4276,1.4064,1.4064,162599.0],["1978-05-22",1.3923,1.4276,1.3923,1.3923,89340.0],["1978-05-23",1.3428,1.3711,1.3428,1.3428,213523.0],["1978-05-24",1.3216,1.357,1.3216,1.3216,152771.0],["1978-05-25",1.3358,1.3711,1.3358,1.3358,100954.0],["1978-05-26",1.4771,1.5054,1.4771,1.4771,366294.0],["1978-05-30",1.4347,1.47,1.4347,1.4347,184040.0],["1978-05-31",1.4206,1.4418,1.4206,1.4206,82193.0],["1978-06-01",1.3923,1.4276,1.3923,1.3923,114355.0],["1978-06-02",1.4135,1.4347,1.4135,1.4135,214416.0],["1978-06-05",1.4135,1.4347,1.4135,1.4135,102741.0],["1978-06-06",1.3923,1.4206,1.3923,1.3923,89340.0],["1978-06-07",1.3923,1.4206,1.3923,1.3923,104528.0],["1978-06-08",1.4135,1.4347,1.4135,1.4135,135797.0],["1978-06-09",1.4418,1.4771,1.4418,1.4418,112568.0],["1978-06-12",1.463,1.4912,1.463,1.463,130436.0],["1978-06-13",1.463,1.4912,1.463,1.463,62538.0],["1978-06-14",1.4912,1.5266,1.4912,1.4912,146518.0],["1978-06-15",1.4771,1.5195,1.4771,1.4771,72365.0],["1978-06-16",1.4771,1.5195,1.4771,1.4771,50030.0],["1978-06-19",1.47,1.4983,1.47,1.47,131330.0],["1978-06-20",1.4276,1.463,1.4276,1.4276,100954.0],["1978-06-21",1.4064,1.4276,1.4064,1.4064,74152.0],["1978-06-22",1.4064,1.4276,1.4064,1.4064,64325.0],["1978-06-23",1.4064,1.4276,1.4064,1.4064,49137.0],["1978-06-26",1.3711,1.4064,1.3711,1.3711,77726.0],["1978-06-27",1.3782,1.4135,1.3782,1.3782,144731.0],["1978-06-28",1.357,1.3923,1.357,1.357,58071.0],["1978-06-29",1.3711,1.3923,1.3711,1.3711,85766.0],["1978-06-30",1.4276,1.4559,1.4276,1.4276,150091.0],["1978-07-03",1.4771,1.5195,1.4771,1.4771,158132.0],["1978-07-05",1.47,1.4983,1.47,1.47,199228.0],["1978-07-06",1.4276,1.463,1.4276,1.4276,98274.0],["1978-07-07",1.4418,1.4771,1.4418,1.4418,69685.0],["1978-07-10",1.4347,1.47,1.4347,1.4347,80406.0],["1978-07-11",1.4276,1.463,1.4276,1.4276,67005.0],["1978-07-12",1.4276,1.463,1.4276,1.4276,48244.0],["1978-07-13",1.4276,1.463,1.4276,1.4276,83980.0],["1978-07-14",1.4983,1.5336,1.4983,1.4983,146518.0],["1978-07-17",1.5054,1.5336,1.5054,1.5054,114355.0],["1978-07-18",1.5407,1.5831,1.5407,1.5407,174213.0],["1978-07-19",1.5407,1.5831,1.5407,1.5407,87553.0],["1978-07-20",1.5407,1.5831,1.5407,1.5407,30376.0],["1978-07-21",1.5407,1.5831,1.5407,1.5407,74152.0],["1978-07-24",1.0813,1.1096,1.0813,1.0813,123289.0],["1978-07-25",1.1096,1.1379,1.1096,1.1096,107208.0],["1978-07-26",1.152,1.1873,1.152,1.152,170639.0],["1978-07-27",1.152,1.1873,1.152,1.152,120609.0],["1978-07-28",1.1449,1.1803,1.1449,1.1449,104528.0],["1978-07-31",1.152,1.1873,1.152,1.152,83086.0],["1978-08-01",1.1944,1.2227,1.1944,1.1944,103634.0],["1978-08-02",1.2651,1.2934,1.2651,1.2651,276061.0],["1978-08-03",1.2722,1.3004,1.2722,1.2722,257299.0],["1978-08-04",1.2651,1.2934,1.2651,1.2651,156345.0],["1978-08-07",1.2439,1.2792,1.2439,1.2439,167066.0],["1978-08-08",1.2297,1.2651,1.2297,1.2297,63431.0],["1978-08-09",1.1873,1.2156,1.1873,1.1873,160812.0],["1978-08-10",1.1732,1.2015,1.1732,1.1732,93807.0],["1978-08-11",1.2297,1.2651,1.2297,1.2297,179573.0],["1978-08-14",1.2509,1.2863,1.2509,1.2509,197441.0],["1978-08-15",1.2651,1.2934,1.2651,1.2651,60751.0],["1978-08-16",1.357,1.3852,1.357,1.357,250152.0],["1978-08-17",1.357,1.3923,1.357,1.357,87553.0],["1978-08-18",1.357,1.3923,1.357,1.357,96487.0],["1978-08-21",1.3358,1.364,1.3358,1.3358,53604.0],["1978-08-22",1.3358,1.364,1.3358,1.3358,40203.0],["1978-08-23",1.364,1.3923,1.364,1.364,100061.0],["1978-08-24",1.3782,1.4064,1.3782,1.3782,90233.0],["1978-08-25",1.3428,1.3782,1.3428,1.3428,86660.0],["1978-08-28",1.3287,1.357,1.3287,1.3287,61645.0],["1978-08-29",1.2863,1.3146,1.2863,1.2863,79513.0],["1978-08-30",1.2934,1.3287,1.2934,1.2934,117035.0],["1978-08-31",1.2934,1.3287,1.2934,1.2934,119716.0],["1978-09-01",1.2934,1.3287,1.2934,1.2934,42883.0],["1978-09-05",1.2934,1.3287,1.2934,1.2934,42883.0],["1978-09-06",1.3004,1.3287,1.3004,1.3004,49137.0],["1978-09-07",1.3287,1.357,1.3287,1.3287,179573.0],["1978-09-08",1.3428,1.3782,1.3428,1.3428,33949.0],["1978-09-11",1.3358,1.364,1.3358,1.3358,68792.0],["1978-09-12",1.3358,1.364,1.3358,1.3358,32162.0],["1978-09-13",1.3428,1.3782,1.3428,1.3428,56284.0],["1978-09-14",1.3146,1.3428,1.3146,1.3146,123289.0],["1978-09-15",1.2722,1.3004,1.2722,1.2722,170639.0],["1978-09-18",1.2085,1.2368,1.2085,1.2085,99167.0],["1978-09-19",1.1873,1.2156,1.1873,1.1873,67898.0],["1978-09-20",1.152,1.1873,1.152,1.152,87553.0],["1978-09-21",1.1308,1.152,1.1308,1.1308,106315.0],["1978-09-22",1.1308,1.152,1.1308,1.1308,141157.0],["1978-09-25",1.1308,1.152,1.1308,1.1308,55391.0],["1978-09-26",1.152,1.1873,1.152,1.152,133117.0],["1978-09-27",1.1873,1.2156,1.1873,1.1873,96487.0],["1978-09-28",1.1803,1.2085,1.1803,1.1803,58071.0],["1978-09-29",1.1803,1.2085,1.1803,1.1803,14294.0],["1978-10-02",1.1803,1.2085,1.1803,1.1803,25909.0],["1978-10-03",1.1591,1.1944,1.1591,1.1591,50924.0],["1978-10-04",1.1591,1.1944,1.1591,1.1591,33949.0],["1978-10-05",1.1803,1.2085,1.1803,1.1803,143837.0],["1978-10-06",1.1732,1.2015,1.1732,1.1732,66112.0],["1978-10-09",1.1591,1.1944,1.1591,1.1591,63431.0],["1978-10-10",1.1591,1.1944,1.1591,1.1591,96487.0],["1978-10-11",1.152,1.1873,1.152,1.152,33949.0],["1978-10-12",1.152,1.1873,1.152,1.152,109888.0],["1978-10-13",1.152,1.1873,1.152,1.152,16975.0],["1978-10-16",1.152,1.1873,1.152,1.152,107208.0],["1978-10-17",1.0955,1.1308,1.0955,1.0955,123289.0],["1978-10-18",1.0531,1.0813,1.0531,1.0531,117035.0],["1978-10-19",1.046,1.0743,1.046,1.046,25909.0],["1978-10-20",0.9753,1.0036,0.9753,0.9753,87553.0],["1978-10-23",0.9046,0.94,0.9046,0.9046,125969.0],["1978-10-24",0.9258,0.9612,0.9258,0.9258,170639.0],["1978-10-25",0.9258,0.9612,0.9258,0.9258,99167.0],["1978-10-26",0.9258,0.947,0.9258,0.9258,77726.0],["1978-10-27",0.8481,0.8764,0.8481,0.8481,119716.0],["1978-10-30",0.8552,0.8834,0.8552,0.8552,143837.0],["1978-10-31",0.8552,0.8834,0.8552,0.8552,100954.0],["1978-11-01",0.9046,0.94,0.9046,0.9046,112568.0],["1978-11-02",0.9188,0.947,0.9188,0.9188,223350.0],["1978-11-03",0.947,0.9824,0.947,0.947,190294.0],["1978-11-06",0.9258,0.947,0.9258,0.9258,48244.0],["1978-11-07",0.8834,0.9188,0.8834,0.8834,206375.0],["1978-11-08",0.9046,0.94,0.9046,0.9046,186721.0],["1978-11-09",0.8834,0.9188,0.8834,0.8834,58964.0],["1978-11-10",0.8976,0.9258,0.8976,0.8976,100954.0],["1978-11-13",0.8764,0.9046,0.8764,0.8764,79513.0],["1978-11-14",0.8552,0.8834,0.8552,0.8552,94700.0],["1978-11-15",0.8552,0.8834,0.8552,0.8552,41096.0],["1978-11-16",0.8764,0.9046,0.8764,0.8764,47350.0],["1978-11-17",0.9046,0.94,0.9046,0.9046,83086.0],["1978-11-20",0.9612,0.9895,0.9612,0.9612,93807.0],["1978-11-21",0.94,0.9682,0.94,0.94,50924.0],["1978-11-22",0.9612,0.9895,0.9612,0.9612,55391.0],["1978-11-24",1.0319,1.0672,1.0319,1.0319,132223.0],["1978-11-27",1.0248,1.0601,1.0248,1.0248,92020.0],["1978-11-28",0.9965,1.0248,0.9965,0.9965,60751.0],["1978-11-29",0.9612,0.9895,0.9612,0.9612,60751.0],["1978-11-30",0.9824,1.0177,0.9824,0.9824,74152.0],["1978-12-01",1.0036,1.0319,1.0036,1.0036,80406.0],["1978-12-04",1.0036,1.0319,1.0036,1.0036,12508.0],["1978-12-05",1.0177,1.0531,1.0177,1.0177,74152.0],["1978-12-06",1.0036,1.0319,1.0036,1.0036,87553.0],["1978-12-07",0.9895,1.0177,0.9895,0.9895,79513.0],["1978-12-08",0.9965,1.0248,0.9965,0.9965,112568.0],["1978-12-11",0.9965,1.0248,0.9965,0.9965,29482.0],["1978-12-12",0.9824,1.0177,0.9824,0.9824,36629.0],["1978-12-13",0.9753,1.0036,0.9753,0.9753,42883.0],["1978-12-14",1.0177,1.046,1.0177,1.0177,127756.0],["1978-12-15",1.0177,1.046,1.0177,1.0177,79513.0],["1978-12-18",0.947,0.9824,0.947,0.947,119716.0],["1978-12-19",0.9612,0.9895,0.9612,0.9612,42883.0],["1978-12-20",0.9612,0.9612,0.9612,0.9612,0.0],["1978-12-21",0.9612,0.9895,0.9612,0.9612,36629.0],["1978-12-22",0.9824,1.0177,0.9824,0.9824,42883.0],["1978-12-26",0.9895,1.0177,0.9895,0.9895,33949.0],["1978-12-27",0.9753,1.0036,0.9753,0.9753,79513.0],["1978-12-28",0.947,0.9753,0.947,0.947,140264.0],["1978-12-29",0.947,0.9824,0.947,0.947,123289.0],["1979-01-02",0.9612,0.9895,0.9612,0.9612,96487.0],["1979-01-03",1.0036,1.0319,1.0036,1.0036,241218.0],["1979-01-04",1.0036,1.0319,1.0036,1.0036,58964.0],["1979-01-05",1.0248,1.0601,1.0248,1.0248,79513.0],["1979-01-08",1.0177,1.046,1.0177,1.0177,106315.0],["1979-01-09",1.0177,1.046,1.0177,1.0177,70579.0],["1979-01-10",1.0036,1.0319,1.0036,1.0036,67005.0],["1979-01-11",1.0177,1.046,1.0177,1.0177,38416.0],["1979-01-12",1.0177,1.0531,1.0177,1.0177,146518.0],["1979-01-15",1.0177,1.046,1.0177,1.0177,61645.0],["1979-01-16",1.0036,1.0319,1.0036,1.0036,144731.0],["1979-01-17",1.0036,1.0319,1.0036,1.0036,45563.0],["1979-01-18",1.0177,1.0531,1.0177,1.0177,119716.0],["1979-01-19",1.0177,1.0531,1.0177,1.0177,45563.0],["1979-01-22",1.0177,1.0531,1.0177,1.0177,80406.0],["1979-01-23",1.0743,1.1025,1.0743,1.0743,203695.0],["1979-01-24",1.1025,1.1308,1.1025,1.1025,354680.0],["1979-01-25",1.1379,1.1732,1.1379,1.1379,154558.0],["1979-01-26",1.1449,1.1803,1.1449,1.1449,206375.0],["1979-01-29",1.1379,1.1732,1.1379,1.1379,127756.0],["1979-01-30",1.1308,1.1591,1.1308,1.1308,93807.0],["1979-01-31",1.1167,1.1449,1.1167,1.1167,134010.0],["1979-02-01",1.1379,1.1732,1.1379,1.1379,83086.0],["1979-02-02",1.1167,1.1449,1.1167,1.1167,124183.0],["1979-02-05",1.1025,1.1308,1.1025,1.1025,138477.0],["1979-02-06",1.1308,1.152,1.1308,1.1308,52711.0],["1979-02-07",1.1096,1.1379,1.1096,1.1096,124183.0],["1979-02-08",1.1379,1.1732,1.1379,1.1379,91127.0],["1979-02-09",1.152,1.1873,1.152,1.152,181360.0],["1979-02-12",1.152,1.1873,1.152,1.152,32162.0],["1979-02-13",1.152,1.1873,1.152,1.152,100954.0],["1979-02-14",1.1308,1.152,1.1308,1.1308,106315.0],["1979-02-15",1.1308,1.152,1.1308,1.1308,87553.0],["1979-02-16",1.1167,1.1449,1.1167,1.1167,73259.0],["1979-02-20",1.1167,1.1449,1.1167,1.1167,36629.0],["1979-02-21",1.1096,1.1379,1.1096,1.1096,100954.0],["1979-02-22",1.0955,1.1308,1.0955,1.0955,104528.0],["1979-02-23",1.0955,1.1308,1.0955,1.0955,55391.0],["1979-02-26",1.0955,1.1308,1.0955,1.0955,33949.0],["1979-02-27",1.046,1.0743,1.046,1.046,112568.0],["1979-02-28",1.046,1.0743,1.046,1.046,96487.0],["1979-03-01",1.0601,1.0884,1.0601,1.0601,58964.0],["1979-03-02",1.0531,1.0813,1.0531,1.0531,49137.0],["1979-03-05",1.0601,1.0884,1.0601,1.0601,66112.0],["1979-03-06",1.0601,1.0884,1.0601,1.0601,36629.0],["1979-03-07",1.0955,1.1308,1.0955,1.0955,194761.0],["1979-03-08",1.152,1.1873,1.152,1.152,251045.0],["1979-03-09",1.152,1.1873,1.152,1.152,77726.0],["1979-03-12",1.1379,1.1732,1.1379,1.1379,241218.0],["1979-03-13",1.1591,1.1944,1.1591,1.1591,166172.0],["1979-03-14",1.152,1.1873,1.152,1.152,145624.0],["1979-03-15",1.1944,1.2227,1.1944,1.1944,127756.0],["1979-03-16",1.1873,1.2156,1.1873,1.1873,119716.0],["1979-03-19",1.1803,1.2085,1.1803,1.1803,104528.0],["1979-03-20",1.1732,1.2015,1.1732,1.1732,68792.0],["1979-03-21",1.1732,1.2015,1.1732,1.1732,16081.0],["1979-03-22",1.1732,1.2015,1.1732,1.1732,16975.0],["1979-03-23",1.1591,1.1944,1.1591,1.1591,58964.0],["1979-03-26",1.152,1.1873,1.152,1.152,2680.0],["1979-03-27",1.1591,1.1944,1.1591,1.1591,77726.0],["1979-03-28",1.1732,1.2015,1.1732,1.1732,45563.0],["1979-03-29",1.1732,1.2015,1.1732,1.1732,26802.0],["1979-03-30",1.1803,1.2085,1.1803,1.1803,69685.0],["1979-04-02",1.1803,1.2085,1.1803,1.1803,4467.0],["1979-04-03",1.1803,1.2085,1.1803,1.1803,14294.0],["1979-04-04",1.1732,1.2015,1.1732,1.1732,63431.0],["1979-04-05",1.1803,1.2085,1.1803,1.1803,53604.0],["1979-04-06",1.1803,1.2085,1.1803,1.1803,130436.0],["1979-04-09",1.1591,1.1944,1.1591,1.1591,83086.0],["1979-04-10",1.1944,1.2227,1.1944,1.1944,112568.0],["1979-04-11",1.2085,1.2368,1.2085,1.2085,112568.0],["1979-04-12",1.2297,1.2651,1.2297,1.2297,83086.0],["1979-04-16",1.2439,1.2792,1.2439,1.2439,63431.0],["1979-04-17",1.2792,1.3075,1.2792,1.2792,123289.0],["1979-04-18",1.2509,1.2863,1.2509,1.2509,29482.0],["1979-04-19",1.2792,1.3075,1.2792,1.2792,35736.0],["1979-04-20",1.2722,1.3004,1.2722,1.2722,13401.0],["1979-04-23",1.2297,1.2651,1.2297,1.2297,41990.0],["1979-04-24",1.2297,1.2651,1.2297,1.2297,16975.0],["1979-04-25",1.2085,1.2368,1.2085,1.2085,36629.0],["1979-04-26",1.2156,1.2439,1.2156,1.2156,83086.0],["1979-04-27",1.2156,1.2439,1.2156,1.2156,33949.0],["1979-04-30",1.2015,1.2297,1.2015,1.2015,134010.0],["1979-05-01",1.2015,1.2297,1.2015,1.2015,28589.0],["1979-05-02",1.2863,1.3146,1.2863,1.2863,275167.0],["1979-05-03",1.2722,1.3004,1.2722,1.2722,96487.0],["1979-05-04",1.2651,1.2934,1.2651,1.2651,74152.0],["1979-05-07",1.1944,1.2227,1.1944,1.1944,208162.0],["1979-05-08",1.152,1.1873,1.152,1.152,143837.0],["1979-05-09",1.1732,1.2015,1.1732,1.1732,53604.0],["1979-05-10",1.1732,1.2015,1.1732,1.1732,27695.0],["1979-05-11",1.152,1.1873,1.152,1.152,170639.0],["1979-05-14",1.152,1.1873,1.152,1.152,38416.0],["1979-05-15",1.1379,1.1732,1.1379,1.1379,79513.0],["1979-05-16",1.1308,1.1591,1.1308,1.1308,77726.0],["1979-05-17",1.152,1.1873,1.152,1.152,80406.0],["1979-05-18",1.1591,1.1944,1.1591,1.1591,70579.0],["1979-05-21",1.1803,1.2085,1.1803,1.1803,41990.0],["1979-05-22",1.2227,1.2509,1.2227,1.2227,75046.0],["1979-05-23",1.1944,1.2227,1.1944,1.1944,96487.0],["1979-05-24",1.1944,1.2227,1.1944,1.1944,23228.0],["1979-05-25",1.1944,1.2227,1.1944,1.1944,36629.0],["1979-05-29",1.1873,1.2156,1.1873,1.1873,40203.0],["1979-05-30",1.1803,1.2085,1.1803,1.1803,120609.0],["1979-05-31",1.1944,1.2227,1.1944,1.1944,135797.0],["1979-06-01",1.2015,1.2297,1.2015,1.2015,40203.0],["1979-06-04",1.1873,1.2156,1.1873,1.1873,103634.0],["1979-06-05",1.2015,1.2297,1.2015,1.2015,63431.0],["1979-06-06",1.2085,1.2368,1.2085,1.2085,38416.0],["1979-06-07",1.2156,1.2439,1.2156,1.2156,41990.0],["1979-06-08",1.2227,1.2509,1.2227,1.2227,67898.0],["1979-06-11",1.2156,1.2439,1.2156,1.2156,42883.0],["1979-06-12",1.2509,1.2863,1.2509,1.2509,130436.0],["1979-06-13",1.2439,1.2792,1.2439,1.2439,81299.0],["1979-06-14",1.2368,1.2722,1.2368,1.2368,63431.0],["1979-06-15",1.2297,1.2651,1.2297,1.2297,90233.0],["1979-06-18",1.2297,1.2651,1.2297,1.2297,76832.0],["1979-06-19",1.2297,1.2651,1.2297,1.2297,46457.0],["1979-06-20",1.2297,1.2651,1.2297,1.2297,41990.0],["1979-06-21",1.2297,1.2651,1.2297,1.2297,16081.0],["1979-06-22",1.2297,1.2651,1.2297,1.2297,24122.0],["1979-06-25",1.2227,1.2509,1.2227,1.2227,32162.0],["1979-06-26",1.2015,1.2297,1.2015,1.2015,162599.0],["1979-06-27",1.2297,1.2651,1.2297,1.2297,102741.0],["1979-06-28",1.2368,1.2722,1.2368,1.2368,25909.0],["1979-06-29",1.2368,1.2722,1.2368,1.2368,18761.0],["1979-07-02",1.2368,1.2722,1.2368,1.2368,117035.0],["1979-07-03",1.2368,1.2722,1.2368,1.2368,96487.0],["1979-07-05",1.2509,1.2863,1.2509,1.2509,31269.0],["1979-07-06",1.2722,1.3004,1.2722,1.2722,162599.0],["1979-07-09",1.2651,1.2934,1.2651,1.2651,35736.0],["1979-07-10",1.2651,1.2934,1.2651,1.2651,22335.0],["1979-07-11",1.2651,1.2934,1.2651,1.2651,41990.0],["1979-07-12",1.2509,1.2863,1.2509,1.2509,83086.0],["1979-07-13",1.2509,1.2863,1.2509,1.2509,61645.0],["1979-07-16",1.2722,1.3004,1.2722,1.2722,96487.0],["1979-07-17",1.2651,1.2934,1.2651,1.2651,83086.0],["1979-07-18",1.2651,1.2934,1.2651,1.2651,91127.0],["1979-07-19",1.2722,1.3004,1.2722,1.2722,33949.0],["1979-07-20",1.2722,1.3004,1.2722,1.2722,93807.0],["1979-07-23",1.2722,1.3004,1.2722,1.2722,26802.0],["1979-07-24",1.2792,1.3075,1.2792,1.2792,52711.0],["1979-07-25",1.2792,1.3075,1.2792,1.2792,107208.0],["1979-07-26",1.2722,1.3004,1.2722,1.2722,71472.0],["1979-07-27",1.2722,1.3004,1.2722,1.2722,10721.0],["1979-07-30",1.2651,1.2934,1.2651,1.2651,96487.0],["1979-07-31",1.2439,1.2792,1.2439,1.2439,93807.0],["1979-08-01",1.2368,1.2722,1.2368,1.2368,119716.0],["1979-08-02",1.2368,1.2722,1.2368,1.2368,190294.0],["1979-08-03",1.2368,1.2722,1.2368,1.2368,50924.0],["1979-08-06",1.2227,1.2509,1.2227,1.2227,87553.0],["1979-08-07",1.2227,1.2509,1.2227,1.2227,45563.0],["1979-08-08",1.2227,1.2509,1.2227,1.2227,27695.0],["1979-08-09",1.2227,1.2509,1.2227,1.2227,8934.0],["1979-08-10",1.2227,1.2509,1.2227,1.2227,74152.0],["1979-08-13",1.2156,1.2439,1.2156,1.2156,33949.0],["1979-08-14",1.2085,1.2368,1.2085,1.2085,53604.0],["1979-08-15",1.2015,1.2297,1.2015,1.2015,53604.0],["1979-08-16",1.2015,1.2297,1.2015,1.2015,53604.0],["1979-08-17",1.2015,1.2297,1.2015,1.2015,14294.0],["1979-08-20",1.1944,1.2227,1.1944,1.1944,53604.0],["1979-08-21",1.1873,1.2156,1.1873,1.1873,69685.0],["1979-08-22",1.1873,1.2156,1.1873,1.1873,29482.0],["1979-08-23",1.1944,1.2227,1.1944,1.1944,29482.0],["1979-08-24",1.1944,1.2227,1.1944,1.1944,16081.0],["1979-08-27",1.1944,1.2227,1.1944,1.1944,18761.0],["1979-08-28",1.1944,1.2227,1.1944,1.1944,66112.0],["1979-08-29",1.1944,1.2227,1.1944,1.1944,15188.0],["1979-08-30",1.1944,1.2227,1.1944,1.1944,38416.0],["1979-08-31",1.2156,1.2439,1.2156,1.2156,130436.0],["1979-09-04",1.2156,1.2439,1.2156,1.2156,230497.0],["1979-09-05",1.1732,1.2015,1.1732,1.1732,287675.0],["1979-09-06",1.1732,1.2015,1.1732,1.1732,91127.0],["1979-09-07",1.1803,1.2085,1.1803,1.1803,117035.0],["1979-09-10",1.1803,1.2085,1.1803,1.1803,40203.0],["1979-09-11",1.1803,1.2085,1.1803,1.1803,110782.0],["1979-09-12",1.1803,1.2085,1.1803,1.1803,47350.0],["1979-09-13",1.1873,1.2156,1.1873,1.1873,130436.0],["1979-09-14",1.1873,1.2156,1.1873,1.1873,91127.0],["1979-09-17",1.1732,1.2015,1.1732,1.1732,55391.0],["1979-09-18",1.1732,1.2015,1.1732,1.1732,46457.0],["1979-09-19",1.1732,1.2015,1.1732,1.1732,32162.0],["1979-09-20",1.1591,1.1944,1.1591,1.1591,8934.0],["1979-09-21",1.1308,1.152,1.1308,1.1308,116142.0],["1979-09-24",1.0601,1.0884,1.0601,1.0601,243898.0],["1979-09-25",1.0601,1.0884,1.0601,1.0601,128650.0],["1979-09-26",1.0672,1.0955,1.0672,1.0672,74152.0],["1979-09-27",1.0672,1.0955,1.0672,1.0672,24122.0],["1979-09-28",1.0601,1.0884,1.0601,1.0601,106315.0],["1979-10-01",1.0531,1.0813,1.0531,1.0531,83086.0],["1979-10-02",1.0601,1.0884,1.0601,1.0601,24122.0],["1979-10-03",1.0601,1.0884,1.0601,1.0601,76832.0],["1979-10-04",1.0601,1.0884,1.0601,1.0601,41096.0],["1979-10-05",1.0601,1.0884,1.0601,1.0601,29482.0],["1979-10-08",1.0672,1.0955,1.0672,1.0672,83086.0],["1979-10-09",1.0177,1.046,1.0177,1.0177,104528.0],["1979-10-10",0.9682,0.9965,0.9682,0.9682,100954.0],["1979-10-11",0.9682,0.9965,0.9682,0.9682,104528.0],["1979-10-12",0.9682,0.9965,0.9682,0.9682,63431.0],["1979-10-15",0.947,0.9824,0.947,0.947,28589.0],["1979-10-16",0.9188,0.947,0.9188,0.9188,83086.0],["1979-10-17",0.94,0.9682,0.94,0.94,29482.0],["1979-10-18",0.9258,0.947,0.9258,0.9258,63431.0],["1979-10-19",0.8976,0.9258,0.8976,0.8976,53604.0],["1979-10-22",0.8269,0.8552,0.8269,0.8269,127756.0],["1979-10-23",0.834,0.8622,0.834,0.834,74152.0],["1979-10-24",0.8622,0.8976,0.8622,0.8622,235858.0],["1979-10-25",0.8622,0.8976,0.8622,0.8622,57178.0],["1979-10-26",0.8976,0.9258,0.8976,0.8976,83086.0],["1979-10-29",0.8976,0.9258,0.8976,0.8976,79513.0],["1979-10-30",0.8976,0.9258,0.8976,0.8976,75046.0],["1979-10-31",0.9188,0.947,0.9188,0.9188,63431.0],["1979-11-01",0.9188,0.947,0.9188,0.9188,40203.0],["1979-11-02",0.9188,0.947,0.9188,0.9188,123289.0],["1979-11-05",0.8976,0.9258,0.8976,0.8976,83086.0],["1979-11-06",0.8834,0.9188,0.8834,0.8834,18761.0],["1979-11-07",0.8622,0.8976,0.8622,0.8622,90233.0],["1979-11-08",0.8622,0.8976,0.8622,0.8622,20548.0],["1979-11-09",0.9046,0.94,0.9046,0.9046,117035.0],["1979-11-12",0.9258,0.947,0.9258,0.9258,96487.0],["1979-11-13",0.9046,0.94,0.9046,0.9046,53604.0],["1979-11-14",0.9046,0.94,0.9046,0.9046,23228.0],["1979-11-15",0.9046,0.94,0.9046,0.9046,16081.0],["1979-11-16",0.8622,0.8976,0.8622,0.8622,76832.0],["1979-11-19",0.8622,0.8976,0.8622,0.8622,28589.0],["1979-11-20",0.8622,0.8976,0.8622,0.8622,24122.0],["1979-11-21",0.8622,0.8976,0.8622,0.8622,33949.0],["1979-11-23",0.8622,0.8976,0.8622,0.8622,31269.0],["1979-11-26",0.8622,0.8976,0.8622,0.8622,119716.0],["1979-11-27",0.8834,0.9188,0.8834,0.8834,91127.0],["1979-11-28",0.8976,0.9258,0.8976,0.8976,125076.0],["1979-11-29",0.8976,0.9258,0.8976,0.8976,112568.0],["1979-11-30",0.8976,0.9258,0.8976,0.8976,83086.0],["1979-12-03",0.8976,0.9258,0.8976,0.8976,25909.0],["1979-12-04",0.9046,0.94,0.9046,0.9046,80406.0],["1979-12-05",0.9258,0.947,0.9258,0.9258,103634.0],["1979-12-06",0.9258,0.947,0.9258,0.9258,46457.0],["1979-12-07",0.9258,0.9612,0.9258,0.9258,76832.0],["1979-12-10",0.9258,0.9612,0.9258,0.9258,16081.0],["1979-12-11",0.8976,0.9258,0.8976,0.8976,83086.0],["1979-12-12",0.8976,0.9258,0.8976,0.8976,50924.0],["1979-12-13",0.8976,0.9258,0.8976,0.8976,67898.0],["1979-12-14",0.8976,0.9258,0.8976,0.8976,96487.0],["1979-12-17",0.8976,0.9258,0.8976,0.8976,58071.0],["1979-12-18",0.8976,0.9258,0.8976,0.8976,46457.0],["1979-12-19",0.8976,0.9258,0.8976,0.8976,52711.0],["1979-12-20",0.9258,0.9612,0.9258,0.9258,484223.0],["1979-12-21",0.94,0.9682,0.94,0.94,84873.0],["1979-12-24",0.947,0.9824,0.947,0.947,120609.0],["1979-12-26",0.9895,1.0177,0.9895,0.9895,223350.0],["1979-12-27",0.9753,1.0036,0.9753,0.9753,123289.0],["1979-12-28",0.9682,0.9965,0.9682,0.9682,58964.0],["1979-12-31",0.947,0.9824,0.947,0.947,33949.0],["1980-01-02",0.94,0.9682,0.94,0.94,184040.0],["1980-01-03",0.9258,0.947,0.9258,0.9258,41096.0],["1980-01-04",0.9258,0.9612,0.9258,0.9258,40203.0],["1980-01-07",0.9258,0.9612,0.9258,0.9258,13401.0],["1980-01-08",0.94,0.9682,0.94,0.94,10721.0],["1980-01-09",0.947,0.9753,0.947,0.947,28589.0],["1980-01-10",0.947,0.9753,0.947,0.947,85766.0],["1980-01-11",0.947,0.9753,0.947,0.947,81299.0],["1980-01-14",0.947,0.9824,0.947,0.947,28589.0],["1980-01-15",0.9612,0.9895,0.9612,0.9612,46457.0],["1980-01-16",1.046,1.0743,1.046,1.046,440446.0],["1980-01-17",1.0601,1.0884,1.0601,1.0601,237644.0],["1980-01-18",1.0743,1.1025,1.0743,1.0743,99167.0],["1980-01-21",1.1096,1.1379,1.1096,1.1096,130436.0],["1980-01-22",1.1308,1.152,1.1308,1.1308,106315.0],["1980-01-23",1.1591,1.1944,1.1591,1.1591,159919.0],["1980-01-24",1.1449,1.1803,1.1449,1.1449,91127.0],["1980-01-25",1.1379,1.1732,1.1379,1.1379,46457.0],["1980-01-28",1.1308,1.152,1.1308,1.1308,75046.0],["1980-01-29",1.1167,1.1449,1.1167,1.1167,77726.0],["1980-01-30",1.1308,1.152,1.1308,1.1308,60751.0],["1980-01-31",1.1167,1.1449,1.1167,1.1167,120609.0],["1980-02-01",1.1096,1.1379,1.1096,1.1096,81299.0],["1980-02-04",1.1096,1.1379,1.1096,1.1096,94700.0],["1980-02-05",1.1025,1.1308,1.1025,1.1025,44670.0],["1980-02-06",1.1096,1.1379,1.1096,1.1096,73259.0],["1980-02-07",1.1096,1.1379,1.1096,1.1096,53604.0],["1980-02-08",1.1025,1.1308,1.1025,1.1025,117035.0],["1980-02-11",1.1025,1.1308,1.1025,1.1025,63431.0],["1980-02-12",1.1096,1.1379,1.1096,1.1096,32162.0],["1980-02-13",1.1096,1.1379,1.1096,1.1096,55391.0],["1980-02-14",1.1025,1.1308,1.1025,1.1025,33949.0],["1980-02-15",1.0955,1.1308,1.0955,1.0955,26802.0],["1980-02-19",1.0884,1.1167,1.0884,1.0884,38416.0],["1980-02-20",1.0813,1.1096,1.0813,1.0813,27695.0],["1980-02-21",1.0672,1.0955,1.0672,1.0672,120609.0],["1980-02-22",1.0531,1.0813,1.0531,1.0531,72365.0],["1980-02-25",1.0531,1.0813,1.0531,1.0531,33949.0],["1980-02-26",1.0531,1.0813,1.0531,1.0531,28589.0],["1980-02-27",1.046,1.0743,1.046,1.046,237644.0],["1980-02-28",1.0884,1.1167,1.0884,1.0884,154558.0],["1980-02-29",1.0884,1.1167,1.0884,1.0884,74152.0],["1980-03-03",1.0672,1.0955,1.0672,1.0672,119716.0],["1980-03-04",1.0672,1.0955,1.0672,1.0672,18761.0],["1980-03-05",1.0601,1.0884,1.0601,1.0601,127756.0],["1980-03-06",1.0531,1.0813,1.0531,1.0531,138477.0],["1980-03-07",1.0531,1.0813,1.0531,1.0531,87553.0],["1980-03-10",1.046,1.0743,1.046,1.046,50924.0],["1980-03-11",1.046,1.0743,1.046,1.046,52711.0],["1980-03-12",1.0319,1.0672,1.0319,1.0319,87553.0],["1980-03-13",1.0319,1.0672,1.0319,1.0319,12508.0],["1980-03-14",1.0319,1.0672,1.0319,1.0319,22335.0],["1980-03-17",1.0036,1.0319,1.0036,1.0036,152771.0],["1980-03-18",0.9824,1.0177,0.9824,0.9824,102741.0],["1980-03-19",0.9895,1.0177,0.9895,0.9895,22335.0],["1980-03-20",0.9895,1.0177,0.9895,0.9895,27695.0],["1980-03-21",0.9895,1.0177,0.9895,0.9895,79513.0],["1980-03-24",0.9612,0.9895,0.9612,0.9612,68792.0],["1980-03-25",0.94,0.9682,0.94,0.94,87553.0],["1980-03-26",0.94,0.9682,0.94,0.94,88447.0],["1980-03-27",0.8976,0.9258,0.8976,0.8976,117035.0],["1980-03-28",0.9046,0.94,0.9046,0.9046,53604.0],["1980-03-31",0.9046,0.9046,0.9046,0.9046,0.0],["1980-04-01",0.9258,0.9612,0.9258,0.9258,67898.0],["1980-04-02",0.947,0.9753,0.947,0.947,102741.0],["1980-04-03",0.94,0.9682,0.94,0.94,26802.0],["1980-04-07",0.8976,0.9258,0.8976,0.8976,61645.0],["1980-04-08",0.8976,0.9258,0.8976,0.8976,27695.0],["1980-04-09",0.8976,0.9258,0.8976,0.8976,28589.0],["1980-04-10",0.9046,0.94,0.9046,0.9046,36629.0],["1980-04-11",0.9046,0.94,0.9046,0.9046,4467.0],["1980-04-14",0.8976,0.9258,0.8976,0.8976,46457.0],["1980-04-15",0.8622,0.8976,0.8622,0.8622,63431.0],["1980-04-16",0.8552,0.8834,0.8552,0.8552,38416.0],["1980-04-17",0.834,0.8622,0.834,0.834,36629.0],["1980-04-18",0.8269,0.8552,0.8269,0.8269,79513.0],["1980-04-21",0.8128,0.834,0.8128,0.8128,73259.0],["1980-04-22",0.834,0.8622,0.834,0.834,42883.0],["1980-04-23",0.834,0.8622,0.834,0.834,35736.0],["1980-04-24",0.8481,0.8764,0.8481,0.8481,47350.0],["1980-04-25",0.834,0.8622,0.834,0.834,53604.0],["1980-04-28",0.8481,0.8764,0.8481,0.8481,58071.0],["1980-04-29",0.8481,0.8764,0.8481,0.8481,68792.0],["1980-04-30",0.834,0.8622,0.834,0.834,48244.0],["1980-05-01",0.834,0.8622,0.834,0.834,20548.0],["1980-05-02",0.8269,0.8552,0.8269,0.8269,45563.0],["1980-05-05",0.8128,0.8481,0.8128,0.8128,25909.0],["1980-05-06",0.8128,0.8481,0.8128,0.8128,48244.0],["1980-05-07",0.8269,0.8552,0.8269,0.8269,13401.0],["1980-05-08",0.8269,0.8552,0.8269,0.8269,3574.0],["1980-05-09",0.8269,0.8552,0.8269,0.8269,66112.0],["1980-05-12",0.8128,0.8481,0.8128,0.8128,138477.0],["1980-05-13",0.8269,0.8552,0.8269,0.8269,44670.0],["1980-05-14",0.8269,0.8552,0.8269,0.8269,67005.0],["1980-05-15",0.8269,0.8552,0.8269,0.8269,23228.0],["1980-05-16",0.8269,0.8552,0.8269,0.8269,186721.0],["1980-05-19",0.834,0.8622,0.834,0.834,99167.0],["1980-05-20",0.8552,0.8834,0.8552,0.8552,460101.0],["1980-05-21",0.8552,0.8834,0.8552,0.8552,189401.0],["1980-05-22",0.8552,0.8834,0.8552,0.8552,69685.0],["1980-05-23",0.8622,0.8976,0.8622,0.8622,165279.0],["1980-05-27",0.8622,0.8976,0.8622,0.8622,214416.0],["1980-05-28",0.8764,0.9046,0.8764,0.8764,61645.0],["1980-05-29",0.8764,0.9046,0.8764,0.8764,25909.0],["1980-05-30",0.8622,0.8976,0.8622,0.8622,52711.0],["1980-06-02",0.8622,0.8976,0.8622,0.8622,53604.0],["1980-06-03",0.8552,0.8834,0.8552,0.8552,76832.0],["1980-06-04",0.8552,0.8834,0.8552,0.8552,42883.0],["1980-06-05",0.8622,0.8976,0.8622,0.8622,157238.0],["1980-06-06",0.8622,0.8976,0.8622,0.8622,10721.0],["1980-06-09",0.8622,0.8976,0.8622,0.8622,16975.0],["1980-06-10",0.8622,0.8976,0.8622,0.8622,15188.0],["1980-06-11",0.8622,0.8976,0.8622,0.8622,55391.0],["1980-06-12",0.8622,0.8976,0.8622,0.8622,58964.0],["1980-06-13",0.8622,0.8976,0.8622,0.8622,44670.0],["1980-06-16",0.8622,0.8976,0.8622,0.8622,48244.0],["1980-06-17",0.8552,0.8834,0.8552,0.8552,28589.0],["1980-06-18",0.8552,0.8834,0.8552,0.8552,149198.0],["1980-06-19",0.8552,0.8834,0.8552,0.8552,29482.0],["1980-06-20",0.8552,0.8834,0.8552,0.8552,140264.0],["1980-06-23",0.8622,0.8976,0.8622,0.8622,176893.0],["1980-06-24",0.8764,0.9046,0.8764,0.8764,588751.0],["1980-06-25",0.8976,0.9258,0.8976,0.8976,124183.0],["1980-06-26",0.9188,0.947,0.9188,0.9188,184040.0],["1980-06-27",0.9188,0.947,0.9188,0.9188,13401.0],["1980-06-30",0.9046,0.94,0.9046,0.9046,18761.0],["1980-07-01",0.9046,0.94,0.9046,0.9046,10721.0],["1980-07-02",0.8976,0.9258,0.8976,0.8976,63431.0],["1980-07-03",0.8976,0.9258,0.8976,0.8976,60751.0],["1980-07-07",0.9046,0.9188,0.9046,0.9046,32162.0],["1980-07-08",0.9046,0.9188,0.9046,0.9046,93807.0],["1980-07-09",0.9046,0.9188,0.9046,0.9046,179573.0],["1980-07-10",0.9188,0.9258,0.9188,0.9188,46457.0],["1980-07-11",0.9258,0.9258,0.9258,0.9258,250152.0],["1980-07-14",0.9258,0.94,0.9258,0.9258,194761.0],["1980-07-15",0.94,0.947,0.94,0.94,111675.0],["1980-07-16",0.9612,0.9682,0.9612,0.9612,110782.0],["1980-07-17",0.9965,1.0036,0.9965,0.9965,152771.0],["1980-07-18",0.9895,1.0036,0.9895,0.9895,102741.0],["1980-07-21",0.9895,1.0036,0.9895,0.9895,33949.0],["1980-07-22",0.9895,0.9965,0.9895,0.9895,216203.0],["1980-07-23",0.9965,1.0036,0.9965,0.9965,58964.0],["1980-07-24",0.9965,1.0036,0.9965,0.9965,103634.0],["1980-07-25",1.0036,1.0177,1.0036,1.0036,45563.0],["1980-07-28",1.0036,1.0177,1.0036,1.0036,60751.0],["1980-07-29",1.0036,1.0177,1.0036,1.0036,20548.0],["1980-07-30",1.0177,1.0177,1.0177,1.0177,20548.0],["1980-07-31",1.0036,1.0177,1.0036,1.0036,42883.0],["1980-08-01",1.0036,1.0177,1.0036,1.0036,243898.0],["1980-08-04",1.0036,1.0177,1.0036,1.0036,23228.0],["1980-08-05",1.0036,1.0177,1.0036,1.0036,173320.0],["1980-08-06",1.0036,1.0177,1.0036,1.0036,32162.0],["1980-08-07",1.0177,1.0177,1.0177,1.0177,98274.0],["1980-08-08",1.0177,1.0248,1.0177,1.0177,150091.0],["1980-08-11",1.0177,1.0319,1.0177,1.0177,49137.0],["1980-08-12",1.0177,1.0177,1.0177,1.0177,80406.0],["1980-08-13",1.0177,1.0177,1.0177,1.0177,15188.0],["1980-08-14",1.0177,1.0248,1.0177,1.0177,15188.0],["1980-08-15",1.0177,1.0248,1.0177,1.0177,112568.0],["1980-08-18",1.0177,1.0248,1.0177,1.0177,120609.0],["1980-08-19",1.0177,1.0177,1.0177,1.0177,120609.0],["1980-08-20",1.0177,1.0177,1.0177,1.0177,29482.0],["1980-08-21",1.0177,1.0177,1.0177,1.0177,5360.0],["1980-08-22",1.0177,1.0177,1.0177,1.0177,33949.0],["1980-08-25",1.0177,1.0177,1.0177,1.0177,50924.0],["1980-08-26",0.9965,1.0177,0.9965,0.9965,53604.0],["1980-08-27",0.9753,0.9895,0.9753,0.9753,194761.0],["1980-08-28",0.9753,0.9895,0.9753,0.9753,115249.0],["1980-08-29",0.9753,0.9895,0.9753,0.9753,179573.0],["1980-09-02",0.9753,0.9895,0.9753,0.9753,61645.0],["1980-09-03",1.0531,1.0601,1.0531,1.0531,219776.0],["1980-09-04",1.0531,1.0672,1.0531,1.0531,52711.0],["1980-09-05",1.0601,1.0672,1.0601,1.0601,58964.0],["1980-09-08",1.0319,1.046,1.0319,1.0319,70579.0],["1980-09-09",1.0177,1.0248,1.0177,1.0177,60751.0],["1980-09-10",1.0177,1.0177,1.0177,1.0177,96487.0],["1980-09-11",1.0177,1.0177,1.0177,1.0177,76832.0],["1980-09-12",1.0036,1.0177,1.0036,1.0036,8934.0],["1980-09-15",1.0036,1.0177,1.0036,1.0036,4467.0],["1980-09-16",1.0036,1.0177,1.0036,1.0036,29482.0],["1980-09-17",1.0319,1.046,1.0319,1.0319,93807.0],["1980-09-18",1.0531,1.0672,1.0531,1.0531,160812.0],["1980-09-19",1.0955,1.1025,1.0955,1.0955,125076.0],["1980-09-22",1.0743,1.0884,1.0743,1.0743,58964.0],["1980-09-23",1.0601,1.0672,1.0601,1.0601,115249.0],["1980-09-24",1.046,1.0531,1.046,1.046,66112.0],["1980-09-25",1.0177,1.0248,1.0177,1.0177,87553.0],["1980-09-26",1.0036,1.0177,1.0036,1.0036,119716.0],["1980-09-29",0.9965,1.0036,0.9965,0.9965,87553.0],["1980-09-30",0.9895,0.9965,0.9895,0.9895,194761.0],["1980-10-01",0.9895,0.9965,0.9895,0.9895,100954.0],["1980-10-02",0.9895,0.9965,0.9895,0.9895,375228.0],["1980-10-03",0.9965,1.0177,0.9965,0.9965,60751.0],["1980-10-06",1.0177,1.0319,1.0177,1.0177,93807.0],["1980-10-07",1.0319,1.046,1.0319,1.0319,58964.0],["1980-10-08",1.0319,1.046,1.0319,1.0319,38416.0],["1980-10-09",1.0319,1.046,1.0319,1.0319,53604.0],["1980-10-10",1.0248,1.0319,1.0248,1.0248,86660.0],["1980-10-13",1.0177,1.0319,1.0177,1.0177,16975.0],["1980-10-14",1.0177,1.0319,1.0177,1.0177,22335.0],["1980-10-15",1.0248,1.0319,1.0248,1.0248,36629.0],["1980-10-16",1.0177,1.0319,1.0177,1.0177,50924.0],["1980-10-17",1.0177,1.0248,1.0177,1.0177,86660.0],["1980-10-20",1.0177,1.0177,1.0177,1.0177,0.0],["1980-10-21",1.0177,1.0177,1.0177,1.0177,12508.0],["1980-10-22",1.0177,1.0177,1.0177,1.0177,33949.0],["1980-10-23",1.0177,1.0248,1.0177,1.0177,23228.0],["1980-10-24",1.0177,1.0248,1.0177,1.0177,12508.0],["1980-10-27",1.0177,1.0319,1.0177,1.0177,102741.0],["1980-10-28",1.0177,1.0248,1.0177,1.0177,35736.0],["1980-10-29",1.0177,1.0248,1.0177,1.0177,10721.0],["1980-10-30",1.0177,1.0248,1.0177,1.0177,76832.0],["1980-10-31",1.0177,1.0248,1.0177,1.0177,24122.0],["1980-11-03",1.0177,1.0248,1.0177,1.0177,63431.0],["1980-11-05",1.0248,1.0319,1.0248,1.0248,61645.0],["1980-11-06",1.0177,1.0319,1.0177,1.0177,53604.0],["1980-11-07",1.0177,1.0319,1.0177,1.0177,71472.0],["1980-11-10",1.0036,1.0177,1.0036,1.0036,53604.0],["1980-11-11",0.9965,1.0177,0.9965,0.9965,25909.0],["1980-11-12",1.0036,1.0177,1.0036,1.0036,41990.0],["1980-11-13",0.9965,1.0177,0.9965,0.9965,67005.0],["1980-11-14",1.0248,1.0319,1.0248,1.0248,122396.0],["1980-11-17",1.0177,1.0319,1.0177,1.0177,104528.0],["1980-11-18",1.0177,1.0319,1.0177,1.0177,76832.0],["1980-11-19",1.0319,1.0531,1.0319,1.0319,55391.0],["1980-11-20",1.046,1.0601,1.046,1.046,131330.0],["1980-11-21",1.046,1.0601,1.046,1.046,18761.0],["1980-11-24",1.046,1.0601,1.046,1.046,20548.0],["1980-11-25",1.046,1.0531,1.046,1.046,32162.0],["1980-11-26",1.0177,1.0319,1.0177,1.0177,72365.0],["1980-11-28",1.0036,1.0177,1.0036,1.0036,49137.0],["1980-12-01",0.9895,1.0036,0.9895,0.9895,42883.0],["1980-12-02",0.9895,0.9965,0.9895,0.9895,8934.0],["1980-12-03",0.9965,1.0177,0.9965,0.9965,46457.0],["1980-12-04",1.0036,1.0177,1.0036,1.0036,80406.0],["1980-12-05",1.0036,1.0177,1.0036,1.0036,49137.0],["1980-12-08",1.0036,1.0177,1.0036,1.0036,93807.0],["1980-12-09",0.9895,1.0036,0.9895,0.9895,53604.0],["1980-12-10",0.9895,1.0036,0.9895,0.9895,63431.0],["1980-12-11",0.9895,0.9965,0.9895,0.9895,32162.0],["1980-12-12",0.9895,0.9965,0.9895,0.9895,268020.0],["1980-12-15",0.9965,1.0036,0.9965,0.9965,53604.0],["1980-12-16",0.9965,1.0036,0.9965,0.9965,16081.0],["1980-12-17",0.9965,1.0036,0.9965,0.9965,29482.0],["1980-12-18",0.9965,1.0036,0.9965,0.9965,28589.0],["1980-12-19",0.9965,1.0036,0.9965,0.9965,106315.0],["1980-12-22",0.9965,1.0036,0.9965,0.9965,53604.0],["1980-12-23",0.9965,1.0036,0.9965,0.9965,79513.0],["1980-12-24",1.0177,1.0248,1.0177,1.0177,120609.0],["1980-12-26",1.0248,1.0319,1.0248,1.0248,37523.0],["1980-12-29",1.0248,1.046,1.0248,1.0248,27695.0],["1980-12-30",1.0248,1.046,1.0248,1.0248,20548.0],["1980-12-31",1.0319,1.046,1.0319,1.0319,31269.0],["1981-01-02",1.046,1.0531,1.046,1.046,25909.0],["1981-01-05",1.0672,1.0813,1.0672,1.0672,88447.0],["1981-01-06",1.1025,1.1167,1.1025,1.1025,117035.0],["1981-01-07",1.1025,1.1096,1.1025,1.1025,133117.0],["1981-01-08",1.1025,1.1096,1.1025,1.1025,77726.0],["1981-01-09",1.1025,1.1167,1.1025,1.1025,32162.0],["1981-01-12",1.1025,1.1308,1.1025,1.1025,40203.0],["1981-01-13",1.1096,1.1167,1.1096,1.1096,22335.0],["1981-01-14",1.1379,1.1449,1.1379,1.1379,120609.0],["1981-01-15",1.1803,1.1944,1.1803,1.1803,133117.0],["1981-01-16",1.1873,1.1944,1.1873,1.1873,93807.0],["1981-01-19",1.1803,1.1873,1.1803,1.1803,67005.0],["1981-01-20",1.1732,1.1873,1.1732,1.1732,157238.0],["1981-01-21",1.152,1.1591,1.152,1.152,130436.0],["1981-01-22",1.1379,1.152,1.1379,1.1379,57178.0],["1981-01-23",1.1308,1.1449,1.1308,1.1308,29482.0],["1981-01-26",1.1167,1.1308,1.1167,1.1167,72365.0],["1981-01-27",1.1308,1.1308,1.1308,1.1308,28589.0],["1981-01-28",1.1379,1.1449,1.1379,1.1379,53604.0],["1981-01-29",1.1449,1.1591,1.1449,1.1449,58964.0],["1981-01-30",1.1449,1.1591,1.1449,1.1449,12508.0],["1981-02-02",1.1167,1.1379,1.1167,1.1167,106315.0],["1981-02-03",1.2368,1.2509,1.2368,1.2368,316264.0],["1981-02-04",1.2722,1.2792,1.2722,1.2722,219776.0],["1981-02-05",1.2651,1.2792,1.2651,1.2651,139370.0],["1981-02-06",1.2439,1.2651,1.2439,1.2439,111675.0],["1981-02-09",1.2297,1.2368,1.2297,1.2297,103634.0],["1981-02-10",1.2156,1.2227,1.2156,1.2156,111675.0],["1981-02-11",1.2156,1.2297,1.2156,1.2156,181360.0],["1981-02-12",1.1308,1.1449,1.1308,1.1308,209056.0],["1981-02-13",1.1096,1.1308,1.1096,1.1096,45563.0],["1981-02-17",1.1096,1.1308,1.1096,1.1096,4467.0],["1981-02-18",1.1308,1.1308,1.1308,1.1308,41096.0],["1981-02-19",1.1096,1.1308,1.1096,1.1096,93807.0],["1981-02-20",1.1167,1.1308,1.1167,1.1167,36629.0],["1981-02-23",1.1379,1.1449,1.1379,1.1379,173320.0],["1981-02-24",1.1732,1.1873,1.1732,1.1732,102741.0],["1981-02-25",1.1944,1.2085,1.1944,1.1944,135797.0],["1981-02-26",1.2085,1.2227,1.2085,1.2085,46457.0],["1981-02-27",1.2085,1.2227,1.2085,1.2085,16975.0],["1981-03-02",1.2085,1.2156,1.2085,1.2085,57178.0],["1981-03-03",1.2085,1.2156,1.2085,1.2085,67898.0],["1981-03-04",1.2085,1.2156,1.2085,1.2085,32162.0],["1981-03-05",1.2085,1.2227,1.2085,1.2085,56284.0],["1981-03-06",1.2156,1.2297,1.2156,1.2156,38416.0],["1981-03-09",1.2227,1.2297,1.2227,1.2227,41096.0],["1981-03-10",1.2227,1.2297,1.2227,1.2227,37523.0],["1981-03-11",1.2227,1.2297,1.2227,1.2227,23228.0],["1981-03-12",1.2368,1.2439,1.2368,1.2368,106315.0],["1981-03-13",1.2509,1.2722,1.2509,1.2509,50924.0],["1981-03-16",1.3075,1.3146,1.3075,1.3075,143837.0],["1981-03-17",1.2934,1.3146,1.2934,1.2934,96487.0],["1981-03-18",1.3004,1.3075,1.3004,1.3004,49137.0],["1981-03-19",1.3146,1.3287,1.3146,1.3146,102741.0],["1981-03-20",1.357,1.357,1.357,1.357,94700.0],["1981-03-23",1.357,1.364,1.357,1.357,32162.0],["1981-03-24",1.357,1.364,1.357,1.357,63431.0],["1981-03-25",1.3852,1.3923,1.3852,1.3852,66112.0],["1981-03-26",1.3923,1.3923,1.3923,1.3923,76832.0],["1981-03-27",1.3923,1.3923,1.3923,1.3923,63431.0],["1981-03-30",1.3923,1.3923,1.3923,1.3923,29482.0],["1981-03-31",1.3923,1.3923,1.3923,1.3923,42883.0],["1981-04-01",1.3923,1.3923,1.3923,1.3923,60751.0],["1981-04-02",1.3852,1.3923,1.3852,1.3852,53604.0],["1981-04-03",1.3287,1.3358,1.3287,1.3287,141157.0],["1981-04-06",1.3287,1.3358,1.3287,1.3287,29482.0],["1981-04-07",1.3146,1.3287,1.3146,1.3146,66112.0],["1981-04-08",1.3146,1.3287,1.3146,1.3146,57178.0],["1981-04-09",1.3146,1.3287,1.3146,1.3146,83086.0],["1981-04-10",1.3146,1.3287,1.3146,1.3146,76832.0],["1981-04-13",1.3146,1.3287,1.3146,1.3146,20548.0],["1981-04-14",1.3146,1.3287,1.3146,1.3146,29482.0],["1981-04-15",1.3075,1.3287,1.3075,1.3075,52711.0],["1981-04-16",1.3075,1.3287,1.3075,1.3075,42883.0],["1981-04-20",1.3004,1.3146,1.3004,1.3004,36629.0],["1981-04-21",1.3004,1.3146,1.3004,1.3004,24122.0],["1981-04-22",1.3004,1.3146,1.3004,1.3004,76832.0],["1981-04-23",1.3004,1.3146,1.3004,1.3004,42883.0],["1981-04-24",1.3004,1.3146,1.3004,1.3004,42883.0],["1981-04-27",1.2934,1.3075,1.2934,1.2934,80406.0],["1981-04-28",1.2722,1.2863,1.2722,1.2722,63431.0],["1981-04-29",1.2297,1.2439,1.2297,1.2297,83086.0],["1981-04-30",1.2085,1.2227,1.2085,1.2085,73259.0],["1981-05-01",1.1944,1.2085,1.1944,1.1944,117035.0],["1981-05-04",1.1449,1.1591,1.1449,1.1449,213523.0],["1981-05-05",1.1449,1.152,1.1449,1.1449,71472.0],["1981-05-06",1.1732,1.1873,1.1732,1.1732,134010.0],["1981-05-07",1.1732,1.1873,1.1732,1.1732,8041.0],["1981-05-08",1.2015,1.2156,1.2015,1.2015,84873.0],["1981-05-11",1.1873,1.2015,1.1873,1.1873,29482.0],["1981-05-12",1.1803,1.1944,1.1803,1.1803,3574.0],["1981-05-13",1.1803,1.1944,1.1803,1.1803,36629.0],["1981-05-14",1.1803,1.1944,1.1803,1.1803,40203.0],["1981-05-15",1.1873,1.2015,1.1873,1.1873,56284.0],["1981-05-18",1.1873,1.2085,1.1873,1.1873,10721.0],["1981-05-19",1.1944,1.2085,1.1944,1.1944,27695.0],["1981-05-20",1.2085,1.2227,1.2085,1.2085,40203.0],["1981-05-21",1.2156,1.2227,1.2156,1.2156,16975.0],["1981-05-22",1.2156,1.2227,1.2156,1.2156,16975.0],["1981-05-26",1.2156,1.2227,1.2156,1.2156,29482.0],["1981-05-27",1.2156,1.2297,1.2156,1.2156,18761.0],["1981-05-28",1.2156,1.2297,1.2156,1.2156,32162.0],["1981-05-29",1.2156,1.2297,1.2156,1.2156,8041.0],["1981-06-01",1.2156,1.2297,1.2156,1.2156,12508.0],["1981-06-02",1.2297,1.2439,1.2297,1.2297,46457.0],["1981-06-03",1.3075,1.3287,1.3075,1.3075,130436.0],["1981-06-04",1.3428,1.357,1.3428,1.3428,96487.0],["1981-06-05",1.3358,1.357,1.3358,1.3358,23228.0],["1981-06-08",1.3287,1.3428,1.3287,1.3287,81299.0],["1981-06-09",1.2934,1.3075,1.2934,1.2934,58071.0],["1981-06-10",1.2934,1.3075,1.2934,1.2934,20548.0],["1981-06-11",1.3428,1.357,1.3428,1.3428,117035.0],["1981-06-12",1.357,1.3782,1.357,1.357,57178.0],["1981-06-15",1.357,1.3782,1.357,1.357,16081.0],["1981-06-16",1.357,1.3782,1.357,1.357,14294.0],["1981-06-17",1.357,1.364,1.357,1.357,46457.0],["1981-06-18",1.357,1.3782,1.357,1.357,20548.0],["1981-06-19",1.357,1.3782,1.357,1.357,28589.0],["1981-06-22",1.357,1.3782,1.357,1.357,3574.0],["1981-06-23",1.3923,1.4135,1.3923,1.3923,83086.0],["1981-06-24",1.4347,1.4488,1.4347,1.4347,93807.0],["1981-06-25",1.4347,1.4488,1.4347,1.4347,16975.0],["1981-06-26",1.4276,1.4347,1.4276,1.4276,25909.0],["1981-06-29",1.4276,1.4418,1.4276,1.4276,7147.0],["1981-06-30",1.364,1.3782,1.364,1.364,116142.0],["1981-07-01",1.3287,1.3428,1.3287,1.3287,108995.0],["1981-07-02",1.3004,1.3146,1.3004,1.3004,87553.0],["1981-07-06",1.2863,1.3004,1.2863,1.2863,47350.0],["1981-07-07",1.2863,1.3004,1.2863,1.2863,42883.0],["1981-07-08",1.2863,1.3004,1.2863,1.2863,5360.0],["1981-07-09",1.2863,1.3004,1.2863,1.2863,9827.0],["1981-07-10",1.2863,1.3004,1.2863,1.2863,2680.0],["1981-07-13",1.2863,1.2934,1.2863,1.2863,24122.0],["1981-07-14",1.2863,1.2934,1.2863,1.2863,134010.0],["1981-07-15",1.2863,1.2934,1.2863,1.2863,163492.0],["1981-07-16",1.2934,1.3075,1.2934,1.2934,46457.0],["1981-07-17",1.3004,1.3146,1.3004,1.3004,33949.0],["1981-07-20",1.2934,1.3075,1.2934,1.2934,37523.0],["1981-07-21",1.2863,1.3004,1.2863,1.2863,52711.0],["1981-07-22",1.3004,1.3075,1.3004,1.3004,71472.0],["1981-07-23",1.3075,1.3287,1.3075,1.3075,41096.0],["1981-07-24",1.3075,1.3287,1.3075,1.3075,13401.0],["1981-07-27",1.3075,1.3287,1.3075,1.3075,22335.0],["1981-07-28",1.3287,1.3358,1.3287,1.3287,61645.0],["1981-07-29",1.3358,1.357,1.3358,1.3358,41990.0],["1981-07-30",1.3358,1.357,1.3358,1.3358,2680.0],["1981-07-31",1.3358,1.357,1.3358,1.3358,3574.0],["1981-08-03",1.3358,1.357,1.3358,1.3358,16081.0],["1981-08-04",1.3287,1.3358,1.3287,1.3287,42883.0],["1981-08-05",1.3287,1.3358,1.3287,1.3287,33949.0],["1981-08-06",1.3287,1.3428,1.3287,1.3287,32162.0],["1981-08-07",1.3287,1.3428,1.3287,1.3287,14294.0],["1981-08-10",1.3287,1.3287,1.3287,1.3287,0.0],["1981-08-11",1.3287,1.3428,1.3287,1.3287,16975.0],["1981-08-12",1.3287,1.3358,1.3287,1.3287,66112.0],["1981-08-13",1.3287,1.3358,1.3287,1.3287,53604.0],["1981-08-14",1.3287,1.3358,1.3287,1.3287,3574.0],["1981-08-17",1.3287,1.3358,1.3287,1.3287,48244.0],["1981-08-18",1.3075,1.3287,1.3075,1.3075,220670.0],["1981-08-19",1.3075,1.3146,1.3075,1.3075,32162.0],["1981-08-20",1.3075,1.3287,1.3075,1.3075,24122.0],["1981-08-21",1.3075,1.3287,1.3075,1.3075,57178.0],["1981-08-24",1.2934,1.3004,1.2934,1.2934,132223.0],["1981-08-25",1.3004,1.3075,1.3004,1.3004,46457.0],["1981-08-26",1.3004,1.3075,1.3004,1.3004,83086.0],["1981-08-27",1.2934,1.3075,1.2934,1.2934,119716.0],["1981-08-28",1.2863,1.2934,1.2863,1.2863,47350.0],["1981-08-31",1.2863,1.3004,1.2863,1.2863,46457.0],["1981-09-01",1.2792,1.2934,1.2792,1.2792,32162.0],["1981-09-02",1.2792,1.2934,1.2792,1.2792,16975.0],["1981-09-03",1.2651,1.2722,1.2651,1.2651,67898.0],["1981-09-04",1.2651,1.2722,1.2651,1.2651,31269.0],["1981-09-08",1.2015,1.2156,1.2015,1.2015,167066.0],["1981-09-09",1.2015,1.2156,1.2015,1.2015,234071.0],["1981-09-10",1.2015,1.2156,1.2015,1.2015,3574.0],["1981-09-11",1.2015,1.2156,1.2015,1.2015,8041.0],["1981-09-14",1.2015,1.2015,1.2015,1.2015,0.0],["1981-09-15",1.2015,1.2156,1.2015,1.2015,33949.0],["1981-09-16",1.2015,1.2085,1.2015,1.2015,50924.0],["1981-09-17",1.1944,1.2015,1.1944,1.1944,134010.0],["1981-09-18",1.1944,1.2015,1.1944,1.1944,18761.0],["1981-09-21",1.1873,1.2015,1.1873,1.1873,24122.0],["1981-09-22",1.1873,1.1944,1.1873,1.1873,3574.0],["1981-09-23",1.1732,1.1873,1.1732,1.1732,40203.0],["1981-09-24",1.1167,1.1308,1.1167,1.1167,67005.0],["1981-09-25",1.0531,1.0672,1.0531,1.0531,267127.0],["1981-09-28",1.0531,1.0672,1.0531,1.0531,206375.0],["1981-09-29",1.0672,1.0813,1.0672,1.0672,32162.0],["1981-09-30",1.1025,1.1308,1.1025,1.1025,68792.0],["1981-10-01",1.1308,1.1449,1.1308,1.1308,52711.0],["1981-10-02",1.1449,1.1591,1.1449,1.1449,26802.0],["1981-10-05",1.1449,1.152,1.1449,1.1449,32162.0],["1981-10-06",1.1308,1.1308,1.1308,1.1308,49137.0],["1981-10-07",1.1167,1.1308,1.1167,1.1167,5360.0],["1981-10-08",1.1449,1.152,1.1449,1.1449,378802.0],["1981-10-09",1.1379,1.152,1.1379,1.1379,33949.0],["1981-10-12",1.1379,1.1449,1.1379,1.1379,36629.0],["1981-10-13",1.1379,1.1449,1.1379,1.1379,53604.0],["1981-10-14",1.1167,1.1308,1.1167,1.1167,203695.0],["1981-10-15",1.1167,1.1308,1.1167,1.1167,10721.0],["1981-10-16",1.1167,1.1308,1.1167,1.1167,3574.0],["1981-10-19",1.1096,1.1308,1.1096,1.1096,9827.0],["1981-10-20",1.1096,1.1308,1.1096,1.1096,4467.0],["1981-10-21",1.1025,1.1308,1.1025,1.1025,9827.0],["1981-10-22",1.1025,1.1167,1.1025,1.1025,16081.0],["1981-10-23",1.1025,1.1167,1.1025,1.1025,8934.0],["1981-10-26",1.0743,1.0884,1.0743,1.0743,79513.0],["1981-10-27",1.0672,1.0813,1.0672,1.0672,8041.0],["1981-10-28",1.0672,1.0672,1.0672,1.0672,0.0],["1981-10-29",1.0601,1.0743,1.0601,1.0601,23228.0],["1981-10-30",1.0601,1.0743,1.0601,1.0601,7147.0],["1981-11-02",1.0672,1.0743,1.0672,1.0672,20548.0],["1981-11-03",1.0813,1.0955,1.0813,1.0813,28589.0],["1981-11-04",1.1096,1.1308,1.1096,1.1096,160812.0],["1981-11-05",1.1873,1.2015,1.1873,1.1873,107208.0],["1981-11-06",1.2439,1.2651,1.2439,1.2439,86660.0],["1981-11-09",1.3146,1.3287,1.3146,1.3146,253726.0],["1981-11-10",1.3004,1.3146,1.3004,1.3004,87553.0],["1981-11-11",1.2792,1.2934,1.2792,1.2792,53604.0],["1981-11-12",1.2792,1.2863,1.2792,1.2792,40203.0],["1981-11-13",1.2509,1.2651,1.2509,1.2509,69685.0],["1981-11-16",1.1873,1.2015,1.1873,1.1873,87553.0],["1981-11-17",1.2085,1.2227,1.2085,1.2085,76832.0],["1981-11-18",1.2156,1.2297,1.2156,1.2156,25909.0],["1981-11-19",1.1873,1.2015,1.1873,1.1873,42883.0],["1981-11-20",1.1873,1.2015,1.1873,1.1873,10721.0],["1981-11-23",1.1803,1.1944,1.1803,1.1803,18761.0],["1981-11-24",1.1803,1.1944,1.1803,1.1803,16975.0],["1981-11-25",1.1944,1.2015,1.1944,1.1944,12508.0],["1981-11-27",1.1944,1.2015,1.1944,1.1944,8934.0],["1981-11-30",1.1803,1.1944,1.1803,1.1803,18761.0],["1981-12-01",1.1803,1.1944,1.1803,1.1803,9827.0],["1981-12-02",1.1803,1.1944,1.1803,1.1803,2680.0],["1981-12-03",1.1803,1.1803,1.1803,1.1803,0.0],["1981-12-04",1.1803,1.1803,1.1803,1.1803,0.0],["1981-12-07",1.1873,1.1944,1.1873,1.1873,8041.0],["1981-12-08",1.1732,1.1873,1.1732,1.1732,28589.0],["1981-12-09",1.1591,1.1873,1.1591,1.1591,18761.0],["1981-12-10",1.1591,1.1591,1.1591,1.1591,0.0],["1981-12-11",1.152,1.1803,1.152,1.152,16975.0],["1981-12-14",1.1167,1.1308,1.1167,1.1167,55391.0],["1981-12-15",1.1096,1.1167,1.1096,1.1096,20548.0],["1981-12-16",1.1096,1.1167,1.1096,1.1096,2680.0],["1981-12-17",1.1096,1.1096,1.1096,1.1096,0.0],["1981-12-18",1.1096,1.1096,1.1096,1.1096,0.0],["1981-12-21",1.0884,1.1025,1.0884,1.0884,27695.0],["1981-12-22",1.0813,1.0955,1.0813,1.0813,23228.0],["1981-12-23",1.046,1.0601,1.046,1.046,53604.0],["1981-12-24",1.046,1.0531,1.046,1.046,35736.0],["1981-12-28",1.0319,1.0531,1.0319,1.0319,8041.0],["1981-12-29",1.0248,1.046,1.0248,1.0248,20548.0],["1981-12-30",1.0319,1.046,1.0319,1.0319,41096.0],["1981-12-31",1.0743,1.0813,1.0743,1.0743,53604.0],["1982-01-04",1.0601,1.0743,1.0601,1.0601,24122.0],["1982-01-05",1.0601,1.0743,1.0601,1.0601,67005.0],["1982-01-06",1.0813,1.0884,1.0813,1.0813,63431.0],["1982-01-07",1.0813,1.0955,1.0813,1.0813,20548.0],["1982-01-08",1.0884,1.1025,1.0884,1.0884,46457.0],["1982-01-11",1.0884,1.1025,1.0884,1.0884,49137.0],["1982-01-12",1.1025,1.1167,1.1025,1.1025,58964.0],["1982-01-13",1.1025,1.1096,1.1025,1.1025,24122.0],["1982-01-14",1.1025,1.1096,1.1025,1.1025,9827.0],["1982-01-15",1.1449,1.1591,1.1449,1.1449,33949.0],["1982-01-18",1.1449,1.1591,1.1449,1.1449,18761.0],["1982-01-19",1.1591,1.1803,1.1591,1.1591,25909.0],["1982-01-20",1.2015,1.2156,1.2015,1.2015,66112.0],["1982-01-21",1.2015,1.2227,1.2015,1.2015,112568.0],["1982-01-22",1.2368,1.2509,1.2368,1.2368,50924.0],["1982-01-25",1.2156,1.2227,1.2156,1.2156,63431.0],["1982-01-26",1.2156,1.2227,1.2156,1.2156,5360.0],["1982-01-27",1.2156,1.2297,1.2156,1.2156,20548.0],["1982-01-28",1.2156,1.2297,1.2156,1.2156,9827.0],["1982-01-29",1.2156,1.2297,1.2156,1.2156,2680.0],["1982-02-01",1.1732,1.1803,1.1732,1.1732,71472.0],["1982-02-02",1.1591,1.1803,1.1591,1.1591,9827.0],["1982-02-03",1.1591,1.1803,1.1591,1.1591,3574.0],["1982-02-04",1.1449,1.1591,1.1449,1.1449,58964.0],["1982-02-05",1.1449,1.1591,1.1449,1.1449,2680.0],["1982-02-08",1.1308,1.1379,1.1308,1.1308,32162.0],["1982-02-09",1.0813,1.0884,1.0813,1.0813,50924.0],["1982-02-10",1.0601,1.0743,1.0601,1.0601,23228.0],["1982-02-11",1.0672,1.0743,1.0672,1.0672,58964.0],["1982-02-12",1.0601,1.0743,1.0601,1.0601,22335.0],["1982-02-16",1.0177,1.046,1.0177,1.0177,67005.0],["1982-02-17",1.0177,1.0248,1.0177,1.0177,3574.0],["1982-02-18",1.0531,1.0601,1.0531,1.0531,93807.0],["1982-02-19",1.0319,1.0531,1.0319,1.0319,35736.0],["1982-02-22",1.0248,1.046,1.0248,1.0248,233177.0],["1982-02-23",1.0248,1.0389,1.0248,1.0248,213523.0],["1982-02-24",1.0248,1.0389,1.0248,1.0248,68792.0],["1982-02-25",0.8269,0.841,0.8269,0.8269,14294.0],["1982-02-26",0.8269,0.834,0.8269,0.8269,16081.0],["1982-03-01",0.834,0.841,0.834,0.834,60751.0],["1982-03-02",0.841,0.8481,0.841,0.841,67005.0],["1982-03-03",0.841,0.8481,0.841,0.841,133117.0],["1982-03-04",0.841,0.8481,0.841,0.841,6254.0],["1982-03-05",0.834,0.841,0.834,0.834,27695.0],["1982-03-08",0.8128,0.834,0.8128,0.8128,32162.0],["1982-03-09",0.8128,0.8269,0.8128,0.8128,13401.0],["1982-03-10",0.8128,0.8269,0.8128,0.8128,9827.0],["1982-03-11",0.8128,0.8269,0.8128,0.8128,25909.0],["1982-03-12",0.8128,0.8128,0.8128,0.8128,16081.0],["1982-03-15",0.8128,0.8128,0.8128,0.8128,0.0],["1982-03-16",0.8128,0.8269,0.8128,0.8128,55391.0],["1982-03-17",0.8128,0.8128,0.8128,0.8128,74152.0],["1982-03-18",0.7986,0.8128,0.7986,0.7986,127756.0],["1982-03-19",0.7986,0.8128,0.7986,0.7986,90233.0],["1982-03-22",0.7986,0.8128,0.7986,0.7986,41096.0],["1982-03-23",0.7986,0.8128,0.7986,0.7986,76832.0],["1982-03-24",0.7774,0.7986,0.7774,0.7774,69685.0],["1982-03-25",0.7774,0.7845,0.7774,0.7774,20548.0],["1982-03-26",0.7774,0.7845,0.7774,0.7774,23228.0],["1982-03-29",0.7633,0.7704,0.7633,0.7633,20548.0],["1982-03-30",0.7633,0.7704,0.7633,0.7633,4467.0],["1982-03-31",0.7492,0.7704,0.7492,0.7492,27695.0],["1982-04-01",0.7492,0.7633,0.7492,0.7492,2680.0],["1982-04-02",0.7492,0.7633,0.7492,0.7492,25909.0],["1982-04-05",0.7633,0.7774,0.7633,0.7633,53604.0],["1982-04-06",0.7774,0.7845,0.7774,0.7774,27695.0],["1982-04-07",0.7774,0.7845,0.7774,0.7774,40203.0],["1982-04-08",0.7774,0.7986,0.7774,0.7774,29482.0],["1982-04-12",0.7774,0.7986,0.7774,0.7774,13401.0],["1982-04-13",0.7774,0.7845,0.7774,0.7774,31269.0],["1982-04-14",0.7774,0.7845,0.7774,0.7774,10721.0],["1982-04-15",0.7633,0.7774,0.7633,0.7633,53604.0],["1982-04-16",0.7704,0.7774,0.7704,0.7704,4467.0],["1982-04-19",0.7774,0.7986,0.7774,0.7774,58964.0],["1982-04-20",0.7774,0.7986,0.7774,0.7774,75939.0],["1982-04-21",0.7845,0.7986,0.7845,0.7845,24122.0],["1982-04-22",0.7845,0.7986,0.7845,0.7845,363614.0],["1982-04-23",0.7986,0.8128,0.7986,0.7986,173320.0],["1982-04-26",0.8128,0.8269,0.8128,0.8128,74152.0],["1982-04-27",0.8128,0.834,0.8128,0.8128,143837.0],["1982-04-28",0.8269,0.834,0.8269,0.8269,46457.0],["1982-04-29",0.8269,0.834,0.8269,0.8269,117035.0],["1982-04-30",0.8269,0.834,0.8269,0.8269,60751.0],["1982-05-03",0.8269,0.834,0.8269,0.8269,3574.0],["1982-05-04",0.834,0.841,0.834,0.834,60751.0],["1982-05-05",0.8481,0.8552,0.8481,0.8481,40203.0],["1982-05-06",0.841,0.8552,0.841,0.841,19655.0],["1982-05-07",0.8481,0.8552,0.8481,0.8481,52711.0],["1982-05-10",0.8481,0.8552,0.8481,0.8481,20548.0],["1982-05-11",0.8693,0.8834,0.8693,0.8693,19655.0],["1982-05-12",0.8764,0.8905,0.8764,0.8764,20548.0],["1982-05-13",0.8764,0.8905,0.8764,0.8764,123289.0],["1982-05-14",0.8764,0.8764,0.8764,0.8764,0.0],["1982-05-17",0.8834,0.9046,0.8834,0.8834,52711.0],["1982-05-18",0.8905,0.9117,0.8905,0.8905,6254.0],["1982-05-19",0.8905,0.9046,0.8905,0.8905,16081.0],["1982-05-20",0.8834,0.8905,0.8834,0.8834,52711.0],["1982-05-21",0.8834,0.9046,0.8834,0.8834,6254.0],["1982-05-24",0.8905,0.9046,0.8905,0.8905,8934.0],["1982-05-25",0.8905,0.8905,0.8905,0.8905,0.0],["1982-05-26",0.8834,0.9046,0.8834,0.8834,40203.0],["1982-05-27",0.9046,0.9117,0.9046,0.9046,29482.0],["1982-05-28",0.9258,0.947,0.9258,0.9258,83086.0],["1982-06-01",0.9258,0.94,0.9258,0.9258,41990.0],["1982-06-02",0.9258,0.94,0.9258,0.9258,23228.0],["1982-06-03",0.9188,0.9258,0.9188,0.9188,29482.0],["1982-06-04",0.9046,0.9117,0.9046,0.9046,25909.0],["1982-06-07",0.8905,0.9046,0.8905,0.8905,90233.0],["1982-06-08",0.8834,0.9046,0.8834,0.8834,22335.0],["1982-06-09",0.8834,0.9046,0.8834,0.8834,69685.0],["1982-06-10",0.8764,0.8905,0.8764,0.8764,14294.0],["1982-06-11",0.8764,0.9046,0.8764,0.8764,7147.0],["1982-06-14",0.8764,0.8905,0.8764,0.8764,21442.0],["1982-06-15",0.8764,0.9046,0.8764,0.8764,19655.0],["1982-06-16",0.9046,0.9117,0.9046,0.9046,33949.0],["1982-06-17",0.9046,0.9117,0.9046,0.9046,3574.0],["1982-06-18",0.9046,0.9117,0.9046,0.9046,14294.0],["1982-06-21",0.8905,0.9046,0.8905,0.8905,12508.0],["1982-06-22",0.8905,0.9046,0.8905,0.8905,3574.0],["1982-06-23",0.8834,0.9046,0.8834,0.8834,31269.0],["1982-06-24",0.8693,0.8834,0.8693,0.8693,115249.0],["1982-06-25",0.8622,0.8764,0.8622,0.8622,74152.0],["1982-06-28",0.8622,0.8622,0.8622,0.8622,0.0],["1982-06-29",0.8622,0.8764,0.8622,0.8622,47350.0],["1982-06-30",0.8622,0.8764,0.8622,0.8622,2680.0],["1982-07-01",0.8622,0.8764,0.8622,0.8622,9827.0],["1982-07-02",0.8622,0.8764,0.8622,0.8622,66112.0],["1982-07-06",0.8552,0.8693,0.8552,0.8552,15188.0],["1982-07-07",0.8622,0.8693,0.8622,0.8622,16081.0],["1982-07-08",0.8693,0.8764,0.8693,0.8693,18761.0],["1982-07-09",0.8905,0.9046,0.8905,0.8905,47350.0],["1982-07-12",0.8905,0.9046,0.8905,0.8905,7147.0],["1982-07-13",0.8905,0.9046,0.8905,0.8905,29482.0],["1982-07-14",0.9258,0.947,0.9258,0.9258,99167.0],["1982-07-15",0.9612,0.9753,0.9612,0.9612,87553.0],["1982-07-16",0.9612,0.9753,0.9612,0.9612,50030.0],["1982-07-19",0.9682,0.9824,0.9682,0.9682,55391.0],["1982-07-20",0.9753,0.9824,0.9753,0.9753,50924.0],["1982-07-21",0.9753,0.9895,0.9753,0.9753,50030.0],["1982-07-22",0.9753,0.9895,0.9753,0.9753,141157.0],["1982-07-23",0.9753,0.9895,0.9753,0.9753,33949.0],["1982-07-26",0.9753,0.9895,0.9753,0.9753,46457.0],["1982-07-27",0.9753,0.9895,0.9753,0.9753,19655.0],["1982-07-28",0.9753,0.9824,0.9753,0.9753,47350.0],["1982-07-29",0.9682,0.9753,0.9682,0.9682,42883.0],["1982-07-30",0.9612,0.9682,0.9612,0.9612,5360.0],["1982-08-02",0.9612,0.9682,0.9612,0.9612,8934.0],["1982-08-03",0.9612,0.9682,0.9612,0.9612,12508.0],["1982-08-04",0.9612,0.9682,0.9612,0.9612,12508.0],["1982-08-05",0.947,0.9612,0.947,0.947,20548.0],["1982-08-06",0.9258,0.9541,0.9258,0.9258,16975.0],["1982-08-09",0.94,0.947,0.94,0.94,39310.0],["1982-08-10",0.9258,0.947,0.9258,0.9258,9827.0],["1982-08-11",0.94,0.947,0.94,0.94,67005.0],["1982-08-12",0.94,0.94,0.94,0.94,0.0],["1982-08-13",0.9258,0.947,0.9258,0.9258,29482.0],["1982-08-16",0.9258,0.947,0.9258,0.9258,7147.0],["1982-08-17",0.9258,0.9258,0.9258,0.9258,0.0],["1982-08-18",0.9612,0.9682,0.9612,0.9612,33949.0],["1982-08-19",0.9612,0.9682,0.9612,0.9612,5360.0],["1982-08-20",0.9612,0.9682,0.9612,0.9612,16081.0],["1982-08-23",0.9612,0.9682,0.9612,0.9612,25909.0],["1982-08-24",0.947,0.9612,0.947,0.947,50030.0],["1982-08-25",0.947,0.9612,0.947,0.947,15188.0],["1982-08-26",0.9612,0.9753,0.9612,0.9612,63431.0],["1982-08-27",0.9612,0.9753,0.9612,0.9612,39310.0],["1982-08-30",0.9753,0.9895,0.9753,0.9753,35736.0],["1982-08-31",0.9965,1.0248,0.9965,0.9965,125076.0],["1982-09-01",1.0531,1.0672,1.0531,1.0531,132223.0],["1982-09-02",1.1379,1.152,1.1379,1.1379,155452.0],["1982-09-03",1.152,1.1661,1.152,1.152,152771.0],["1982-09-07",1.152,1.1661,1.152,1.152,37523.0],["1982-09-08",1.2015,1.2156,1.2015,1.2015,125969.0],["1982-09-09",1.1944,1.2015,1.1944,1.1944,146518.0],["1982-09-10",1.1873,1.1944,1.1873,1.1873,106315.0],["1982-09-13",1.1873,1.1944,1.1873,1.1873,67005.0],["1982-09-14",1.1873,1.1944,1.1873,1.1873,96487.0],["1982-09-15",1.2015,1.2156,1.2015,1.2015,127756.0],["1982-09-16",1.2015,1.2156,1.2015,1.2015,143837.0],["1982-09-17",1.2015,1.2156,1.2015,1.2015,52711.0],["1982-09-20",1.2015,1.2156,1.2015,1.2015,107208.0],["1982-09-21",1.2156,1.2297,1.2156,1.2156,63431.0],["1982-09-22",1.2227,1.2297,1.2227,1.2227,40203.0],["1982-09-23",1.2156,1.2297,1.2156,1.2156,58071.0],["1982-09-24",1.2156,1.2297,1.2156,1.2156,40203.0],["1982-09-27",1.2156,1.2297,1.2156,1.2156,16081.0],["1982-09-28",1.2156,1.2227,1.2156,1.2156,8934.0],["1982-09-29",1.2156,1.2297,1.2156,1.2156,41096.0],["1982-09-30",1.2156,1.2439,1.2156,1.2156,33949.0],["1982-10-01",1.2651,1.2722,1.2651,1.2651,75939.0],["1982-10-04",1.2722,1.2792,1.2722,1.2722,20548.0],["1982-10-05",1.2863,1.3004,1.2863,1.2863,47350.0],["1982-10-06",1.3216,1.3499,1.3216,1.3216,119716.0],["1982-10-07",1.3428,1.357,1.3428,1.3428,52711.0],["1982-10-08",1.3428,1.357,1.3428,1.3428,69685.0],["1982-10-11",1.3499,1.357,1.3499,1.3499,63431.0],["1982-10-12",1.3711,1.3852,1.3711,1.3711,152771.0],["1982-10-13",1.3711,1.3852,1.3711,1.3711,7147.0],["1982-10-14",1.3499,1.357,1.3499,1.3499,55391.0],["1982-10-15",1.3287,1.357,1.3287,1.3287,42883.0],["1982-10-18",1.3216,1.3428,1.3216,1.3216,18761.0],["1982-10-19",1.2863,1.3004,1.2863,1.2863,50030.0],["1982-10-20",1.2863,1.2934,1.2863,1.2863,72365.0],["1982-10-21",1.2863,1.2934,1.2863,1.2863,79513.0],["1982-10-22",1.2934,1.3004,1.2934,1.2934,63431.0],["1982-10-25",1.2934,1.3004,1.2934,1.2934,25909.0],["1982-10-26",1.2792,1.2934,1.2792,1.2792,37523.0],["1982-10-27",1.2863,1.2934,1.2863,1.2863,47350.0],["1982-10-28",1.2863,1.2934,1.2863,1.2863,9827.0],["1982-10-29",1.2792,1.2934,1.2792,1.2792,33949.0],["1982-11-01",1.2863,1.2934,1.2863,1.2863,29482.0],["1982-11-02",1.3216,1.3428,1.3216,1.3216,96487.0],["1982-11-03",1.3287,1.3428,1.3287,1.3287,29482.0],["1982-11-04",1.3428,1.3499,1.3428,1.3428,41990.0],["1982-11-05",1.3287,1.3428,1.3287,1.3287,36629.0],["1982-11-08",1.3287,1.3428,1.3287,1.3287,25909.0],["1982-11-09",1.3428,1.357,1.3428,1.3428,72365.0],["1982-11-10",1.3499,1.357,1.3499,1.3499,60751.0],["1982-11-11",1.3428,1.357,1.3428,1.3428,72365.0],["1982-11-12",1.3499,1.357,1.3499,1.3499,41990.0],["1982-11-15",1.3428,1.357,1.3428,1.3428,13401.0],["1982-11-16",1.3287,1.3499,1.3287,1.3287,39310.0],["1982-11-17",1.3499,1.364,1.3499,1.3499,67005.0],["1982-11-18",1.357,1.364,1.357,1.357,13401.0],["1982-11-19",1.3499,1.357,1.3499,1.3499,30376.0],["1982-11-22",1.3428,1.357,1.3428,1.3428,31269.0],["1982-11-23",1.3287,1.3499,1.3287,1.3287,16081.0],["1982-11-24",1.3287,1.357,1.3287,1.3287,64325.0],["1982-11-26",1.3287,1.3287,1.3287,1.3287,0.0],["1982-11-29",1.3287,1.3499,1.3287,1.3287,27695.0],["1982-11-30",1.357,1.3711,1.357,1.357,119716.0],["1982-12-01",1.3852,1.3923,1.3852,1.3852,77726.0],["1982-12-02",1.3852,1.3994,1.3852,1.3852,61645.0],["1982-12-03",1.3287,1.3428,1.3287,1.3287,250152.0],["1982-12-06",1.3146,1.3428,1.3146,1.3146,129543.0],["1982-12-07",1.2509,1.2651,1.2509,1.2509,136690.0],["1982-12-08",1.1661,1.1803,1.1661,1.1661,155452.0],["1982-12-09",1.0955,1.1096,1.0955,1.0955,88447.0],["1982-12-10",1.0531,1.0601,1.0531,1.0531,64325.0],["1982-12-13",1.0389,1.0531,1.0389,1.0389,26802.0],["1982-12-14",1.046,1.0531,1.046,1.046,106315.0],["1982-12-15",1.0319,1.046,1.0319,1.0319,233177.0],["1982-12-16",1.0743,1.0813,1.0743,1.0743,141157.0],["1982-12-17",1.0884,1.1096,1.0884,1.0884,42883.0],["1982-12-20",1.0813,1.0884,1.0813,1.0813,50030.0],["1982-12-21",1.0813,1.0884,1.0813,1.0813,52711.0],["1982-12-22",1.0813,1.0884,1.0813,1.0813,276061.0],["1982-12-23",1.0813,1.0884,1.0813,1.0813,213523.0],["1982-12-27",1.0743,1.0884,1.0743,1.0743,55391.0],["1982-12-28",1.0601,1.0743,1.0601,1.0601,63431.0],["1982-12-29",1.0601,1.0743,1.0601,1.0601,7147.0],["1982-12-30",1.0531,1.0672,1.0531,1.0531,16081.0],["1982-12-31",1.0531,1.0672,1.0531,1.0531,4467.0],["1983-01-03",1.0531,1.0672,1.0531,1.0531,22335.0],["1983-01-04",1.0531,1.0672,1.0531,1.0531,12508.0],["1983-01-05",1.0601,1.0743,1.0601,1.0601,70579.0],["1983-01-06",1.1096,1.1167,1.1096,1.1096,386842.0],["1983-01-07",1.1167,1.1308,1.1167,1.1167,92914.0],["1983-01-10",1.1379,1.152,1.1379,1.1379,41096.0],["1983-01-11",1.1591,1.1732,1.1591,1.1591,120609.0],["1983-01-12",1.1661,1.1803,1.1661,1.1661,15188.0],["1983-01-13",1.1449,1.1591,1.1449,1.1449,56284.0],["1983-01-14",1.152,1.1661,1.152,1.152,24122.0],["1983-01-17",1.1591,1.1732,1.1591,1.1591,33949.0],["1983-01-18",1.1591,1.1732,1.1591,1.1591,36629.0],["1983-01-19",1.1591,1.1732,1.1591,1.1591,5360.0],["1983-01-20",1.1873,1.2015,1.1873,1.1873,88447.0],["1983-01-21",1.1873,1.2015,1.1873,1.1873,7147.0],["1983-01-24",1.1873,1.1944,1.1873,1.1873,145624.0],["1983-01-25",1.1873,1.1944,1.1873,1.1873,39310.0],["1983-01-26",1.1873,1.1944,1.1873,1.1873,87553.0],["1983-01-27",1.1873,1.2015,1.1873,1.1873,20548.0],["1983-01-28",1.2227,1.2439,1.2227,1.2227,290355.0],["1983-01-31",1.2227,1.2297,1.2227,1.2227,53604.0],["1983-02-01",1.258,1.2651,1.258,1.258,103634.0],["1983-02-02",1.2792,1.2934,1.2792,1.2792,41990.0],["1983-02-03",1.2934,1.3075,1.2934,1.2934,92914.0],["1983-02-04",1.2934,1.3075,1.2934,1.2934,31269.0],["1983-02-07",1.2934,1.3004,1.2934,1.2934,113462.0],["1983-02-08",1.2934,1.3004,1.2934,1.2934,123289.0],["1983-02-09",1.2863,1.3004,1.2863,1.2863,75939.0],["1983-02-10",1.2863,1.3004,1.2863,1.2863,67005.0],["1983-02-11",1.2863,1.3004,1.2863,1.2863,78619.0],["1983-02-14",1.2863,1.3004,1.2863,1.2863,6254.0],["1983-02-15",1.2863,1.3004,1.2863,1.2863,18761.0],["1983-02-16",1.2863,1.2934,1.2863,1.2863,40203.0],["1983-02-17",1.2863,1.2934,1.2863,1.2863,78619.0],["1983-02-18",1.2863,1.3004,1.2863,1.2863,10721.0],["1983-02-22",1.2863,1.3004,1.2863,1.2863,53604.0],["1983-02-23",1.2863,1.3004,1.2863,1.2863,45563.0],["1983-02-24",1.2934,1.3075,1.2934,1.2934,16975.0],["1983-02-25",1.2934,1.3075,1.2934,1.2934,21442.0],["1983-02-28",1.2934,1.3004,1.2934,1.2934,40203.0],["1983-03-01",1.2722,1.2792,1.2722,1.2722,58071.0],["1983-03-02",1.2651,1.2792,1.2651,1.2651,83086.0],["1983-03-03",1.2722,1.2863,1.2722,1.2722,41096.0],["1983-03-04",1.2792,1.2863,1.2792,1.2792,41990.0],["1983-03-07",1.2722,1.2863,1.2722,1.2722,5360.0],["1983-03-08",1.2722,1.2863,1.2722,1.2722,4467.0],["1983-03-09",1.2722,1.2863,1.2722,1.2722,2680.0],["1983-03-10",1.2722,1.2722,1.2722,1.2722,0.0],["1983-03-11",1.2722,1.2863,1.2722,1.2722,16081.0],["1983-03-14",1.2792,1.2863,1.2792,1.2792,10721.0],["1983-03-15",1.2722,1.2863,1.2722,1.2722,36629.0],["1983-03-16",1.2792,1.2863,1.2792,1.2792,47350.0],["1983-03-17",1.2792,1.2863,1.2792,1.2792,56284.0],["1983-03-18",1.2722,1.2863,1.2722,1.2722,53604.0],["1983-03-21",1.2722,1.2863,1.2722,1.2722,39310.0],["1983-03-22",1.2722,1.2863,1.2722,1.2722,103634.0],["1983-03-23",1.2722,1.2792,1.2722,1.2722,75939.0],["1983-03-24",1.2722,1.2792,1.2722,1.2722,156345.0],["1983-03-25",1.2722,1.2792,1.2722,1.2722,8934.0],["1983-03-28",1.2509,1.2651,1.2509,1.2509,26802.0],["1983-03-29",1.2509,1.2651,1.2509,1.2509,32162.0],["1983-03-30",1.258,1.2722,1.258,1.258,26802.0],["1983-03-31",1.2792,1.2934,1.2792,1.2792,117929.0],["1983-04-04",1.3287,1.3428,1.3287,1.3287,101848.0],["1983-04-05",1.3287,1.3428,1.3287,1.3287,87553.0],["1983-04-06",1.3146,1.3216,1.3146,1.3146,110782.0],["1983-04-07",1.3075,1.3216,1.3075,1.3075,25909.0],["1983-04-08",1.3075,1.3146,1.3075,1.3075,50030.0],["1983-04-11",1.3075,1.3216,1.3075,1.3075,13401.0],["1983-04-12",1.3075,1.3216,1.3075,1.3075,20548.0],["1983-04-13",1.3075,1.3216,1.3075,1.3075,32162.0],["1983-04-14",1.3216,1.3499,1.3216,1.3216,50030.0],["1983-04-15",1.3428,1.364,1.3428,1.3428,40203.0],["1983-04-18",1.3216,1.3428,1.3216,1.3216,67005.0],["1983-04-19",1.3146,1.3287,1.3146,1.3146,44670.0],["1983-04-20",1.3146,1.3287,1.3146,1.3146,8934.0],["1983-04-21",1.3146,1.3287,1.3146,1.3146,39310.0],["1983-04-22",1.3146,1.3287,1.3146,1.3146,4467.0],["1983-04-25",1.2934,1.3075,1.2934,1.2934,300182.0],["1983-04-26",1.2863,1.3004,1.2863,1.2863,88447.0],["1983-04-27",1.2934,1.3004,1.2934,1.2934,52711.0],["1983-04-28",1.2863,1.3004,1.2863,1.2863,12508.0],["1983-04-29",1.2863,1.3004,1.2863,1.2863,2680.0],["1983-05-02",1.2934,1.3075,1.2934,1.2934,47350.0],["1983-05-03",1.3146,1.3216,1.3146,1.3146,61645.0],["1983-05-04",1.3146,1.3287,1.3146,1.3146,79513.0],["1983-05-05",1.3146,1.3287,1.3146,1.3146,270700.0],["1983-05-06",1.3146,1.3216,1.3146,1.3146,16081.0],["1983-05-09",1.3146,1.3216,1.3146,1.3146,20548.0],["1983-05-10",1.3216,1.3287,1.3216,1.3216,127756.0],["1983-05-11",1.3216,1.3287,1.3216,1.3216,88447.0],["1983-05-12",1.3216,1.3287,1.3216,1.3216,53604.0],["1983-05-13",1.3216,1.3428,1.3216,1.3216,162599.0],["1983-05-16",1.3216,1.3428,1.3216,1.3216,41096.0],["1983-05-17",1.3287,1.3499,1.3287,1.3287,106315.0],["1983-05-18",1.364,1.3782,1.364,1.364,145624.0],["1983-05-19",1.3711,1.3782,1.3711,1.3711,63431.0],["1983-05-20",1.4771,1.4842,1.4771,1.4771,133117.0],["1983-05-23",1.4842,1.4912,1.4842,1.4842,31269.0],["1983-05-24",1.5336,1.5407,1.5336,1.5336,84873.0],["1983-05-25",1.5407,1.569,1.5407,1.5407,30376.0],["1983-05-26",1.5407,1.569,1.5407,1.5407,25909.0],["1983-05-27",1.5407,1.5549,1.5407,1.5407,56284.0],["1983-05-31",1.5336,1.5478,1.5336,1.5336,67005.0],["1983-06-01",1.5336,1.5407,1.5336,1.5336,60751.0],["1983-06-02",1.5336,1.5407,1.5336,1.5336,2680.0],["1983-06-03",1.5336,1.5407,1.5336,1.5336,12508.0],["1983-06-06",1.5336,1.5478,1.5336,1.5336,12508.0],["1983-06-07",1.5407,1.5549,1.5407,1.5407,29482.0],["1983-06-08",1.5336,1.5478,1.5336,1.5336,13401.0],["1983-06-09",1.5336,1.5336,1.5336,1.5336,0.0],["1983-06-10",1.5336,1.5549,1.5336,1.5336,50030.0],["1983-06-13",1.5336,1.5407,1.5336,1.5336,32162.0],["1983-06-14",1.5407,1.5549,1.5407,1.5407,7147.0],["1983-06-15",1.5407,1.5549,1.5407,1.5407,29482.0],["1983-06-16",1.5478,1.5549,1.5478,1.5478,16081.0],["1983-06-17",1.5478,1.5549,1.5478,1.5478,4467.0],["1983-06-20",1.5478,1.5549,1.5478,1.5478,71472.0],["1983-06-21",1.5478,1.5761,1.5478,1.5478,76832.0],["1983-06-22",1.569,1.5831,1.569,1.569,88447.0],["1983-06-23",1.569,1.5831,1.569,1.569,20548.0],["1983-06-24",1.5549,1.5761,1.5549,1.5549,66112.0],["1983-06-27",1.5549,1.5761,1.5549,1.5549,20548.0],["1983-06-28",1.5549,1.569,1.5549,1.5549,61645.0],["1983-06-29",1.5407,1.5549,1.5407,1.5407,130436.0],["1983-06-30",1.5336,1.5478,1.5336,1.5336,9827.0],["1983-07-01",1.5336,1.5478,1.5336,1.5336,13401.0],["1983-07-05",1.5336,1.5478,1.5336,1.5336,25909.0],["1983-07-06",1.5195,1.5407,1.5195,1.5195,13401.0],["1983-07-07",1.4912,1.5266,1.4912,1.4912,47350.0],["1983-07-08",1.4912,1.5124,1.4912,1.4912,8934.0],["1983-07-11",1.5054,1.5195,1.5054,1.5054,5360.0],["1983-07-12",1.4347,1.4488,1.4347,1.4347,146518.0],["1983-07-13",1.4276,1.4488,1.4276,1.4276,88447.0],["1983-07-14",1.4276,1.4488,1.4276,1.4276,45563.0],["1983-07-15",1.4347,1.4488,1.4347,1.4347,626273.0],["1983-07-18",1.4347,1.4488,1.4347,1.4347,85766.0],["1983-07-19",1.4488,1.47,1.4488,1.4488,398456.0],["1983-07-20",1.4488,1.47,1.4488,1.4488,112568.0],["1983-07-21",1.463,1.4771,1.463,1.463,210842.0],["1983-07-22",1.4842,1.4912,1.4842,1.4842,129543.0],["1983-07-25",1.5054,1.5266,1.5054,1.5054,77726.0],["1983-07-26",1.5266,1.5407,1.5266,1.5266,123289.0],["1983-07-27",1.5478,1.5549,1.5478,1.5478,103634.0],["1983-07-28",1.5407,1.569,1.5407,1.5407,157238.0],["1983-07-29",1.5336,1.5478,1.5336,1.5336,92914.0],["1983-08-01",1.5336,1.5478,1.5336,1.5336,71472.0],["1983-08-02",1.5266,1.5478,1.5266,1.5266,167959.0],["1983-08-03",1.5336,1.5478,1.5336,1.5336,22335.0],["1983-08-04",1.5407,1.5549,1.5407,1.5407,127756.0],["1983-08-05",1.569,1.5761,1.569,1.569,158132.0],["1983-08-08",1.569,1.5831,1.569,1.569,63431.0],["1983-08-09",1.5831,1.5902,1.5831,1.5831,129543.0],["1983-08-10",1.6255,1.6397,1.6255,1.6255,100954.0],["1983-08-11",1.6467,1.675,1.6467,1.6467,46457.0],["1983-08-12",1.6467,1.675,1.6467,1.6467,107208.0],["1983-08-15",1.6467,1.675,1.6467,1.6467,36629.0],["1983-08-16",1.6609,1.675,1.6609,1.6609,96487.0],["1983-08-17",1.6609,1.6821,1.6609,1.6609,50924.0],["1983-08-18",1.6609,1.6821,1.6609,1.6609,29482.0],["1983-08-19",1.6821,1.7033,1.6821,1.6821,190294.0],["1983-08-22",1.7033,1.7174,1.7033,1.7033,52711.0],["1983-08-23",1.7033,1.7174,1.7033,1.7033,9827.0],["1983-08-24",1.7103,1.7315,1.7103,1.7103,26802.0],["1983-08-25",1.7174,1.7315,1.7174,1.7174,25909.0],["1983-08-26",1.7174,1.7315,1.7174,1.7174,25909.0],["1983-08-29",1.7174,1.7315,1.7174,1.7174,7147.0],["1983-08-30",1.7174,1.7315,1.7174,1.7174,20548.0],["1983-08-31",1.7174,1.7315,1.7174,1.7174,16081.0],["1983-09-01",1.7174,1.7315,1.7174,1.7174,32162.0],["1983-09-02",1.7174,1.7315,1.7174,1.7174,13401.0],["1983-09-06",1.7245,1.7457,1.7245,1.7245,36629.0],["1983-09-07",1.7315,1.7457,1.7315,1.7315,27695.0],["1983-09-08",1.7457,1.7598,1.7457,1.7457,42883.0],["1983-09-09",1.7457,1.7739,1.7457,1.7457,18761.0],["1983-09-12",1.7527,1.7739,1.7527,1.7527,8934.0],["1983-09-13",1.7527,1.7739,1.7527,1.7527,20548.0],["1983-09-14",1.7527,1.7739,1.7527,1.7527,44670.0],["1983-09-15",1.7527,1.7739,1.7527,1.7527,13401.0],["1983-09-16",1.7739,1.781,1.7739,1.7739,66112.0],["1983-09-19",1.7739,1.781,1.7739,1.7739,16975.0],["1983-09-20",1.781,1.7881,1.781,1.781,18761.0],["1983-09-21",1.781,1.7951,1.781,1.781,26802.0],["1983-09-22",1.781,1.7951,1.781,1.781,18761.0],["1983-09-23",1.781,1.7951,1.781,1.781,56284.0],["1983-09-26",1.781,1.781,1.781,1.781,0.0],["1983-09-27",1.781,1.7951,1.781,1.781,20548.0],["1983-09-28",1.7951,1.8093,1.7951,1.7951,103634.0],["1983-09-29",1.7951,1.8163,1.7951,1.7951,58964.0],["1983-09-30",1.7881,1.8163,1.7881,1.7881,32162.0],["1983-10-03",1.7881,1.8093,1.7881,1.7881,115249.0],["1983-10-04",1.7881,1.8163,1.7881,1.7881,113462.0],["1983-10-05",1.8093,1.8163,1.8093,1.8093,61645.0],["1983-10-06",1.8093,1.8234,1.8093,1.8093,76832.0],["1983-10-07",1.8093,1.8234,1.8093,1.8093,140264.0],["1983-10-10",1.8093,1.8234,1.8093,1.8093,130436.0],["1983-10-11",1.8093,1.8234,1.8093,1.8093,127756.0],["1983-10-12",1.7951,1.8163,1.7951,1.7951,517279.0],["1983-10-13",1.7951,1.8234,1.7951,1.7951,25909.0],["1983-10-14",1.7951,1.8163,1.7951,1.7951,91127.0],["1983-10-17",1.7881,1.8163,1.7881,1.7881,81299.0],["1983-10-18",1.7881,1.8093,1.7881,1.7881,150985.0],["1983-10-19",1.7457,1.7739,1.7457,1.7457,106315.0],["1983-10-20",1.7103,1.7315,1.7103,1.7103,79513.0],["1983-10-21",1.675,1.6821,1.675,1.675,125076.0],["1983-10-24",1.6609,1.675,1.6609,1.6609,92914.0],["1983-10-25",1.6609,1.6609,1.6609,1.6609,41990.0],["1983-10-26",1.6609,1.6609,1.6609,1.6609,52711.0],["1983-10-27",1.6397,1.6467,1.6397,1.6397,30376.0],["1983-10-28",1.6114,1.6326,1.6114,1.6114,56284.0],["1983-10-31",1.5407,1.5549,1.5407,1.5407,67005.0],["1983-11-01",1.4912,1.5054,1.4912,1.4912,123289.0],["1983-11-02",1.5195,1.5266,1.5195,1.5195,66112.0],["1983-11-03",1.5195,1.5336,1.5195,1.5195,25909.0],["1983-11-04",1.5336,1.5478,1.5336,1.5336,36629.0],["1983-11-07",1.5407,1.5478,1.5407,1.5407,143837.0],["1983-11-08",1.5336,1.5478,1.5336,1.5336,107208.0],["1983-11-09",1.5124,1.5266,1.5124,1.5124,20548.0],["1983-11-10",1.569,1.5761,1.569,1.569,97381.0],["1983-11-11",1.569,1.5831,1.569,1.569,9827.0],["1983-11-14",1.6114,1.6326,1.6114,1.6114,110782.0],["1983-11-15",1.6255,1.6467,1.6255,1.6255,45563.0],["1983-11-16",1.3004,1.3146,1.3004,1.3004,116142.0],["1983-11-17",1.3711,1.3923,1.3711,1.3711,159919.0],["1983-11-18",1.3782,1.3923,1.3782,1.3782,58071.0],["1983-11-21",1.4276,1.4488,1.4276,1.4276,162599.0],["1983-11-22",1.4276,1.4488,1.4276,1.4276,52711.0],["1983-11-23",1.4135,1.4276,1.4135,1.4135,75939.0],["1983-11-25",1.4135,1.4276,1.4135,1.4135,9827.0],["1983-11-28",1.4135,1.4276,1.4135,1.4135,17868.0],["1983-11-29",1.4276,1.4488,1.4276,1.4276,80406.0],["1983-11-30",1.4347,1.4559,1.4347,1.4347,62538.0],["1983-12-01",1.4842,1.5054,1.4842,1.4842,216203.0],["1983-12-02",1.4842,1.5124,1.4842,1.4842,87553.0],["1983-12-05",1.4842,1.5054,1.4842,1.4842,49137.0],["1983-12-06",1.4912,1.5054,1.4912,1.4912,36629.0],["1983-12-07",1.4842,1.4983,1.4842,1.4842,47350.0],["1983-12-08",1.4276,1.4488,1.4276,1.4276,113462.0],["1983-12-09",1.4276,1.4488,1.4276,1.4276,6254.0],["1983-12-12",1.4347,1.4559,1.4347,1.4347,76832.0],["1983-12-13",1.4347,1.4559,1.4347,1.4347,3574.0],["1983-12-14",1.47,1.4842,1.47,1.47,83980.0],["1983-12-15",1.4488,1.47,1.4488,1.4488,49137.0],["1983-12-16",1.4559,1.4842,1.4559,1.4559,89340.0],["1983-12-19",1.4842,1.4912,1.4842,1.4842,66112.0],["1983-12-20",1.4912,1.5054,1.4912,1.4912,92914.0],["1983-12-21",1.4983,1.5195,1.4983,1.4983,117035.0],["1983-12-22",1.5195,1.5336,1.5195,1.5195,142944.0],["1983-12-23",1.5266,1.5549,1.5266,1.5266,179573.0],["1983-12-27",1.5761,1.5902,1.5761,1.5761,224243.0],["1983-12-28",1.5831,1.5973,1.5831,1.5831,131330.0],["1983-12-29",1.6679,1.675,1.6679,1.6679,410071.0],["1983-12-30",1.7457,1.7527,1.7457,1.7457,611086.0],["1984-01-03",1.6255,1.6397,1.6255,1.6255,276954.0],["1984-01-04",1.6114,1.6255,1.6114,1.6114,58071.0],["1984-01-05",1.6114,1.6255,1.6114,1.6114,7147.0],["1984-01-06",1.6679,1.6679,1.6679,1.6679,246578.0],["1984-01-09",1.6679,1.6891,1.6679,1.6679,234071.0],["1984-01-10",1.6255,1.6397,1.6255,1.6255,183147.0],["1984-01-11",1.6255,1.6467,1.6255,1.6255,3574.0],["1984-01-12",1.6255,1.6397,1.6255,1.6255,43777.0],["1984-01-13",1.5831,1.5973,1.5831,1.5831,67005.0],["1984-01-16",1.5831,1.5973,1.5831,1.5831,67005.0],["1984-01-17",1.6114,1.6255,1.6114,1.6114,109888.0],["1984-01-18",1.6255,1.6467,1.6255,1.6255,23228.0],["1984-01-19",1.6326,1.6609,1.6326,1.6326,13401.0],["1984-01-20",1.6255,1.6397,1.6255,1.6255,129543.0],["1984-01-23",1.5831,1.5902,1.5831,1.5831,53604.0],["1984-01-24",1.569,1.5902,1.569,1.569,50030.0],["1984-01-25",1.5761,1.5902,1.5761,1.5761,79513.0],["1984-01-26",1.5831,1.5973,1.5831,1.5831,68792.0],["1984-01-27",1.6114,1.6255,1.6114,1.6114,51817.0],["1984-01-30",1.6114,1.6255,1.6114,1.6114,37523.0],["1984-01-31",1.5902,1.5973,1.5902,1.5902,39310.0],["1984-02-01",1.5054,1.5195,1.5054,1.5054,142944.0],["1984-02-02",1.4488,1.47,1.4488,1.4488,83980.0],["1984-02-03",1.4347,1.4559,1.4347,1.4347,72365.0],["1984-02-06",1.3852,1.3994,1.3852,1.3852,81299.0],["1984-02-07",1.364,1.3711,1.364,1.364,80406.0],["1984-02-08",1.3358,1.3428,1.3358,1.3358,79513.0],["1984-02-09",1.3146,1.3287,1.3146,1.3146,223350.0],["1984-02-10",1.364,1.3711,1.364,1.364,226924.0],["1984-02-13",1.4276,1.4488,1.4276,1.4276,197441.0],["1984-02-14",1.4488,1.4559,1.4488,1.4488,240325.0],["1984-02-15",1.3994,1.4135,1.3994,1.3994,186721.0],["1984-02-16",1.4135,1.4276,1.4135,1.4135,87553.0],["1984-02-17",1.4135,1.4347,1.4135,1.4135,91127.0],["1984-02-21",1.3852,1.4064,1.3852,1.3852,50924.0],["1984-02-22",1.3782,1.3923,1.3782,1.3782,32162.0],["1984-02-23",1.364,1.3782,1.364,1.364,25909.0],["1984-02-24",1.4064,1.4135,1.4064,1.4064,108995.0],["1984-02-27",1.4488,1.4559,1.4488,1.4488,148304.0],["1984-02-28",1.4276,1.4488,1.4276,1.4276,92020.0],["1984-02-29",1.4206,1.4347,1.4206,1.4206,83086.0],["1984-03-01",1.4135,1.4276,1.4135,1.4135,33949.0],["1984-03-02",1.4206,1.4276,1.4206,1.4206,92914.0],["1984-03-05",1.4206,1.4347,1.4206,1.4206,53604.0],["1984-03-06",1.4347,1.4488,1.4347,1.4347,72365.0],["1984-03-07",1.4488,1.4559,1.4488,1.4488,63431.0],["1984-03-08",1.4771,1.4912,1.4771,1.4771,99167.0],["1984-03-09",1.4842,1.4983,1.4842,1.4842,39310.0],["1984-03-12",1.4771,1.4983,1.4771,1.4771,46457.0],["1984-03-13",1.5124,1.5336,1.5124,1.5124,37523.0],["1984-03-14",1.5195,1.5336,1.5195,1.5195,13401.0],["1984-03-15",1.5336,1.5549,1.5336,1.5336,97381.0],["1984-03-16",1.5124,1.5336,1.5124,1.5124,126863.0],["1984-03-19",1.5054,1.5266,1.5054,1.5054,19655.0],["1984-03-20",1.5054,1.5195,1.5054,1.5054,46457.0],["1984-03-21",1.4842,1.5124,1.4842,1.4842,46457.0],["1984-03-22",1.47,1.5054,1.47,1.47,72365.0],["1984-03-23",1.4559,1.4771,1.4559,1.4559,103634.0],["1984-03-26",1.4559,1.4771,1.4559,1.4559,72365.0],["1984-03-27",1.4771,1.4771,1.4771,1.4771,25909.0],["1984-03-28",1.5054,1.5054,1.5054,1.5054,42883.0],["1984-03-29",1.4912,1.5195,1.4912,1.4912,53604.0],["1984-03-30",1.5124,1.5124,1.5124,1.5124,8041.0],["1984-04-02",1.5124,1.5195,1.5124,1.5124,43777.0],["1984-04-03",1.569,1.569,1.569,1.569,509238.0],["1984-04-04",1.569,1.569,1.569,1.569,35736.0],["1984-04-05",1.5478,1.5761,1.5478,1.5478,397563.0],["1984-04-06",1.5266,1.5266,1.5124,1.5266,17868.0],["1984-04-09",1.5124,1.5336,1.5124,1.5124,79513.0],["1984-04-10",1.5336,1.5478,1.5336,1.5336,37523.0],["1984-04-11",1.5195,1.5478,1.5195,1.5195,17868.0],["1984-04-12",1.6467,1.6609,1.6467,1.6467,146518.0],["1984-04-13",1.6255,1.6679,1.6255,1.6255,160812.0],["1984-04-16",1.6255,1.6467,1.6255,1.6255,103634.0],["1984-04-17",1.6467,1.6679,1.6467,1.6467,177787.0],["1984-04-18",1.6679,1.6679,1.6679,1.6679,33056.0],["1984-04-19",1.6185,1.6609,1.5973,1.6185,135797.0],["1984-04-23",1.6397,1.6467,1.6397,1.6397,328771.0],["1984-04-24",1.6679,1.675,1.6679,1.6679,219776.0],["1984-04-25",1.6679,1.6679,1.6679,1.6679,106315.0],["1984-04-26",1.6679,1.6679,1.6679,1.6679,28589.0],["1984-04-27",1.6679,1.6679,1.6467,1.6679,62538.0],["1984-04-30",1.6609,1.675,1.6609,1.6609,83980.0],["1984-05-01",1.6679,1.6679,1.6679,1.6679,25015.0],["1984-05-02",1.6397,1.6679,1.6397,1.6397,33949.0],["1984-05-03",1.6609,1.6609,1.6609,1.6609,28589.0],["1984-05-04",1.6326,1.6609,1.6326,1.6326,138477.0],["1984-05-07",1.6185,1.6467,1.6185,1.6185,81299.0],["1984-05-08",1.6679,1.6679,1.6679,1.6679,69685.0],["1984-05-09",1.6326,1.6679,1.6326,1.6326,189401.0],["1984-05-10",1.6679,1.6679,1.6679,1.6679,233177.0],["1984-05-11",1.675,1.675,1.6609,1.675,112568.0],["1984-05-14",1.6962,1.6962,1.6962,1.6962,86660.0],["1984-05-15",1.7033,1.7103,1.7033,1.7033,55391.0],["1984-05-16",1.7033,1.7033,1.7033,1.7033,46457.0],["1984-05-17",1.6962,1.6962,1.6962,1.6962,118822.0],["1984-05-18",1.6891,1.6962,1.6891,1.6891,40203.0],["1984-05-21",1.6891,1.6962,1.6891,1.6891,32162.0],["1984-05-22",1.6679,1.6891,1.6679,1.6679,69685.0],["1984-05-23",1.6679,1.675,1.6679,1.6679,33056.0],["1984-05-24",1.6397,1.6679,1.6397,1.6397,118822.0],["1984-05-25",1.5478,1.6043,1.5336,1.5478,122396.0],["1984-05-29",1.4559,1.5549,1.4559,1.4559,109888.0],["1984-05-30",1.5054,1.5054,1.5054,1.5054,136690.0],["1984-05-31",1.4771,1.4983,1.4771,1.4771,45563.0],["1984-06-01",1.5266,1.5478,1.4771,1.5266,160812.0],["1984-06-04",1.5549,1.569,1.5549,1.5549,154558.0],["1984-06-05",1.5549,1.5549,1.5549,1.5549,142051.0],["1984-06-06",1.5549,1.569,1.5549,1.5549,503878.0],["1984-06-07",1.5549,1.5549,1.5549,1.5549,112568.0],["1984-06-08",1.5549,1.5549,1.5549,1.5549,92914.0],["1984-06-11",1.5478,1.5549,1.5478,1.5478,86660.0],["1984-06-12",1.5549,1.5549,1.5549,1.5549,7147.0],["1984-06-13",1.5549,1.5549,1.5549,1.5549,450274.0],["1984-06-14",1.5549,1.5549,1.5549,1.5549,50030.0],["1984-06-15",1.5549,1.5549,1.5336,1.5549,24122.0],["1984-06-18",1.5549,1.5549,1.5549,1.5549,19655.0],["1984-06-19",1.5549,1.5549,1.5549,1.5549,583390.0],["1984-06-20",1.5054,1.5478,1.4983,1.5054,156345.0],["1984-06-21",1.5195,1.5195,1.5195,1.5195,67005.0],["1984-06-22",1.5124,1.5266,1.5124,1.5124,146518.0],["1984-06-25",1.5124,1.5266,1.5124,1.5124,55391.0],["1984-06-26",1.4842,1.5195,1.4842,1.4842,73259.0],["1984-06-27",1.4983,1.4983,1.4983,1.4983,92020.0],["1984-06-28",1.5054,1.5054,1.4983,1.5054,46457.0],["1984-06-29",1.5054,1.5054,1.4983,1.5054,18761.0],["1984-07-02",1.5054,1.5195,1.5054,1.5054,53604.0],["1984-07-03",1.5054,1.5195,1.4983,1.5054,36629.0],["1984-07-05",1.5124,1.5124,1.5124,1.5124,14294.0],["1984-07-06",1.5054,1.5124,1.4983,1.5054,24122.0],["1984-07-09",1.5054,1.5054,1.4983,1.5054,52711.0],["1984-07-10",1.5054,1.5054,1.5054,1.5054,72365.0],["1984-07-11",1.4912,1.5124,1.4912,1.4912,14294.0],["1984-07-12",1.5195,1.5195,1.5195,1.5195,43777.0],["1984-07-13",1.5266,1.5266,1.5124,1.5266,9827.0],["1984-07-16",1.5549,1.5549,1.5549,1.5549,43777.0],["1984-07-17",1.569,1.5902,1.569,1.569,259979.0],["1984-07-18",1.5549,1.5761,1.5549,1.5549,142051.0],["1984-07-19",1.5549,1.5549,1.5549,1.5549,32162.0],["1984-07-20",1.5195,1.5549,1.5195,1.5195,24122.0],["1984-07-23",1.5054,1.5266,1.5054,1.5054,42883.0],["1984-07-24",1.47,1.5266,1.47,1.47,73259.0],["1984-07-25",1.4488,1.4912,1.4488,1.4488,59858.0],["1984-07-26",1.47,1.4771,1.47,1.47,95594.0],["1984-07-27",1.4488,1.4559,1.4276,1.4488,203695.0],["1984-07-30",1.3994,1.4276,1.3994,1.3994,221563.0],["1984-07-31",1.3994,1.4064,1.3994,1.3994,117035.0],["1984-08-01",1.3923,1.4064,1.3923,1.3923,50030.0],["1984-08-02",1.4488,1.4488,1.4488,1.4488,183147.0],["1984-08-03",1.5195,1.5195,1.4488,1.5195,928243.0],["1984-08-06",1.569,1.5831,1.569,1.569,408284.0],["1984-08-07",1.5549,1.5761,1.5549,1.5549,152771.0],["1984-08-08",1.569,1.5761,1.569,1.569,86660.0],["1984-08-09",1.5761,1.5831,1.5761,1.5761,209949.0],["1984-08-10",1.6397,1.6397,1.5902,1.6397,164386.0],["1984-08-13",1.6397,1.6397,1.6397,1.6397,112568.0],["1984-08-14",1.6397,1.6397,1.6397,1.6397,33056.0],["1984-08-15",1.6467,1.6609,1.6397,1.6467,42883.0],["1984-08-16",1.6326,1.6467,1.6326,1.6326,36629.0],["1984-08-17",1.6467,1.6467,1.6326,1.6467,72365.0],["1984-08-20",1.6609,1.6679,1.6609,1.6609,32162.0],["1984-08-21",1.6962,1.7103,1.6962,1.6962,197441.0],["1984-08-22",1.7245,1.7457,1.7245,1.7245,187614.0],["1984-08-23",1.7103,1.7245,1.7103,1.7103,184040.0],["1984-08-24",1.7315,1.7315,1.7103,1.7315,67005.0],["1984-08-27",1.7174,1.7315,1.7174,1.7174,13401.0],["1984-08-28",1.7174,1.7315,1.7174,1.7174,98274.0],["1984-08-29",1.7315,1.7315,1.7315,1.7315,39310.0],["1984-08-30",1.7174,1.7315,1.7174,1.7174,26802.0],["1984-08-31",1.6962,1.7457,1.6962,1.6962,131330.0],["1984-09-04",1.6891,1.7245,1.6891,1.6891,73259.0],["1984-09-05",1.6891,1.7103,1.6891,1.6891,36629.0],["1984-09-06",1.7033,1.7033,1.7033,1.7033,83086.0],["1984-09-07",1.7033,1.7174,1.6891,1.7033,167066.0],["1984-09-10",1.7103,1.7103,1.7103,1.7103,166172.0],["1984-09-11",1.6821,1.7103,1.675,1.6821,102741.0],["1984-09-12",1.7033,1.7033,1.7033,1.7033,67005.0],["1984-09-13",1.6467,1.6962,1.6397,1.6467,354680.0],["1984-09-14",1.6467,1.6467,1.6326,1.6467,124183.0],["1984-09-17",1.6609,1.6609,1.6609,1.6609,53604.0],["1984-09-18",1.6679,1.6679,1.6679,1.6679,62538.0],["1984-09-19",1.6679,1.675,1.6679,1.6679,99167.0],["1984-09-20",1.6891,1.6962,1.6891,1.6891,257299.0],["1984-09-21",1.6962,1.6962,1.6891,1.6962,16975.0],["1984-09-24",1.6609,1.6891,1.6609,1.6609,55391.0],["1984-09-25",1.6679,1.6679,1.6679,1.6679,51817.0],["1984-09-26",1.6467,1.6467,1.6467,1.6467,33056.0],["1984-09-27",1.6609,1.6679,1.6609,1.6609,17868.0],["1984-09-28",1.6679,1.6679,1.6679,1.6679,5360.0],["1984-10-01",1.6609,1.6609,1.6609,1.6609,43777.0],["1984-10-02",1.6609,1.6609,1.6609,1.6609,21442.0],["1984-10-03",1.6467,1.6467,1.6467,1.6467,32162.0],["1984-10-04",1.6609,1.6609,1.6609,1.6609,16975.0],["1984-10-05",1.6538,1.6609,1.6467,1.6538,52711.0],["1984-10-08",1.6609,1.6609,1.6609,1.6609,15188.0],["1984-10-09",1.6538,1.6609,1.6467,1.6538,268020.0],["1984-10-10",1.6609,1.6609,1.6609,1.6609,32162.0],["1984-10-11",1.6609,1.6609,1.6609,1.6609,56284.0],["1984-10-12",1.6679,1.6679,1.6467,1.6679,56284.0],["1984-10-15",1.6609,1.6891,1.6609,1.6609,223350.0],["1984-10-16",1.6679,1.6679,1.6679,1.6679,17868.0],["1984-10-17",1.6679,1.6679,1.6679,1.6679,39310.0],["1984-10-18",1.6679,1.6679,1.6679,1.6679,203695.0],["1984-10-19",1.6609,1.6679,1.6609,1.6609,324304.0],["1984-10-22",1.6679,1.6679,1.6679,1.6679,72365.0],["1984-10-23",1.6679,1.6679,1.6679,1.6679,8041.0],["1984-10-24",1.6679,1.6679,1.6679,1.6679,42883.0],["1984-10-25",1.6679,1.6679,1.6679,1.6679,117035.0],["1984-10-26",1.6679,1.6679,1.6609,1.6679,32162.0],["1984-10-29",1.6679,1.6679,1.6679,1.6679,46457.0],["1984-10-30",1.6609,1.6679,1.6609,1.6609,321624.0],["1984-10-31",1.6326,1.6609,1.6326,1.6326,46457.0],["1984-11-01",1.569,1.6326,1.569,1.569,393989.0],["1984-11-02",1.569,1.569,1.5336,1.569,392203.0],["1984-11-05",1.569,1.569,1.569,1.569,42883.0],["1984-11-06",1.5761,1.5761,1.5761,1.5761,90233.0],["1984-11-07",1.569,1.5761,1.569,1.569,32162.0],["1984-11-08",1.569,1.5761,1.569,1.569,50030.0],["1984-11-09",1.5902,1.5902,1.5549,1.5902,156345.0],["1984-11-12",1.5831,1.5973,1.5831,1.5831,32162.0],["1984-11-13",1.6255,1.6397,1.6255,1.6255,103634.0],["1984-11-14",1.6255,1.6397,1.6255,1.6255,109888.0],["1984-11-15",1.6255,1.6326,1.6255,1.6255,40203.0],["1984-11-16",1.6326,1.6326,1.6255,1.6326,67005.0],["1984-11-19",1.6538,1.6679,1.6467,1.6538,266233.0],["1984-11-20",1.6679,1.6679,1.6679,1.6679,143837.0],["1984-11-21",1.6679,1.675,1.6679,1.6679,109888.0],["1984-11-23",1.6821,1.6891,1.6679,1.6821,75939.0],["1984-11-26",1.6891,1.6962,1.6891,1.6891,62538.0],["1984-11-27",1.7033,1.7245,1.7033,1.7033,203695.0],["1984-11-28",1.7033,1.7174,1.7033,1.7033,129543.0],["1984-11-29",1.7103,1.7174,1.7103,1.7103,73259.0],["1984-11-30",1.6962,1.7033,1.675,1.6962,50030.0],["1984-12-03",1.6679,1.6962,1.6679,1.6679,37523.0],["1984-12-04",1.6679,1.6891,1.6679,1.6679,19655.0],["1984-12-05",1.6891,1.6891,1.6891,1.6891,10721.0],["1984-12-06",1.6679,1.6679,1.6679,1.6679,20548.0],["1984-12-07",1.6679,1.6679,1.6467,1.6679,40203.0],["1984-12-10",1.6467,1.6609,1.6397,1.6467,148304.0],["1984-12-11",1.6326,1.6326,1.6326,1.6326,94700.0],["1984-12-12",1.6891,1.6962,1.6891,1.6891,249259.0],["1984-12-13",1.6962,1.7033,1.6962,1.6962,244792.0],["1984-12-14",1.7033,1.7103,1.6891,1.7033,595004.0],["1984-12-17",1.6962,1.7103,1.6962,1.6962,119716.0],["1984-12-18",1.7315,1.7315,1.7315,1.7315,270700.0],["1984-12-19",1.7457,1.7457,1.7457,1.7457,183147.0],["1984-12-20",1.7245,1.7315,1.7245,1.7245,183147.0],["1984-12-21",1.7103,1.7174,1.6962,1.7103,214416.0],["1984-12-24",1.6821,1.6962,1.675,1.6821,229604.0],["1984-12-26",1.675,1.675,1.675,1.675,18761.0],["1984-12-27",1.6891,1.7033,1.6891,1.6891,109888.0],["1984-12-28",1.7174,1.7174,1.6891,1.7174,225137.0],["1984-12-31",1.7457,1.7527,1.7457,1.7457,134010.0],["1985-01-02",1.7315,1.7527,1.7315,1.7315,92020.0],["1985-01-03",1.7174,1.7457,1.7174,1.7174,127756.0],["1985-01-04",1.6962,1.7174,1.6962,1.6962,94700.0],["1985-01-07",1.6891,1.6962,1.6891,1.6891,100061.0],["1985-01-08",1.6821,1.7033,1.675,1.6821,427045.0],["1985-01-09",1.6255,1.6679,1.6255,1.6255,326984.0],["1985-01-10",1.5973,1.6185,1.5973,1.5973,113462.0],["1985-01-11",1.5902,1.6114,1.5761,1.5902,171533.0],["1985-01-14",1.6255,1.6255,1.6255,1.6255,225137.0],["1985-01-15",1.6397,1.6397,1.6397,1.6397,166172.0],["1985-01-16",1.6255,1.6397,1.6255,1.6255,25015.0],["1985-01-17",1.6397,1.6397,1.6397,1.6397,39310.0],["1985-01-18",1.6326,1.6467,1.6255,1.6326,29482.0],["1985-01-21",1.7174,1.7174,1.7174,1.7174,276954.0],["1985-01-22",1.7527,1.7739,1.7527,1.7527,530680.0],["1985-01-23",1.7739,1.7881,1.7739,1.7739,209949.0],["1985-01-24",1.7527,1.7739,1.7527,1.7527,40203.0],["1985-01-25",1.7739,1.7739,1.7527,1.7739,40203.0],["1985-01-28",1.7739,1.7739,1.7739,1.7739,69685.0],["1985-01-29",1.7739,1.7951,1.7739,1.7739,76832.0],["1985-01-30",1.8234,1.887,1.8234,1.8234,146518.0],["1985-01-31",1.8234,1.8234,1.8234,1.8234,50030.0],["1985-02-01",1.7951,1.8163,1.7951,1.7951,234071.0],["1985-02-04",1.7881,1.7951,1.7881,1.7881,23228.0],["1985-02-05",1.8234,1.8234,1.8234,1.8234,354680.0],["1985-02-06",1.8022,1.8234,1.7951,1.8022,116142.0],["1985-02-07",1.8022,1.8234,1.7951,1.8022,233177.0],["1985-02-08",1.7881,1.7951,1.7739,1.7881,342172.0],["1985-02-11",1.7951,1.7951,1.7951,1.7951,76832.0],["1985-02-12",1.7951,1.7951,1.7951,1.7951,543187.0],["1985-02-13",1.7951,1.7951,1.7951,1.7951,63431.0],["1985-02-14",1.7881,1.8093,1.7881,1.7881,303756.0],["1985-02-15",1.8093,1.8093,1.7881,1.8093,92914.0],["1985-02-19",1.8376,1.8376,1.8376,1.8376,118822.0],["1985-02-20",1.8234,1.8376,1.8234,1.8234,104528.0],["1985-02-21",1.8234,1.8305,1.8234,1.8234,107208.0],["1985-02-22",1.8376,1.8376,1.8163,1.8376,50030.0],["1985-02-25",1.8234,1.8376,1.8234,1.8234,65218.0],["1985-02-26",1.8022,1.8376,1.7951,1.8022,189401.0],["1985-02-27",1.8163,1.8163,1.8163,1.8163,13401.0],["1985-02-28",1.7951,1.8163,1.7951,1.7951,80406.0],["1985-03-01",1.8093,1.8163,1.7951,1.8093,83086.0],["1985-03-04",1.7951,1.8163,1.7951,1.7951,32162.0],["1985-03-05",1.8093,1.8163,1.8093,1.8093,124183.0],["1985-03-06",1.7881,1.8093,1.7881,1.7881,181360.0],["1985-03-07",1.7881,1.7951,1.7881,1.7881,76832.0],["1985-03-08",1.7951,1.7951,1.7739,1.7951,76832.0],["1985-03-11",1.7739,1.7951,1.7739,1.7739,370761.0],["1985-03-12",1.7881,1.7881,1.7881,1.7881,39310.0],["1985-03-13",1.7881,1.8093,1.7881,1.7881,24122.0],["1985-03-14",1.7951,1.7951,1.7951,1.7951,42883.0],["1985-03-15",1.7951,1.7951,1.7739,1.7951,189401.0],["1985-03-18",1.7457,1.7951,1.7457,1.7457,296609.0],["1985-03-19",1.7174,1.7315,1.7174,1.7174,496730.0],["1985-03-20",1.7174,1.7245,1.7174,1.7174,36629.0],["1985-03-21",1.7103,1.7174,1.7103,1.7103,16975.0],["1985-03-22",1.7103,1.7174,1.7033,1.7103,20548.0],["1985-03-25",1.7103,1.7174,1.7103,1.7103,9827.0],["1985-03-26",1.7103,1.7174,1.7103,1.7103,36629.0],["1985-03-27",1.7174,1.7174,1.7174,1.7174,26802.0],["1985-03-28",1.7457,1.7457,1.7457,1.7457,20548.0],["1985-03-29",1.7739,1.7739,1.7315,1.7739,75939.0],["1985-04-01",1.3994,1.4206,1.3994,1.3994,72365.0],["1985-04-02",1.3923,1.4206,1.3923,1.3923,114355.0],["1985-04-03",1.4206,1.4206,1.4206,1.4206,195655.0],["1985-04-04",1.4347,1.4347,1.3852,1.4347,81299.0],["1985-04-08",1.4347,1.4347,1.4347,1.4347,23228.0],["1985-04-09",1.3994,1.4347,1.3994,1.3994,92020.0],["1985-04-10",1.4559,1.4771,1.4559,1.4559,128650.0],["1985-04-11",1.4347,1.4771,1.4347,1.4347,160812.0],["1985-04-12",1.4559,1.4559,1.4347,1.4559,15188.0],["1985-04-15",1.4206,1.4488,1.4206,1.4206,41096.0],["1985-04-16",1.4488,1.4488,1.4488,1.4488,390416.0],["1985-04-17",1.5054,1.5054,1.5054,1.5054,285888.0],["1985-04-18",1.5266,1.5549,1.5266,1.5266,51817.0],["1985-04-19",1.5549,1.569,1.5336,1.5549,108101.0],["1985-04-22",1.5549,1.5549,1.5549,1.5549,20548.0],["1985-04-23",1.5549,1.5549,1.5549,1.5549,152771.0],["1985-04-24",1.569,1.5831,1.569,1.569,90233.0],["1985-04-25",1.5619,1.569,1.5619,1.5619,42883.0],["1985-04-26",1.5549,1.5831,1.5549,1.5549,74152.0],["1985-04-29",1.5336,1.5831,1.5336,1.5336,170639.0],["1985-04-30",1.5266,1.5831,1.5266,1.5266,101848.0],["1985-05-01",1.5054,1.5336,1.5054,1.5054,6254.0],["1985-05-02",1.5054,1.5336,1.5054,1.5054,140264.0],["1985-05-03",1.5054,1.5266,1.4771,1.5054,58964.0],["1985-05-06",1.4983,1.5266,1.4983,1.4983,219776.0],["1985-05-07",1.4912,1.5266,1.4912,1.4912,41096.0],["1985-05-08",1.4912,1.5266,1.4912,1.4912,7147.0],["1985-05-09",1.5266,1.5266,1.5266,1.5266,28589.0],["1985-05-10",1.5336,1.5336,1.4912,1.5336,262660.0],["1985-05-13",1.5336,1.5336,1.5336,1.5336,223350.0],["1985-05-14",1.5336,1.5336,1.5336,1.5336,893.0],["1985-05-15",1.4983,1.5054,1.4983,1.4983,95594.0],["1985-05-16",1.5054,1.5054,1.5054,1.5054,21442.0],["1985-05-17",1.5054,1.5054,1.4771,1.5054,41096.0],["1985-05-20",1.5266,1.5266,1.5266,1.5266,25015.0],["1985-05-21",1.4983,1.5266,1.4983,1.4983,176893.0],["1985-05-22",1.4771,1.5054,1.4771,1.4771,12508.0],["1985-05-23",1.5054,1.5054,1.5054,1.5054,224243.0],["1985-05-24",1.5054,1.5054,1.5054,1.5054,42883.0],["1985-05-28",1.5054,1.5054,1.5054,1.5054,37523.0],["1985-05-29",1.5054,1.5054,1.5054,1.5054,57178.0],["1985-05-30",1.5054,1.5054,1.5054,1.5054,301969.0],["1985-05-31",1.4488,1.5054,1.4488,1.4488,80406.0],["1985-06-03",1.4771,1.4771,1.4771,1.4771,44670.0],["1985-06-04",1.4488,1.4771,1.4488,1.4488,74152.0],["1985-06-05",1.4488,1.4559,1.4488,1.4488,83086.0],["1985-06-06",1.4488,1.4488,1.4488,1.4488,172426.0],["1985-06-07",1.4347,1.4559,1.4347,1.4347,102741.0],["1985-06-10",1.4559,1.4771,1.4559,1.4559,79513.0],["1985-06-11",1.4488,1.4912,1.4488,1.4488,15188.0],["1985-06-12",1.5054,1.5054,1.5054,1.5054,33949.0],["1985-06-13",1.5054,1.5054,1.5054,1.5054,107208.0],["1985-06-14",1.4771,1.4771,1.4771,1.4771,10721.0],["1985-06-17",1.5054,1.5054,1.5054,1.5054,10721.0],["1985-06-18",1.4912,1.5054,1.4912,1.4912,39310.0],["1985-06-19",1.5054,1.5054,1.5054,1.5054,30376.0],["1985-06-20",1.4912,1.4912,1.4912,1.4912,13401.0],["1985-06-21",1.5054,1.5266,1.5054,1.5054,66112.0],["1985-06-24",1.5336,1.5336,1.5336,1.5336,101848.0],["1985-06-25",1.5831,1.5831,1.5831,1.5831,42883.0],["1985-06-26",1.5549,1.5831,1.5549,1.5549,50924.0],["1985-06-27",1.6255,1.6467,1.6255,1.6255,139370.0],["1985-06-28",1.6891,1.7315,1.6891,1.6891,397563.0],["1985-07-01",1.7457,1.7457,1.7457,1.7457,320731.0],["1985-07-02",1.7457,1.7598,1.7457,1.7457,90233.0],["1985-07-03",1.7174,1.7457,1.7174,1.7174,23228.0],["1985-07-05",1.7457,1.7457,1.7457,1.7457,21442.0],["1985-07-08",1.7174,1.7315,1.7174,1.7174,58071.0],["1985-07-09",1.7315,1.7457,1.7315,1.7315,70579.0],["1985-07-10",1.7951,1.7951,1.7951,1.7951,179573.0],["1985-07-11",1.8093,1.8234,1.8093,1.8093,252832.0],["1985-07-12",1.8234,1.8234,1.8234,1.8234,192081.0],["1985-07-15",1.8093,1.8093,1.8093,1.8093,119716.0],["1985-07-16",1.8234,1.8234,1.8234,1.8234,118822.0],["1985-07-17",1.8234,1.8517,1.8234,1.8234,184934.0],["1985-07-18",1.8376,1.8658,1.8376,1.8376,55391.0],["1985-07-19",1.8658,1.887,1.8658,1.8658,63431.0],["1985-07-22",1.8517,1.887,1.8517,1.8517,135797.0],["1985-07-23",1.8376,1.8658,1.8376,1.8376,16081.0],["1985-07-24",1.8517,1.8658,1.8517,1.8517,149198.0],["1985-07-25",1.887,1.887,1.887,1.887,126863.0],["1985-07-26",1.8376,1.887,1.8376,1.8376,10721.0],["1985-07-29",1.8376,1.887,1.8376,1.8376,53604.0],["1985-07-30",1.8234,1.8658,1.8234,1.8234,64325.0],["1985-07-31",1.8234,1.8517,1.8234,1.8234,22335.0],["1985-08-01",1.8517,1.8658,1.8517,1.8517,71472.0],["1985-08-02",1.8376,1.8658,1.8376,1.8376,25015.0],["1985-08-05",1.8234,1.8234,1.8234,1.8234,2680.0],["1985-08-06",1.7951,1.8234,1.7951,1.7951,361827.0],["1985-08-07",1.7598,1.781,1.7598,1.7598,109888.0],["1985-08-08",1.7457,1.7457,1.7457,1.7457,40203.0],["1985-08-09",1.7174,1.7174,1.7174,1.7174,65218.0],["1985-08-12",1.7033,1.7315,1.7033,1.7033,121502.0],["1985-08-13",1.7174,1.7174,1.7174,1.7174,105421.0],["1985-08-14",1.7033,1.7174,1.7033,1.7033,26802.0],["1985-08-15",1.7033,1.7315,1.7033,1.7033,42883.0],["1985-08-16",1.675,1.7033,1.675,1.675,42883.0],["1985-08-19",1.6114,1.6891,1.6114,1.6114,75939.0],["1985-08-20",1.6114,1.6255,1.6114,1.6114,23228.0],["1985-08-21",1.675,1.675,1.675,1.675,164386.0],["1985-08-22",1.6326,1.6538,1.6326,1.6326,33056.0],["1985-08-23",1.6467,1.6538,1.6467,1.6467,22335.0],["1985-08-26",1.6326,1.6538,1.6326,1.6326,56284.0],["1985-08-27",1.6538,1.6538,1.6538,1.6538,6254.0],["1985-08-28",1.6255,1.6538,1.6255,1.6255,29482.0],["1985-08-29",1.6326,1.6326,1.6326,1.6326,37523.0],["1985-08-30",1.6467,1.6538,1.6467,1.6467,38416.0],["1985-09-03",1.6255,1.6538,1.6255,1.6255,41096.0],["1985-09-04",1.5973,1.6255,1.5973,1.5973,46457.0],["1985-09-05",1.6114,1.6255,1.6114,1.6114,53604.0],["1985-09-06",1.6114,1.6255,1.6114,1.6114,23228.0],["1985-09-09",1.6185,1.6255,1.6185,1.6185,26802.0],["1985-09-10",1.6114,1.6467,1.6114,1.6114,85766.0],["1985-09-11",1.6114,1.6255,1.6114,1.6114,273380.0],["1985-09-12",1.6255,1.6255,1.6255,1.6255,128650.0],["1985-09-13",1.6255,1.6255,1.6255,1.6255,74152.0],["1985-09-16",1.6255,1.6255,1.6255,1.6255,23228.0],["1985-09-17",1.5973,1.6255,1.5973,1.5973,20548.0],["1985-09-18",1.6255,1.6255,1.6255,1.6255,41096.0],["1985-09-19",1.5973,1.6255,1.5973,1.5973,46457.0],["1985-09-20",1.6043,1.6114,1.6043,1.6043,137584.0],["1985-09-23",1.5973,1.6255,1.5973,1.5973,218883.0],["1985-09-24",1.5973,1.6255,1.5973,1.5973,15188.0],["1985-09-25",1.5973,1.6114,1.5973,1.5973,29482.0],["1985-09-26",1.569,1.5973,1.569,1.569,59858.0],["1985-09-30",1.569,1.5831,1.569,1.569,81299.0],["1985-10-01",1.5973,1.5973,1.5973,1.5973,58071.0],["1985-10-02",1.569,1.6114,1.569,1.569,25909.0],["1985-10-03",1.5973,1.5973,1.5973,1.5973,38416.0],["1985-10-04",1.5973,1.5973,1.5973,1.5973,63431.0],["1985-10-07",1.569,1.5973,1.569,1.569,6254.0],["1985-10-08",1.5973,1.5973,1.5973,1.5973,58964.0],["1985-10-09",1.5761,1.5973,1.5761,1.5761,49137.0],["1985-10-10",1.569,1.5973,1.569,1.569,16975.0],["1985-10-11",1.5831,1.6114,1.5831,1.5831,74152.0],["1985-10-14",1.6255,1.6255,1.6255,1.6255,16975.0],["1985-10-15",1.6467,1.6467,1.6467,1.6467,88447.0],["1985-10-16",1.6467,1.6538,1.6467,1.6467,324304.0],["1985-10-17",1.675,1.675,1.675,1.675,145624.0],["1985-10-18",1.675,1.675,1.675,1.675,55391.0],["1985-10-21",1.6255,1.6679,1.6255,1.6255,138477.0],["1985-10-22",1.6326,1.6326,1.6326,1.6326,53604.0],["1985-10-23",1.6467,1.6467,1.6467,1.6467,45563.0],["1985-10-24",1.6114,1.6467,1.6114,1.6114,32162.0],["1985-10-25",1.5973,1.6255,1.5973,1.5973,59858.0],["1985-10-28",1.569,1.6114,1.569,1.569,21442.0],["1985-10-29",1.6043,1.6114,1.6043,1.6043,40203.0],["1985-10-30",1.5549,1.6114,1.5549,1.5549,67005.0],["1985-10-31",1.569,1.5973,1.569,1.569,87553.0],["1985-11-01",1.569,1.5973,1.569,1.569,408284.0],["1985-11-04",1.5973,1.6114,1.5973,1.5973,473502.0],["1985-11-05",1.5831,1.5973,1.5831,1.5831,609299.0],["1985-11-06",1.6114,1.6114,1.6114,1.6114,270700.0],["1985-11-07",1.5831,1.6114,1.5831,1.5831,176893.0],["1985-11-08",1.5973,1.5973,1.5973,1.5973,78619.0],["1985-11-11",1.5973,1.6467,1.5973,1.5973,126863.0],["1985-11-12",1.6538,1.6891,1.6538,1.6538,257299.0],["1985-11-13",1.675,1.6821,1.675,1.675,31269.0],["1985-11-14",1.6538,1.675,1.6538,1.6538,88447.0],["1985-11-15",1.6538,1.6538,1.6538,1.6538,50924.0],["1985-11-18",1.675,1.675,1.675,1.675,31269.0],["1985-11-19",1.6538,1.675,1.6538,1.6538,92020.0],["1985-11-20",1.6538,1.6891,1.6538,1.6538,10721.0],["1985-11-21",1.6891,1.7033,1.6891,1.6891,200122.0],["1985-11-22",1.6891,1.7174,1.6891,1.6891,47350.0],["1985-11-25",1.675,1.7033,1.675,1.675,25909.0],["1985-11-26",1.7033,1.7033,1.675,1.7033,25909.0],["1985-11-27",1.675,1.7033,1.675,1.675,85766.0],["1985-11-29",1.7033,1.7033,1.675,1.7033,39310.0],["1985-12-02",1.675,1.7033,1.675,1.675,58964.0],["1985-12-03",1.7033,1.7033,1.675,1.7033,65218.0],["1985-12-04",1.7033,1.7033,1.6891,1.7033,59858.0],["1985-12-05",1.7174,1.7457,1.6891,1.7174,214416.0],["1985-12-06",1.7315,1.7457,1.7174,1.7315,61645.0],["1985-12-09",1.7457,1.7457,1.7174,1.7457,25015.0],["1985-12-10",1.7951,1.8093,1.7457,1.7951,176893.0],["1985-12-11",1.8093,1.8093,1.7598,1.8093,100061.0],["1985-12-12",1.8234,1.8234,1.7951,1.8234,44670.0],["1985-12-13",1.8658,1.9012,1.781,1.8658,622700.0],["1985-12-16",1.986,2.0072,1.9153,1.986,176000.0],["1985-12-17",1.9153,1.9718,1.9153,1.9153,366294.0],["1985-12-18",1.887,1.9436,1.887,1.887,187614.0],["1985-12-19",1.8941,1.9153,1.887,1.8941,60751.0],["1985-12-20",1.887,1.9153,1.887,1.887,61645.0],["1985-12-23",1.887,1.9012,1.8658,1.887,321624.0],["1985-12-24",1.8517,1.8658,1.8376,1.8517,90233.0],["1985-12-26",1.8234,1.8517,1.8234,1.8234,83980.0],["1985-12-27",1.8658,1.887,1.8446,1.8658,189401.0],["1985-12-30",1.887,1.887,1.8658,1.887,67005.0],["1985-12-31",1.8658,1.887,1.8658,1.8658,150985.0],["1986-01-02",1.8093,1.887,1.781,1.8093,119716.0],["1986-01-03",1.8093,1.8305,1.7598,1.8093,150985.0],["1986-01-06",1.8093,1.8234,1.781,1.8093,366294.0],["1986-01-07",1.7951,1.8234,1.7951,1.7951,42883.0],["1986-01-08",1.7598,1.8234,1.7598,1.7598,102741.0],["1986-01-09",1.7315,1.781,1.7174,1.7315,101848.0],["1986-01-10",1.781,1.781,1.7598,1.781,145624.0],["1986-01-13",1.781,1.781,1.7598,1.781,64325.0],["1986-01-14",1.8093,1.8093,1.7598,1.8093,47350.0],["1986-01-15",1.8093,1.8093,1.781,1.8093,15188.0],["1986-01-16",1.8093,1.8093,1.781,1.8093,127756.0],["1986-01-17",1.8234,1.8234,1.781,1.8234,196548.0],["1986-01-20",1.7951,1.8234,1.7951,1.7951,85766.0],["1986-01-21",1.7951,1.8234,1.7951,1.7951,47350.0],["1986-01-22",1.7951,1.8376,1.7951,1.7951,56284.0],["1986-01-23",1.7951,1.8376,1.7951,1.7951,317157.0],["1986-01-24",1.8234,1.8234,1.781,1.8234,32162.0],["1986-01-27",1.781,1.8234,1.781,1.781,141157.0],["1986-01-28",1.7457,1.781,1.7457,1.7457,170639.0],["1986-01-29",1.7598,1.7951,1.7598,1.7598,161705.0],["1986-01-30",1.7598,1.7951,1.7598,1.7598,47350.0],["1986-01-31",1.7951,1.8022,1.781,1.7951,227817.0],["1986-02-03",1.7951,1.8234,1.781,1.7951,46457.0],["1986-02-04",1.7951,1.8234,1.7951,1.7951,117929.0],["1986-02-05",1.7598,1.8093,1.7457,1.7598,486010.0],["1986-02-06",1.7598,1.781,1.7598,1.7598,103634.0],["1986-02-07",1.7598,1.781,1.7598,1.7598,83086.0],["1986-02-10",1.8093,1.8093,1.7598,1.8093,746882.0],["1986-02-11",1.7951,1.8093,1.781,1.7951,662903.0],["1986-02-12",1.781,1.8022,1.781,1.781,205482.0],["1986-02-13",1.7315,1.7951,1.7174,1.7315,162599.0],["1986-02-14",1.781,1.781,1.7174,1.781,285888.0],["1986-02-18",1.8234,1.8517,1.7598,1.8234,611979.0],["1986-02-19",1.9224,1.9436,1.8234,1.9224,613766.0],["1986-02-20",1.9012,1.9224,1.887,1.9012,138477.0],["1986-02-21",1.9012,1.9294,1.9012,1.9012,318050.0],["1986-02-24",1.9436,1.9436,1.9012,1.9436,250152.0],["1986-02-25",1.9718,1.9718,1.9294,1.9718,712933.0],["1986-02-26",1.9153,1.9718,1.9153,1.9153,90233.0],["1986-02-27",1.9436,1.9718,1.9436,1.9436,142051.0],["1986-02-28",1.9577,1.986,1.9436,1.9577,57178.0],["1986-03-03",2.0072,2.0213,1.9577,2.0072,509238.0],["1986-03-04",1.986,2.0072,1.9718,1.986,77726.0],["1986-03-05",1.986,2.0072,1.9577,1.986,54497.0],["1986-03-06",1.9577,1.986,1.9577,1.9577,51817.0],["1986-03-07",1.9577,1.9718,1.9436,1.9577,78619.0],["1986-03-10",1.9153,1.9718,1.9153,1.9153,37523.0],["1986-03-11",1.9718,2.0072,1.9153,1.9718,642355.0],["1986-03-12",1.986,2.0072,1.9718,1.986,110782.0],["1986-03-13",1.9718,1.986,1.9436,1.9718,189401.0],["1986-03-14",2.0072,2.0072,1.9577,2.0072,540507.0],["1986-03-17",1.6962,1.6962,1.6326,1.6962,212629.0],["1986-03-18",1.7103,1.7103,1.6962,1.7103,50924.0],["1986-03-19",1.8163,1.8163,1.781,1.8163,275167.0],["1986-03-20",1.8305,1.8517,1.8093,1.8305,251939.0],["1986-03-21",1.8305,1.8517,1.8093,1.8305,1656364.0],["1986-03-24",1.781,1.7951,1.7527,1.781,144731.0],["1986-03-25",1.7103,1.7527,1.7103,1.7103,340385.0],["1986-03-26",1.7315,1.7315,1.7103,1.7315,69685.0],["1986-03-27",1.7245,1.7457,1.7245,1.7245,50924.0],["1986-03-31",1.781,1.7951,1.7245,1.781,114355.0],["1986-04-01",1.7669,1.7951,1.7669,1.7669,65218.0],["1986-04-02",1.7669,1.7951,1.7669,1.7669,25015.0],["1986-04-03",1.7669,1.7951,1.7669,1.7669,77726.0],["1986-04-04",1.7315,1.781,1.7315,1.7315,80406.0],["1986-04-07",1.7103,1.7527,1.6962,1.7103,73259.0],["1986-04-08",1.7103,1.7245,1.7103,1.7103,103634.0],["1986-04-09",1.7315,1.7527,1.7103,1.7315,608405.0],["1986-04-10",1.7315,1.7315,1.7245,1.7315,373441.0],["1986-04-11",1.7527,1.7527,1.7245,1.7527,146518.0],["1986-04-14",1.781,1.781,1.7245,1.781,142051.0],["1986-04-15",1.7245,1.781,1.7245,1.7245,84873.0],["1986-04-16",1.7245,1.7527,1.7245,1.7245,54497.0],["1986-04-17",1.7315,1.7527,1.7245,1.7315,67898.0],["1986-04-18",1.7527,1.7527,1.7245,1.7527,54497.0],["1986-04-21",1.7315,1.7527,1.7315,1.7315,4467.0],["1986-04-22",1.7245,1.7527,1.7103,1.7245,653969.0],["1986-04-23",1.6891,1.7315,1.6679,1.6891,511025.0],["1986-04-24",1.6962,1.7103,1.6962,1.6962,112568.0],["1986-04-25",1.7033,1.7103,1.6962,1.7033,201908.0],["1986-04-28",1.6962,1.7103,1.6962,1.6962,479756.0],["1986-04-29",1.6962,1.6962,1.675,1.6962,40203.0],["1986-04-30",1.6114,1.675,1.6114,1.6114,153665.0],["1986-05-01",1.5973,1.6185,1.5761,1.5973,252832.0],["1986-05-02",1.5973,1.6114,1.5761,1.5973,65218.0],["1986-05-05",1.5973,1.6397,1.5973,1.5973,54497.0],["1986-05-06",1.6114,1.6185,1.5973,1.6114,91127.0],["1986-05-07",1.6114,1.6326,1.5973,1.6114,170639.0],["1986-05-08",1.6114,1.6114,1.5973,1.6114,118822.0],["1986-05-09",1.6185,1.6185,1.5973,1.6185,255512.0],["1986-05-12",1.6397,1.6397,1.6114,1.6397,192974.0],["1986-05-13",1.6185,1.6538,1.6114,1.6185,596791.0],["1986-05-14",1.6538,1.6538,1.6185,1.6538,176000.0],["1986-05-15",1.6185,1.6538,1.6185,1.6185,128650.0],["1986-05-16",1.6538,1.6538,1.6538,1.6538,41096.0],["1986-05-19",1.6397,1.6538,1.6185,1.6397,79513.0],["1986-05-20",1.6538,1.6679,1.6397,1.6538,108101.0],["1986-05-21",1.6538,1.6679,1.6538,1.6538,21442.0],["1986-05-22",1.6679,1.6679,1.6538,1.6679,16975.0],["1986-05-23",1.6679,1.6679,1.6538,1.6679,148304.0],["1986-05-27",1.675,1.675,1.6538,1.675,234071.0],["1986-05-28",1.6962,1.6962,1.6679,1.6962,211736.0],["1986-05-29",1.7103,1.7103,1.6679,1.7103,189401.0],["1986-05-30",1.7103,1.7103,1.675,1.7103,136690.0],["1986-06-02",1.675,1.7103,1.675,1.675,130436.0],["1986-06-03",1.6962,1.7033,1.675,1.6962,114355.0],["1986-06-04",1.675,1.6962,1.675,1.675,118822.0],["1986-06-05",1.675,1.6962,1.675,1.675,208162.0],["1986-06-06",1.6962,1.6962,1.675,1.6962,31269.0],["1986-06-09",1.6962,1.6962,1.675,1.6962,250152.0],["1986-06-10",1.5761,1.675,1.5761,1.5761,590537.0],["1986-06-11",1.6185,1.6185,1.5761,1.6185,220670.0],["1986-06-12",1.6326,1.6397,1.5973,1.6326,220670.0],["1986-06-13",1.6538,1.6538,1.6185,1.6538,15188.0],["1986-06-16",1.6538,1.6538,1.6185,1.6538,45563.0],["1986-06-17",1.6397,1.6538,1.6397,1.6397,151878.0],["1986-06-18",1.6538,1.6679,1.6114,1.6538,97381.0],["1986-06-19",1.6679,1.6679,1.6397,1.6679,184934.0],["1986-06-20",1.6679,1.6679,1.6397,1.6679,219776.0],["1986-06-23",1.6679,1.6679,1.6397,1.6679,140264.0],["1986-06-24",1.6397,1.6679,1.6397,1.6397,330558.0],["1986-06-25",1.6538,1.6679,1.6397,1.6538,13401.0],["1986-06-26",1.6679,1.675,1.6538,1.6679,45563.0],["1986-06-27",1.675,1.675,1.6679,1.675,47350.0],["1986-06-30",1.675,1.675,1.6679,1.675,7147.0],["1986-07-01",1.6891,1.6891,1.6679,1.6891,96487.0],["1986-07-02",1.7103,1.7103,1.675,1.7103,23228.0],["1986-07-03",1.7103,1.7103,1.6962,1.7103,88447.0],["1986-07-07",1.6538,1.7103,1.6538,1.6538,128650.0],["1986-07-08",1.6114,1.6679,1.5973,1.6114,211736.0],["1986-07-09",1.6397,1.6397,1.6114,1.6397,29482.0],["1986-07-10",1.6397,1.6397,1.6114,1.6397,65218.0],["1986-07-11",1.6397,1.6397,1.6114,1.6397,118822.0],["1986-07-14",1.6326,1.6397,1.6114,1.6326,297502.0],["1986-07-15",1.6114,1.6185,1.6114,1.6114,88447.0],["1986-07-16",1.5761,1.5761,1.5619,1.5761,122396.0],["1986-07-17",1.5619,1.5973,1.5619,1.5619,69685.0],["1986-07-18",1.5761,1.5761,1.5619,1.5761,83086.0],["1986-07-21",1.5619,1.5761,1.5619,1.5619,96487.0],["1986-07-22",1.5549,1.5761,1.5549,1.5549,65218.0],["1986-07-23",1.5549,1.5549,1.5336,1.5549,620913.0],["1986-07-24",1.4842,1.5549,1.4842,1.4842,149198.0],["1986-07-25",1.47,1.4842,1.47,1.47,89340.0],["1986-07-28",1.4135,1.4842,1.3852,1.4135,579817.0],["1986-07-29",1.3852,1.3994,1.364,1.3852,611979.0],["1986-07-30",1.3852,1.3852,1.364,1.3852,105421.0],["1986-07-31",1.364,1.3852,1.3428,1.364,184934.0],["1986-08-01",1.364,1.3852,1.357,1.364,90233.0],["1986-08-04",1.364,1.3852,1.357,1.364,306436.0],["1986-08-05",1.3852,1.3852,1.357,1.3852,75046.0],["1986-08-06",1.3852,1.3852,1.357,1.3852,14294.0],["1986-08-07",1.3852,1.3994,1.364,1.3852,444913.0],["1986-08-08",1.364,1.3994,1.364,1.364,29482.0],["1986-08-11",1.4418,1.4418,1.364,1.4418,113462.0],["1986-08-12",1.4488,1.4842,1.4206,1.4488,413644.0],["1986-08-13",1.47,1.4842,1.47,1.47,276061.0],["1986-08-14",1.4842,1.4842,1.47,1.4842,139370.0],["1986-08-15",1.4488,1.47,1.4488,1.4488,341279.0],["1986-08-18",1.4418,1.47,1.4418,1.4418,84873.0],["1986-08-19",1.4206,1.463,1.4206,1.4206,106315.0],["1986-08-20",1.4488,1.4488,1.4488,1.4488,32162.0],["1986-08-21",1.4206,1.4488,1.4206,1.4206,61645.0],["1986-08-22",1.364,1.4135,1.364,1.364,488690.0],["1986-08-25",1.3075,1.3852,1.2792,1.3075,3067042.0],["1986-08-26",1.2439,1.3075,1.2297,1.2439,761177.0],["1986-08-27",1.3075,1.3075,1.2297,1.3075,4120361.0],["1986-08-28",1.3075,1.3075,1.2863,1.3075,184934.0],["1986-08-29",1.3075,1.3075,1.2863,1.3075,83086.0],["1986-09-02",1.3075,1.3075,1.2863,1.3075,150091.0],["1986-09-03",1.3075,1.3075,1.2863,1.3075,720974.0],["1986-09-04",1.3852,1.3852,1.3287,1.3852,182254.0],["1986-09-05",1.3994,1.3994,1.364,1.3994,269807.0],["1986-09-08",1.364,1.3994,1.364,1.364,68792.0],["1986-09-09",1.4206,1.4206,1.3994,1.4206,52711.0],["1986-09-10",1.4206,1.4206,1.3994,1.4206,226030.0],["1986-09-11",1.4206,1.4488,1.4135,1.4206,399350.0],["1986-09-12",1.4488,1.47,1.4206,1.4488,439553.0],["1986-09-15",1.4418,1.47,1.4206,1.4418,77726.0],["1986-09-16",1.4135,1.4488,1.4135,1.4135,269807.0],["1986-09-17",1.4418,1.4418,1.4135,1.4418,719187.0],["1986-09-18",1.4418,1.4418,1.4135,1.4418,73259.0],["1986-09-19",1.3852,1.4418,1.3852,1.3852,105421.0],["1986-09-22",1.364,1.4135,1.364,1.364,71472.0],["1986-09-23",1.3852,1.3852,1.357,1.3852,117035.0],["1986-09-24",1.4418,1.4488,1.3852,1.4418,255512.0],["1986-09-25",1.4206,1.4418,1.4135,1.4206,177787.0],["1986-09-26",1.4206,1.4206,1.4135,1.4206,45563.0],["1986-09-29",1.3994,1.4135,1.3994,1.3994,65218.0],["1986-09-30",1.3994,1.4135,1.3852,1.3994,175106.0],["1986-10-01",1.3994,1.3994,1.3852,1.3994,87553.0],["1986-10-02",1.357,1.3994,1.357,1.357,125076.0],["1986-10-03",1.357,1.364,1.3428,1.357,107208.0],["1986-10-06",1.3287,1.357,1.3075,1.3287,133117.0],["1986-10-07",1.3287,1.3287,1.3004,1.3287,216203.0],["1986-10-08",1.3428,1.3428,1.3004,1.3428,258193.0],["1986-10-09",1.357,1.364,1.3287,1.357,434192.0],["1986-10-10",1.3852,1.4135,1.3428,1.3852,168853.0],["1986-10-13",1.3852,1.3994,1.3852,1.3852,289462.0],["1986-10-14",1.4135,1.4135,1.3852,1.4135,87553.0],["1986-10-15",1.4135,1.4135,1.3852,1.4135,50924.0],["1986-10-16",1.3994,1.4135,1.3994,1.3994,49137.0],["1986-10-17",1.3994,1.4206,1.3994,1.3994,159919.0],["1986-10-20",1.3994,1.4206,1.3994,1.3994,121502.0],["1986-10-21",1.3994,1.4135,1.3852,1.3994,96487.0],["1986-10-22",1.364,1.3994,1.364,1.364,65218.0],["1986-10-23",1.3852,1.3994,1.3428,1.3852,269807.0],["1986-10-24",1.3852,1.3994,1.357,1.3852,146518.0],["1986-10-27",1.364,1.3852,1.364,1.364,98274.0],["1986-10-28",1.357,1.3852,1.357,1.357,19655.0],["1986-10-29",1.3287,1.357,1.3287,1.3287,93807.0],["1986-10-30",1.3428,1.357,1.3358,1.3428,269807.0],["1986-10-31",1.364,1.364,1.3428,1.364,117035.0],["1986-11-03",1.364,1.364,1.357,1.364,21442.0],["1986-11-04",1.3852,1.3852,1.357,1.3852,25015.0],["1986-11-05",1.3923,1.3994,1.364,1.3923,381482.0],["1986-11-06",1.4206,1.4418,1.3994,1.4206,735268.0],["1986-11-07",1.3852,1.4418,1.3852,1.3852,120609.0],["1986-11-10",1.3923,1.4135,1.3852,1.3923,278741.0],["1986-11-11",1.357,1.3994,1.357,1.357,245685.0],["1986-11-12",1.364,1.3852,1.357,1.364,108995.0],["1986-11-13",1.3428,1.357,1.3428,1.3428,166172.0],["1986-11-14",1.357,1.364,1.3358,1.357,544081.0],["1986-11-17",1.357,1.357,1.3287,1.357,153665.0],["1986-11-18",1.357,1.357,1.3287,1.357,160812.0],["1986-11-19",1.3428,1.3428,1.3287,1.3428,771004.0],["1986-11-20",1.3004,1.3428,1.3004,1.3004,483329.0],["1986-11-21",1.3216,1.3287,1.3004,1.3216,728121.0],["1986-11-24",1.3428,1.357,1.3075,1.3428,189401.0],["1986-11-25",1.364,1.364,1.3287,1.364,190294.0],["1986-11-26",1.4135,1.4206,1.357,1.4135,212629.0],["1986-11-28",1.4135,1.4418,1.4135,1.4135,81299.0],["1986-12-01",1.3994,1.4206,1.3852,1.3994,243005.0],["1986-12-02",1.4418,1.4418,1.3994,1.4418,343066.0],["1986-12-03",1.4206,1.4418,1.4135,1.4206,54497.0],["1986-12-04",1.4206,1.4418,1.4206,1.4206,184040.0],["1986-12-05",1.4418,1.4418,1.4206,1.4418,23228.0],["1986-12-08",1.4135,1.4206,1.3994,1.4135,117035.0],["1986-12-09",1.3994,1.4206,1.364,1.3994,228710.0],["1986-12-10",1.3994,1.3994,1.364,1.3994,228710.0],["1986-12-11",1.3994,1.3994,1.364,1.3994,249259.0],["1986-12-12",1.3994,1.3994,1.364,1.3994,94700.0],["1986-12-15",1.364,1.3994,1.364,1.364,288568.0],["1986-12-16",1.364,1.3994,1.364,1.364,795126.0],["1986-12-17",1.3852,1.3994,1.364,1.3852,91127.0],["1986-12-18",1.364,1.3852,1.364,1.364,158132.0],["1986-12-19",1.3994,1.3994,1.364,1.3994,294822.0],["1986-12-22",1.3994,1.3994,1.364,1.3994,177787.0],["1986-12-23",1.4064,1.4206,1.3852,1.4064,279634.0],["1986-12-24",1.4135,1.4418,1.4135,1.4135,70579.0],["1986-12-26",1.4135,1.4135,1.4135,1.4135,8041.0],["1986-12-29",1.4418,1.4488,1.4135,1.4418,628060.0],["1986-12-30",1.4488,1.4488,1.4206,1.4488,552121.0],["1986-12-31",1.4488,1.47,1.4418,1.4488,134903.0],["1987-01-02",1.4418,1.4842,1.4418,1.4418,37523.0],["1987-01-05",1.5195,1.5549,1.4488,1.5195,177787.0],["1987-01-06",1.5973,1.6114,1.5549,1.5973,343066.0],["1987-01-07",1.6185,1.6185,1.5761,1.6185,37523.0],["1987-01-08",1.6114,1.6185,1.5973,1.6114,130436.0],["1987-01-09",1.6114,1.6397,1.6114,1.6114,35736.0],["1987-01-12",1.6397,1.6397,1.6114,1.6397,343066.0],["1987-01-13",1.6397,1.6538,1.6185,1.6397,94700.0],["1987-01-14",1.6538,1.675,1.6397,1.6538,156345.0],["1987-01-15",1.7103,1.7315,1.6397,1.7103,410071.0],["1987-01-16",1.6962,1.7245,1.6962,1.6962,337705.0],["1987-01-19",1.675,1.6962,1.675,1.675,327878.0],["1987-01-20",1.6538,1.6962,1.6538,1.6538,1068506.0],["1987-01-21",1.6185,1.6538,1.6185,1.6185,925562.0],["1987-01-22",1.6397,1.6538,1.6185,1.6397,39310.0],["1987-01-23",1.6185,1.6397,1.6185,1.6185,402030.0],["1987-01-26",1.6397,1.6397,1.6185,1.6397,124183.0],["1987-01-27",1.6185,1.6397,1.6185,1.6185,54497.0],["1987-01-28",1.6185,1.6397,1.6185,1.6185,71472.0],["1987-01-29",1.6467,1.6679,1.6185,1.6467,332345.0],["1987-01-30",1.6538,1.6538,1.6397,1.6538,154558.0],["1987-02-02",1.675,1.6962,1.6538,1.675,465461.0],["1987-02-03",1.6538,1.675,1.6538,1.6538,243898.0],["1987-02-04",1.6679,1.6962,1.6538,1.6679,284995.0],["1987-02-05",1.675,1.7103,1.6679,1.675,501197.0],["1987-02-06",1.7315,1.7315,1.6962,1.7315,314477.0],["1987-02-09",1.675,1.7315,1.675,1.675,770111.0],["1987-02-10",1.675,1.7103,1.6679,1.675,2095023.0],["1987-02-11",1.6679,1.675,1.6679,1.6679,65218.0],["1987-02-12",1.675,1.6962,1.6679,1.675,408284.0],["1987-02-13",1.7103,1.7315,1.6962,1.7103,561949.0],["1987-02-17",1.7669,1.7669,1.7103,1.7669,429725.0],["1987-02-18",1.781,1.781,1.7527,1.781,192081.0],["1987-02-19",1.781,1.781,1.7669,1.781,126863.0],["1987-02-20",1.7881,1.7951,1.7527,1.7881,176000.0],["1987-02-23",1.7669,1.7881,1.7527,1.7669,434192.0],["1987-02-24",1.7669,1.781,1.7527,1.7669,41096.0],["1987-02-25",1.7527,1.7669,1.7527,1.7527,154558.0],["1987-02-26",1.7245,1.7527,1.7245,1.7245,131330.0],["1987-02-27",1.7669,1.7669,1.7245,1.7669,162599.0],["1987-03-02",1.7669,1.7669,1.7315,1.7669,172426.0],["1987-03-03",1.7527,1.7669,1.7527,1.7527,79513.0],["1987-03-04",1.7669,1.781,1.7527,1.7669,89340.0],["1987-03-05",1.8163,1.8163,1.7669,1.8163,106315.0],["1987-03-06",1.8093,1.8163,1.8093,1.8093,76832.0],["1987-03-09",1.7951,1.8163,1.7951,1.7951,156345.0],["1987-03-10",1.7951,1.8163,1.7951,1.7951,679877.0],["1987-03-11",1.8093,1.8163,1.7951,1.8093,676304.0],["1987-03-12",1.7881,1.8163,1.781,1.7881,364507.0],["1987-03-13",1.781,1.7951,1.7527,1.781,186721.0],["1987-03-16",1.7103,1.781,1.7103,1.7103,305543.0],["1987-03-17",1.7103,1.7315,1.7103,1.7103,49137.0],["1987-03-18",1.7245,1.7527,1.7103,1.7245,393989.0],["1987-03-19",1.7245,1.7245,1.675,1.7245,57178.0],["1987-03-20",1.675,1.7103,1.675,1.675,820141.0],["1987-03-23",1.675,1.675,1.6397,1.675,110782.0],["1987-03-24",1.6397,1.6538,1.6185,1.6397,297502.0],["1987-03-25",1.6185,1.6397,1.6185,1.6185,527999.0],["1987-03-26",1.6114,1.6397,1.5761,1.6114,79513.0],["1987-03-27",1.5619,1.6114,1.5619,1.5619,209949.0],["1987-03-30",1.5195,1.5619,1.4842,1.5195,734375.0],["1987-03-31",1.47,1.5195,1.4418,1.47,273380.0],["1987-04-01",1.47,1.47,1.4135,1.47,1209664.0],["1987-04-02",1.5054,1.5054,1.4488,1.5054,655756.0],["1987-04-03",1.5407,1.5407,1.4842,1.5407,277847.0],["1987-04-06",1.5619,1.5619,1.5195,1.5619,59858.0],["1987-04-07",1.5407,1.5619,1.5195,1.5407,387736.0],["1987-04-08",1.5407,1.5407,1.5054,1.5407,106315.0],["1987-04-09",1.5054,1.5407,1.5054,1.5054,759390.0],["1987-04-10",1.5054,1.5407,1.5054,1.5054,148304.0],["1987-04-13",1.5195,1.5195,1.4983,1.5195,365401.0],["1987-04-14",1.5054,1.5195,1.4983,1.5054,84873.0],["1987-04-15",1.5195,1.5195,1.4983,1.5195,551228.0],["1987-04-16",1.4983,1.5195,1.4983,1.4983,67898.0],["1987-04-20",1.4842,1.5054,1.4771,1.4842,1442841.0],["1987-04-21",1.5054,1.5054,1.4983,1.5054,678091.0],["1987-04-22",1.5336,1.5407,1.4983,1.5336,107208.0],["1987-04-23",1.5054,1.5407,1.5054,1.5054,899654.0],["1987-04-24",1.5054,1.5407,1.5054,1.5054,117035.0],["1987-04-27",1.5195,1.5407,1.4983,1.5195,1130151.0],["1987-04-28",1.4983,1.5407,1.4983,1.4983,384162.0],["1987-04-29",1.5195,1.5195,1.4983,1.5195,69685.0],["1987-04-30",1.5054,1.5195,1.5054,1.5054,100954.0],["1987-05-01",1.5195,1.5195,1.5054,1.5195,28589.0],["1987-05-04",1.5407,1.5407,1.5054,1.5407,43777.0],["1987-05-05",1.5549,1.5549,1.5054,1.5549,115249.0],["1987-05-06",1.5549,1.5549,1.5195,1.5549,60751.0],["1987-05-07",1.5407,1.5407,1.5195,1.5407,57178.0],["1987-05-08",1.5054,1.5407,1.4983,1.5054,292142.0],["1987-05-11",1.5054,1.5195,1.4983,1.5054,97381.0],["1987-05-12",1.4983,1.5195,1.4983,1.4983,622700.0],["1987-05-13",1.4983,1.5054,1.4983,1.4983,243898.0],["1987-05-14",1.5195,1.5195,1.4983,1.5195,241218.0],["1987-05-15",1.4983,1.5054,1.4983,1.4983,592324.0],["1987-05-18",1.4983,1.5195,1.4983,1.4983,77726.0],["1987-05-19",1.5054,1.5195,1.4983,1.5054,230497.0],["1987-05-20",1.4983,1.5195,1.4983,1.4983,256406.0],["1987-05-21",1.4983,1.5054,1.4983,1.4983,44670.0],["1987-05-22",1.5054,1.5054,1.4983,1.5054,55391.0],["1987-05-26",1.5054,1.5054,1.4842,1.5054,193868.0],["1987-05-27",1.5054,1.5195,1.5054,1.5054,41990.0],["1987-05-28",1.4983,1.5195,1.4983,1.4983,311797.0],["1987-05-29",1.5407,1.5407,1.4983,1.5407,497624.0],["1987-06-01",1.5973,1.5973,1.5549,1.5973,305543.0],["1987-06-02",1.5761,1.5973,1.5761,1.5761,152771.0],["1987-06-03",1.5973,1.6114,1.5973,1.5973,16975.0],["1987-06-04",1.5973,1.6114,1.5973,1.5973,19655.0],["1987-06-05",1.5973,1.6114,1.5973,1.5973,4467.0],["1987-06-08",1.6114,1.6114,1.5973,1.6114,10721.0],["1987-06-09",1.6114,1.6114,1.5973,1.6114,22335.0],["1987-06-10",1.6114,1.6114,1.5973,1.6114,115249.0],["1987-06-11",1.5549,1.5973,1.5549,1.5549,204589.0],["1987-06-12",1.5549,1.5619,1.5407,1.5549,162599.0],["1987-06-15",1.5407,1.5619,1.5407,1.5407,15188.0],["1987-06-16",1.5549,1.5549,1.5407,1.5549,122396.0],["1987-06-17",1.5549,1.5619,1.5549,1.5549,216203.0],["1987-06-18",1.5407,1.5549,1.5407,1.5407,190294.0],["1987-06-19",1.5549,1.5549,1.5407,1.5549,301076.0],["1987-06-22",1.5549,1.5619,1.5407,1.5549,31269.0],["1987-06-23",1.5407,1.5619,1.5407,1.5407,40203.0],["1987-06-24",1.5407,1.5549,1.5407,1.5407,47350.0],["1987-06-25",1.5761,1.5761,1.5407,1.5761,70579.0],["1987-06-26",1.5761,1.6114,1.5549,1.5761,106315.0],["1987-06-29",1.6114,1.6114,1.5761,1.6114,209949.0],["1987-06-30",1.6114,1.6114,1.5761,1.6114,603045.0],["1987-07-01",1.5549,1.6114,1.5549,1.5549,160812.0],["1987-07-02",1.5549,1.5549,1.5549,1.5549,17868.0],["1987-07-06",1.5619,1.5619,1.5549,1.5619,23228.0],["1987-07-07",1.5407,1.5407,1.5054,1.5407,210842.0],["1987-07-08",1.5407,1.5407,1.5054,1.5407,167066.0],["1987-07-09",1.5761,1.5761,1.5549,1.5761,245685.0],["1987-07-10",1.5619,1.5973,1.5619,1.5619,569096.0],["1987-07-13",1.5973,1.5973,1.5619,1.5973,172426.0],["1987-07-14",1.5336,1.5902,1.5054,1.5336,645928.0],["1987-07-15",1.5054,1.5195,1.4983,1.5054,303756.0],["1987-07-16",1.5407,1.5407,1.5054,1.5407,37523.0],["1987-07-17",1.5407,1.5407,1.5195,1.5407,84873.0],["1987-07-20",1.5195,1.5407,1.5054,1.5195,134903.0],["1987-07-21",1.5549,1.5549,1.5195,1.5549,143837.0],["1987-07-22",1.5619,1.5619,1.5407,1.5619,293929.0],["1987-07-23",1.5407,1.5619,1.5407,1.5407,8934.0],["1987-07-24",1.5761,1.5761,1.5407,1.5761,91127.0],["1987-07-27",1.5761,1.5761,1.5549,1.5761,103634.0],["1987-07-28",1.5619,1.5761,1.5619,1.5619,37523.0],["1987-07-29",1.5619,1.5761,1.5619,1.5619,73259.0],["1987-07-30",1.5619,1.5761,1.5619,1.5619,14294.0],["1987-07-31",1.5761,1.6114,1.5619,1.5761,992567.0],["1987-08-03",1.5619,1.6114,1.5619,1.5619,159919.0],["1987-08-04",1.5549,1.5761,1.5549,1.5549,299289.0],["1987-08-05",1.5549,1.5619,1.5407,1.5549,114355.0],["1987-08-06",1.5407,1.5619,1.5407,1.5407,36629.0],["1987-08-07",1.5407,1.5619,1.5407,1.5407,186721.0],["1987-08-10",1.5407,1.5549,1.5407,1.5407,51817.0],["1987-08-11",1.5407,1.5549,1.5407,1.5407,838903.0],["1987-08-12",1.5549,1.5761,1.5407,1.5549,181360.0],["1987-08-13",1.5619,1.5761,1.5549,1.5619,126863.0],["1987-08-14",1.5619,1.5619,1.5549,1.5619,124183.0],["1987-08-17",1.5549,1.5619,1.5549,1.5549,33056.0],["1987-08-18",1.5619,1.5619,1.5549,1.5619,114355.0],["1987-08-19",1.5619,1.5619,1.5407,1.5619,402030.0],["1987-08-20",1.5619,1.5619,1.5549,1.5619,277847.0],["1987-08-21",1.5407,1.5619,1.5407,1.5407,578923.0],["1987-08-24",1.5407,1.5619,1.5407,1.5407,600365.0],["1987-08-25",1.5619,1.5619,1.5407,1.5619,691492.0],["1987-08-26",1.5549,1.5761,1.5549,1.5549,304649.0],["1987-08-27",1.5549,1.5761,1.5549,1.5549,184040.0],["1987-08-28",1.5549,1.5619,1.5549,1.5549,1073867.0],["1987-08-31",1.5619,1.5619,1.5549,1.5619,498517.0],["1987-09-01",1.5761,1.5761,1.5549,1.5761,560162.0],["1987-09-02",1.5619,1.5619,1.5549,1.5619,219776.0],["1987-09-03",1.5549,1.5619,1.5549,1.5549,99167.0],["1987-09-04",1.5054,1.5619,1.5054,1.5054,124183.0],["1987-09-08",1.4842,1.5054,1.47,1.4842,212629.0],["1987-09-09",1.4842,1.4842,1.47,1.4842,260873.0],["1987-09-10",1.4418,1.4983,1.4418,1.4418,99167.0],["1987-09-11",1.4488,1.47,1.4418,1.4488,102741.0],["1987-09-14",1.4418,1.47,1.4418,1.4418,490477.0],["1987-09-15",1.4135,1.4488,1.4135,1.4135,118822.0],["1987-09-16",1.5054,1.5054,1.3994,1.5054,907694.0],["1987-09-17",1.5054,1.5195,1.4842,1.5054,259086.0],["1987-09-18",1.5407,1.5619,1.5195,1.5407,166172.0],["1987-09-21",1.5195,1.5619,1.5195,1.5195,118822.0],["1987-09-22",1.5195,1.5407,1.5195,1.5195,217096.0],["1987-09-23",1.5195,1.5407,1.5195,1.5195,273380.0],["1987-09-24",1.5407,1.5407,1.5195,1.5407,57178.0],["1987-09-25",1.5336,1.5549,1.5195,1.5336,121502.0],["1987-09-28",1.5549,1.5619,1.5407,1.5549,54497.0],["1987-09-29",1.5549,1.5761,1.5549,1.5549,47350.0],["1987-09-30",1.5619,1.5619,1.5407,1.5619,321624.0],["1987-10-01",1.5761,1.5761,1.5549,1.5761,105421.0],["1987-10-02",1.6538,1.6538,1.5761,1.6538,273380.0],["1987-10-05",1.6538,1.6538,1.6185,1.6538,351106.0],["1987-10-06",1.5761,1.6538,1.5761,1.5761,580710.0],["1987-10-07",1.6185,1.6185,1.5549,1.6185,327878.0],["1987-10-08",1.5973,1.6397,1.5973,1.5973,305543.0],["1987-10-09",1.5973,1.6185,1.5973,1.5973,143837.0],["1987-10-12",1.5619,1.5973,1.5549,1.5619,541400.0],["1987-10-13",1.5761,1.5761,1.5549,1.5761,131330.0],["1987-10-14",1.5407,1.5549,1.5195,1.5407,233177.0],["1987-10-15",1.4983,1.5549,1.4983,1.4983,227817.0],["1987-10-16",1.4418,1.5054,1.4206,1.4418,258193.0],["1987-10-19",1.3287,1.3994,1.3287,1.3287,511918.0],["1987-10-20",1.1944,1.3287,1.1873,1.1944,277847.0],["1987-10-21",1.2509,1.2651,1.2085,1.2509,1024730.0],["1987-10-22",1.1944,1.2509,1.1873,1.1944,650395.0],["1987-10-23",1.2297,1.2297,1.1944,1.2297,536933.0],["1987-10-26",1.2085,1.2297,1.1873,1.2085,360934.0],["1987-10-27",1.1944,1.2297,1.1944,1.1944,142944.0],["1987-10-28",1.1944,1.2085,1.1732,1.1944,1832363.0],["1987-10-29",1.1873,1.1944,1.1732,1.1873,159919.0],["1987-10-30",1.1944,1.2297,1.1944,1.1944,47350.0],["1987-11-02",1.2651,1.2651,1.1944,1.2651,226030.0],["1987-11-03",1.2439,1.2651,1.2439,1.2439,102741.0],["1987-11-04",1.2439,1.2509,1.2297,1.2439,113462.0],["1987-11-05",1.2439,1.2509,1.2297,1.2439,618233.0],["1987-11-06",1.2297,1.2439,1.2085,1.2297,58071.0],["1987-11-09",1.1873,1.2085,1.1873,1.1873,190294.0],["1987-11-10",1.1025,1.1732,1.1025,1.1025,152771.0],["1987-11-11",1.1308,1.1308,1.1025,1.1308,167959.0],["1987-11-12",1.1237,1.1308,1.1096,1.1237,527106.0],["1987-11-13",1.1308,1.1308,1.1096,1.1308,154558.0],["1987-11-16",1.1025,1.1308,1.1025,1.1025,410964.0],["1987-11-17",1.0884,1.0884,1.046,1.0884,1747490.0],["1987-11-18",1.0531,1.0743,1.046,1.0531,281421.0],["1987-11-19",1.046,1.0743,1.046,1.046,184040.0],["1987-11-20",1.046,1.0743,1.046,1.046,217990.0],["1987-11-23",1.0319,1.046,1.0177,1.0319,128650.0],["1987-11-24",1.0319,1.0531,0.9965,1.0319,660223.0],["1987-11-25",1.046,1.046,1.0319,1.046,184934.0],["1987-11-27",1.0319,1.046,1.0319,1.0319,26802.0],["1987-11-30",0.9965,1.0177,0.9895,0.9965,184040.0],["1987-12-01",0.9965,1.0177,0.9753,0.9965,495837.0],["1987-12-02",1.0177,1.0177,0.9895,1.0177,143837.0],["1987-12-03",1.0177,1.0319,0.9895,1.0177,239431.0],["1987-12-04",0.9753,0.9965,0.9541,0.9753,76832.0],["1987-12-07",0.9965,0.9965,0.9541,0.9965,108995.0],["1987-12-08",1.0319,1.0319,0.9753,1.0319,142944.0],["1987-12-09",1.046,1.046,0.9895,1.046,33056.0],["1987-12-10",1.0884,1.0884,1.0177,1.0884,349319.0],["1987-12-11",1.0531,1.0884,1.0531,1.0531,94700.0],["1987-12-14",1.1591,1.1591,1.0531,1.1591,335025.0],["1987-12-15",1.1732,1.1873,1.1379,1.1732,497624.0],["1987-12-16",1.2297,1.2297,1.1591,1.2297,100954.0],["1987-12-17",1.1944,1.2297,1.1873,1.1944,182254.0],["1987-12-18",1.3004,1.3004,1.1732,1.3004,168853.0],["1987-12-21",1.2863,1.3075,1.2651,1.2863,214416.0],["1987-12-22",1.2651,1.3004,1.2651,1.2651,112568.0],["1987-12-23",1.2651,1.3004,1.2509,1.2651,124183.0],["1987-12-24",1.2651,1.2863,1.2509,1.2651,78619.0],["1987-12-28",1.1944,1.2651,1.1944,1.1944,95594.0],["1987-12-29",1.1661,1.2085,1.1591,1.1661,247472.0],["1987-12-30",1.1732,1.1732,1.1379,1.1732,61645.0],["1987-12-31",1.1732,1.1944,1.1379,1.1732,118822.0],["1988-01-04",1.2651,1.2651,1.1944,1.2651,222457.0],["1988-01-05",1.3428,1.3428,1.2863,1.3428,322517.0],["1988-01-06",1.3287,1.357,1.3287,1.3287,795126.0],["1988-01-07",1.3428,1.3428,1.3004,1.3428,151878.0],["1988-01-08",1.2863,1.357,1.2863,1.2863,416324.0],["1988-01-11",1.2439,1.2863,1.2227,1.2439,160812.0],["1988-01-12",1.2509,1.2509,1.1944,1.2509,435086.0],["1988-01-13",1.2297,1.2509,1.2297,1.2297,251939.0],["1988-01-14",1.2509,1.2509,1.2297,1.2509,134010.0],["1988-01-15",1.2651,1.3004,1.2509,1.2651,19655.0],["1988-01-18",1.3004,1.3004,1.2509,1.3004,37523.0],["1988-01-19",1.2863,1.2863,1.2509,1.2863,11614.0],["1988-01-20",1.2651,1.3075,1.2651,1.2651,457421.0],["1988-01-21",1.2863,1.2863,1.2651,1.2863,83086.0],["1988-01-22",1.2863,1.3075,1.2651,1.2863,1024730.0],["1988-01-25",1.3004,1.3075,1.2863,1.3004,41096.0],["1988-01-26",1.2863,1.3075,1.2863,1.2863,15188.0],["1988-01-27",1.3004,1.3075,1.2651,1.3004,91127.0],["1988-01-28",1.2863,1.3004,1.2651,1.2863,33949.0],["1988-01-29",1.3075,1.3075,1.2863,1.3075,53604.0],["1988-02-01",1.2651,1.3004,1.2651,1.2651,90233.0],["1988-02-02",1.2509,1.2792,1.2509,1.2509,99167.0],["1988-02-03",1.2439,1.2651,1.2439,1.2439,126863.0],["1988-02-04",1.2651,1.2651,1.2439,1.2651,8041.0],["1988-02-05",1.2651,1.2651,1.2439,1.2651,18761.0],["1988-02-08",1.2651,1.2863,1.2085,1.2651,200122.0],["1988-02-09",1.2651,1.2651,1.2509,1.2651,65218.0],["1988-02-10",1.3004,1.3216,1.2509,1.3004,663796.0],["1988-02-11",1.3287,1.3428,1.3004,1.3287,541400.0],["1988-02-12",1.4206,1.4488,1.3287,1.4206,343066.0],["1988-02-16",1.5407,1.5619,1.4206,1.5407,655756.0],["1988-02-17",1.5054,1.5619,1.5054,1.5054,476182.0],["1988-02-18",1.4842,1.5195,1.4842,1.4842,203695.0],["1988-02-19",1.4983,1.4983,1.47,1.4983,63431.0],["1988-02-22",1.5054,1.5054,1.47,1.5054,25015.0],["1988-02-23",1.4983,1.5054,1.4983,1.4983,96487.0],["1988-02-24",1.4983,1.5054,1.4983,1.4983,91127.0],["1988-02-25",1.4983,1.5054,1.4983,1.4983,83086.0],["1988-02-26",1.4842,1.5054,1.4842,1.4842,350213.0],["1988-02-29",1.5054,1.5195,1.4842,1.5054,487796.0],["1988-03-01",1.5195,1.5549,1.5054,1.5195,167959.0],["1988-03-02",1.5195,1.5407,1.5054,1.5195,128650.0],["1988-03-03",1.5407,1.5407,1.5054,1.5407,45563.0],["1988-03-04",1.5407,1.5549,1.5195,1.5407,209949.0],["1988-03-07",1.5761,1.5761,1.5549,1.5761,47350.0],["1988-03-08",1.5619,1.5761,1.5549,1.5619,80406.0],["1988-03-09",1.5973,1.5973,1.5619,1.5973,186721.0],["1988-03-10",1.5619,1.5973,1.5619,1.5619,312690.0],["1988-03-11",1.5407,1.5619,1.5407,1.5407,281421.0],["1988-03-14",1.5619,1.5619,1.5407,1.5619,121502.0],["1988-03-15",1.5619,1.5619,1.5407,1.5619,87553.0],["1988-03-16",1.5619,1.5619,1.5407,1.5619,67898.0],["1988-03-17",1.5619,1.5619,1.5549,1.5619,130436.0],["1988-03-18",1.5549,1.5761,1.5549,1.5549,153665.0],["1988-03-21",1.5761,1.5761,1.5549,1.5761,150985.0],["1988-03-22",1.5761,1.5761,1.5549,1.5761,37523.0],["1988-03-23",1.5761,1.5761,1.5549,1.5761,60751.0],["1988-03-24",1.5549,1.5761,1.5549,1.5549,19655.0],["1988-03-25",1.5761,1.5761,1.5549,1.5761,45563.0],["1988-03-28",1.5619,1.5619,1.5549,1.5619,63431.0],["1988-03-29",1.5619,1.5761,1.5549,1.5619,88447.0],["1988-03-30",1.5407,1.5619,1.5407,1.5407,58964.0],["1988-03-31",1.6114,1.6185,1.5195,1.6114,1736770.0],["1988-04-04",1.5761,1.6185,1.5619,1.5761,151878.0],["1988-04-05",1.6114,1.6114,1.5761,1.6114,148304.0],["1988-04-06",1.6114,1.6114,1.5761,1.6114,142051.0],["1988-04-07",1.6538,1.6538,1.5761,1.6538,402923.0],["1988-04-08",1.6397,1.6679,1.6397,1.6397,339492.0],["1988-04-11",1.6326,1.6538,1.6185,1.6326,310010.0],["1988-04-12",1.675,1.675,1.6185,1.675,678091.0],["1988-04-13",1.6397,1.675,1.6397,1.6397,112568.0],["1988-04-14",1.5761,1.6538,1.5761,1.5761,168853.0],["1988-04-15",1.6114,1.6114,1.5761,1.6114,16081.0],["1988-04-18",1.6185,1.6185,1.5549,1.6185,321624.0],["1988-04-19",1.6397,1.675,1.6185,1.6397,215309.0],["1988-04-20",1.6397,1.675,1.6397,1.6397,110782.0],["1988-04-21",1.6538,1.6538,1.6185,1.6538,149198.0],["1988-04-22",1.6538,1.6538,1.6185,1.6538,97381.0],["1988-04-25",1.6679,1.6679,1.6185,1.6679,58964.0],["1988-04-26",1.6397,1.675,1.6397,1.6397,344852.0],["1988-04-27",1.7103,1.7103,1.6538,1.7103,47350.0],["1988-04-28",1.675,1.7103,1.6679,1.675,959512.0],["1988-04-29",1.675,1.7103,1.675,1.675,9827.0],["1988-05-02",1.675,1.7103,1.6679,1.675,312690.0],["1988-05-03",1.6962,1.7245,1.6962,1.6962,275167.0],["1988-05-04",1.7315,1.7315,1.6962,1.7315,800486.0],["1988-05-05",1.7245,1.7315,1.7103,1.7245,679877.0],["1988-05-06",1.7103,1.7245,1.6962,1.7103,58071.0],["1988-05-09",1.675,1.7245,1.6538,1.675,1168567.0],["1988-05-10",1.6962,1.7103,1.6679,1.6962,343066.0],["1988-05-11",1.6185,1.7103,1.6185,1.6185,232284.0],["1988-05-12",1.6185,1.6397,1.6114,1.6185,97381.0],["1988-05-13",1.6397,1.6397,1.6185,1.6397,13401.0],["1988-05-16",1.6538,1.6538,1.6185,1.6538,16081.0],["1988-05-17",1.6185,1.6679,1.6185,1.6185,57178.0],["1988-05-18",1.6397,1.6397,1.5973,1.6397,149198.0],["1988-05-19",1.6185,1.6467,1.6114,1.6185,112568.0],["1988-05-20",1.6185,1.6467,1.6185,1.6185,187614.0],["1988-05-23",1.6185,1.6467,1.6185,1.6185,178680.0],["1988-05-24",1.6397,1.6679,1.6397,1.6397,154558.0],["1988-05-25",1.6467,1.6538,1.6397,1.6467,679877.0],["1988-05-26",1.6538,1.6538,1.6397,1.6538,1002395.0],["1988-05-27",1.5266,1.5266,1.4842,1.5266,107208.0],["1988-05-31",1.5124,1.5266,1.4983,1.5124,62538.0],["1988-06-01",1.5266,1.5407,1.5124,1.5266,1710861.0],["1988-06-02",1.5549,1.5549,1.5266,1.5549,541400.0],["1988-06-03",1.5549,1.5549,1.5266,1.5549,208162.0],["1988-06-06",1.5549,1.569,1.5407,1.5549,58071.0],["1988-06-07",1.5407,1.5549,1.5407,1.5407,70579.0],["1988-06-08",1.5549,1.5549,1.5266,1.5549,125969.0],["1988-06-09",1.5549,1.5549,1.5407,1.5549,89340.0],["1988-06-10",1.569,1.569,1.5407,1.569,284995.0],["1988-06-13",1.7245,1.7245,1.569,1.7245,737055.0],["1988-06-14",1.7951,1.8376,1.7103,1.7951,3103672.0],["1988-06-15",1.8022,1.8234,1.781,1.8022,3137621.0],["1988-06-16",1.781,1.8093,1.781,1.781,2580139.0],["1988-06-17",1.781,1.7951,1.781,1.781,1273095.0],["1988-06-20",1.7881,1.7951,1.781,1.7881,520852.0],["1988-06-21",1.7386,1.7951,1.7386,1.7386,866598.0],["1988-06-22",1.7527,1.781,1.7457,1.7527,530680.0],["1988-06-23",1.7598,1.7669,1.7527,1.7598,1548262.0],["1988-06-24",1.781,1.781,1.7527,1.781,669157.0],["1988-06-27",1.7739,1.7951,1.7669,1.7739,232284.0],["1988-06-28",1.8517,1.8658,1.7669,1.8517,352000.0],["1988-06-29",1.8376,1.8517,1.8093,1.8376,142051.0],["1988-06-30",1.8376,1.8376,1.8093,1.8376,175106.0],["1988-07-01",1.8093,1.8376,1.8093,1.8093,188507.0],["1988-07-05",1.8234,1.8376,1.8093,1.8234,592324.0],["1988-07-06",1.8376,1.8517,1.8234,1.8376,521746.0],["1988-07-07",1.8093,1.8376,1.8093,1.8093,60751.0],["1988-07-08",1.8163,1.8234,1.8093,1.8163,190294.0],["1988-07-11",1.8234,1.8234,1.8093,1.8234,247472.0],["1988-07-12",1.7951,1.8234,1.7951,1.7951,372548.0],["1988-07-13",1.8234,1.8234,1.8093,1.8234,302863.0],["1988-07-14",1.8234,1.8376,1.8093,1.8234,142051.0],["1988-07-15",1.9082,1.9082,1.8376,1.9082,326984.0],["1988-07-18",1.9224,1.9365,1.88,1.9224,829969.0],["1988-07-19",1.9365,1.9506,1.9224,1.9365,416324.0],["1988-07-20",1.9224,1.9506,1.9082,1.9224,188507.0],["1988-07-21",1.9506,1.9506,1.9224,1.9506,121502.0],["1988-07-22",1.9648,1.9648,1.9365,1.9648,73259.0],["1988-07-25",1.9648,1.9648,1.9365,1.9648,162599.0],["1988-07-26",1.9224,1.9648,1.9224,1.9224,1183755.0],["1988-07-27",1.8941,1.9365,1.8941,1.8941,93807.0],["1988-07-28",1.8941,1.9224,1.8941,1.8941,89340.0],["1988-07-29",1.9506,1.9648,1.9224,1.9506,238538.0],["1988-08-01",1.9648,1.9789,1.9506,1.9648,165279.0],["1988-08-02",1.9365,1.9789,1.9365,1.9365,86660.0],["1988-08-03",1.9789,1.993,1.9506,1.9789,251045.0],["1988-08-04",2.0072,2.0213,1.9789,2.0072,117035.0],["1988-08-05",2.0213,2.0213,1.9789,2.0213,113462.0],["1988-08-08",1.993,2.0213,1.993,1.993,71472.0],["1988-08-09",2.0072,2.0213,1.993,2.0072,762964.0],["1988-08-10",1.9789,2.0072,1.9648,1.9789,479756.0],["1988-08-11",1.9648,1.993,1.9648,1.9648,1175714.0],["1988-08-12",1.9789,1.993,1.9648,1.9789,282314.0],["1988-08-15",1.9506,1.9789,1.9224,1.9506,107208.0],["1988-08-16",1.8658,1.9224,1.8658,1.8658,394883.0],["1988-08-17",1.8658,1.9082,1.8658,1.8658,64325.0],["1988-08-18",1.8517,1.8658,1.8517,1.8517,63431.0],["1988-08-19",1.8517,1.8517,1.8517,1.8517,77726.0],["1988-08-22",1.7739,1.8517,1.7669,1.7739,935390.0],["1988-08-23",1.781,1.781,1.7669,1.781,68792.0],["1988-08-24",1.7669,1.781,1.7669,1.7669,220670.0],["1988-08-25",1.7245,1.7527,1.7103,1.7245,159919.0],["1988-08-26",1.7245,1.7245,1.6962,1.7245,390416.0],["1988-08-29",1.7245,1.7527,1.7245,1.7245,66112.0],["1988-08-30",1.7245,1.7527,1.7245,1.7245,88447.0],["1988-08-31",1.7245,1.7386,1.7245,1.7245,65218.0],["1988-09-01",1.7103,1.7315,1.7103,1.7103,98274.0],["1988-09-02",1.7103,1.7386,1.7103,1.7103,183147.0],["1988-09-06",1.7245,1.7386,1.7245,1.7245,33949.0],["1988-09-07",1.7103,1.7386,1.6962,1.7103,260873.0],["1988-09-08",1.7103,1.7174,1.6821,1.7103,115249.0],["1988-09-09",1.7174,1.7174,1.6962,1.7174,243898.0],["1988-09-12",1.7527,1.7527,1.7174,1.7527,3473539.0],["1988-09-13",1.7527,1.7669,1.7386,1.7527,2878535.0],["1988-09-14",1.7598,1.781,1.7386,1.7598,1148019.0],["1988-09-15",1.781,1.7951,1.7527,1.781,685238.0],["1988-09-16",1.7881,1.7951,1.7669,1.7881,493157.0],["1988-09-19",1.7881,1.8093,1.781,1.7881,404710.0],["1988-09-20",1.8093,1.8093,1.781,1.8093,185827.0],["1988-09-21",1.8234,1.8234,1.781,1.8234,787979.0],["1988-09-22",1.8093,1.8234,1.7951,1.8093,229604.0],["1988-09-23",1.8093,1.8376,1.8093,1.8093,84873.0],["1988-09-26",1.8517,1.8517,1.8163,1.8517,745989.0],["1988-09-27",1.88,1.88,1.8517,1.88,213523.0],["1988-09-28",1.9012,1.9082,1.8517,1.9012,202802.0],["1988-09-29",1.9082,1.9365,1.8941,1.9082,482436.0],["1988-09-30",1.9082,1.9365,1.9082,1.9082,603045.0],["1988-10-03",1.9082,1.9365,1.9082,1.9082,34843.0],["1988-10-04",1.9365,1.9365,1.9082,1.9365,226030.0],["1988-10-05",1.9648,1.9789,1.9365,1.9648,562842.0],["1988-10-06",1.9506,1.9789,1.9506,1.9506,132223.0],["1988-10-07",1.9082,1.9789,1.8658,1.9082,367187.0],["1988-10-10",1.9365,1.9365,1.8941,1.9365,647715.0],["1988-10-11",1.9506,1.9789,1.9365,1.9506,295715.0],["1988-10-12",1.9365,1.9648,1.9082,1.9365,206375.0],["1988-10-13",1.9365,1.9506,1.9224,1.9365,66112.0],["1988-10-14",1.9365,1.9506,1.9082,1.9365,108101.0],["1988-10-17",1.9789,1.993,1.9082,1.9789,419005.0],["1988-10-18",1.9082,1.993,1.9082,1.9082,244792.0],["1988-10-19",1.8658,1.9365,1.8658,1.8658,217990.0],["1988-10-20",1.8941,1.8941,1.8517,1.8941,150985.0],["1988-10-21",1.88,1.8941,1.8658,1.88,242111.0],["1988-10-24",1.887,1.8941,1.8658,1.887,127756.0],["1988-10-25",1.8658,1.8941,1.8517,1.8658,435086.0],["1988-10-26",1.8517,1.8658,1.8376,1.8517,292142.0],["1988-10-27",1.8517,1.8658,1.8234,1.8517,938070.0],["1988-10-28",1.88,1.88,1.8376,1.88,281421.0],["1988-10-31",1.8658,1.8658,1.8517,1.8658,386842.0],["1988-11-01",1.8517,1.88,1.8517,1.8517,102741.0],["1988-11-02",1.8658,1.88,1.8376,1.8658,126863.0],["1988-11-03",1.8588,1.8658,1.8376,1.8588,477969.0],["1988-11-04",1.8376,1.8658,1.8376,1.8376,143837.0],["1988-11-07",1.781,1.8376,1.781,1.781,834436.0],["1988-11-08",1.8234,1.8234,1.781,1.8234,976486.0],["1988-11-09",1.7951,1.8234,1.7951,1.7951,596791.0],["1988-11-10",1.7951,1.8234,1.7951,1.7951,306436.0],["1988-11-11",1.7527,1.8093,1.7527,1.7527,267127.0],["1988-11-14",1.7527,1.7669,1.7103,1.7527,408284.0],["1988-11-15",1.7527,1.7669,1.7386,1.7527,209949.0],["1988-11-16",1.6962,1.7527,1.6962,1.6962,231391.0],["1988-11-17",1.6962,1.7245,1.6962,1.6962,446700.0],["1988-11-18",1.7245,1.7245,1.7103,1.7245,385949.0],["1988-11-21",1.7103,1.7103,1.6962,1.7103,135797.0],["1988-11-22",1.6962,1.7245,1.6962,1.6962,461888.0],["1988-11-23",1.7245,1.7245,1.6962,1.7245,120609.0],["1988-11-25",1.7315,1.7315,1.7103,1.7315,138477.0],["1988-11-28",1.7386,1.7386,1.6962,1.7386,79513.0],["1988-11-29",1.7386,1.7669,1.7103,1.7386,155452.0],["1988-11-30",1.7881,1.7951,1.7386,1.7881,203695.0],["1988-12-01",1.7669,1.7951,1.7669,1.7669,184934.0],["1988-12-02",1.7386,1.7669,1.7386,1.7386,83980.0],["1988-12-05",1.7669,1.7669,1.7386,1.7669,276954.0],["1988-12-06",1.781,1.781,1.7527,1.781,166172.0],["1988-12-07",1.781,1.7951,1.7669,1.781,64325.0],["1988-12-08",1.8093,1.8093,1.781,1.8093,9827.0],["1988-12-09",1.781,1.8093,1.781,1.781,65218.0],["1988-12-12",1.8093,1.8093,1.781,1.8093,47350.0],["1988-12-13",1.7669,1.8093,1.7669,1.7669,135797.0],["1988-12-14",1.7598,1.7951,1.7527,1.7598,100954.0],["1988-12-15",1.7527,1.7669,1.7527,1.7527,234071.0],["1988-12-16",1.7598,1.781,1.7527,1.7598,255512.0],["1988-12-19",1.781,1.781,1.7527,1.781,1329379.0],["1988-12-20",1.7527,1.781,1.7527,1.7527,58071.0],["1988-12-21",1.7527,1.781,1.7527,1.7527,80406.0],["1988-12-22",1.7527,1.7669,1.7527,1.7527,190294.0],["1988-12-23",1.7669,1.781,1.7527,1.7669,154558.0],["1988-12-27",1.7669,1.781,1.7669,1.7669,5360.0],["1988-12-28",1.7669,1.7951,1.7669,1.7669,79513.0],["1988-12-29",1.7669,1.7951,1.7669,1.7669,69685.0],["1988-12-30",1.7669,1.7951,1.7669,1.7669,195655.0],["1989-01-03",1.7669,1.7669,1.7386,1.7669,267127.0],["1989-01-04",1.7527,1.781,1.7527,1.7527,27695.0],["1989-01-05",1.7527,1.781,1.7527,1.7527,118822.0],["1989-01-06",1.7527,1.781,1.7527,1.7527,115249.0],["1989-01-09",1.7386,1.7669,1.7386,1.7386,294822.0],["1989-01-10",1.7386,1.7669,1.7386,1.7386,132223.0],["1989-01-11",1.7669,1.781,1.7386,1.7669,317157.0],["1989-01-12",1.7669,1.7951,1.7527,1.7669,232284.0],["1989-01-13",1.8093,1.8234,1.7669,1.8093,158132.0],["1989-01-16",1.7527,1.8234,1.7527,1.7527,68792.0],["1989-01-17",1.7669,1.781,1.7527,1.7669,186721.0],["1989-01-18",1.7951,1.7951,1.7527,1.7951,110782.0],["1989-01-19",1.8093,1.8517,1.8093,1.8093,383269.0],["1989-01-20",1.8234,1.8234,1.7951,1.8234,66112.0],["1989-01-23",1.781,1.8234,1.781,1.781,66112.0],["1989-01-24",1.8093,1.8093,1.781,1.8093,230497.0],["1989-01-25",1.781,1.8093,1.781,1.781,468142.0],["1989-01-26",1.8234,1.8234,1.781,1.8234,233177.0],["1989-01-27",1.8376,1.8658,1.8376,1.8376,263553.0],["1989-01-30",1.8376,1.8376,1.8376,1.8376,39310.0],["1989-01-31",1.8234,1.8517,1.8093,1.8234,490477.0],["1989-02-01",1.88,1.88,1.8234,1.88,433299.0],["1989-02-02",1.9294,1.9365,1.8658,1.9294,347533.0],["1989-02-03",1.9224,1.9365,1.9082,1.9224,186721.0],["1989-02-06",1.8376,1.9365,1.8163,1.8376,378802.0],["1989-02-07",1.8658,1.8658,1.8234,1.8658,702212.0],["1989-02-08",1.8658,1.8658,1.8376,1.8658,19655.0],["1989-02-09",1.8376,1.8658,1.8376,1.8376,664690.0],["1989-02-10",1.7527,1.8234,1.7457,1.7527,736162.0],["1989-02-13",1.7527,1.7669,1.7386,1.7527,431512.0],["1989-02-14",1.7527,1.7951,1.7527,1.7527,67898.0],["1989-02-15",1.7527,1.7669,1.7386,1.7527,87553.0],["1989-02-16",1.7669,1.7669,1.7386,1.7669,75046.0],["1989-02-17",1.7386,1.7669,1.7386,1.7386,32162.0],["1989-02-21",1.7386,1.7527,1.7386,1.7386,80406.0],["1989-02-22",1.7245,1.7527,1.7245,1.7245,152771.0],["1989-02-23",1.7245,1.7527,1.7245,1.7245,668263.0],["1989-02-24",1.7386,1.7527,1.7245,1.7386,213523.0],["1989-02-27",1.7527,1.7527,1.7245,1.7527,284101.0],["1989-02-28",1.7598,1.7669,1.7527,1.7598,334132.0],["1989-03-01",1.781,1.781,1.7527,1.781,243005.0],["1989-03-02",1.7527,1.7527,1.7386,1.7527,876425.0],["1989-03-03",1.7386,1.7527,1.7386,1.7386,515492.0],["1989-03-06",1.7386,1.7669,1.7386,1.7386,914842.0],["1989-03-07",1.7386,1.7669,1.7386,1.7386,209056.0],["1989-03-08",1.7245,1.7527,1.7245,1.7245,877319.0],["1989-03-09",1.7386,1.7669,1.7245,1.7386,218883.0],["1989-03-10",1.7386,1.7669,1.7386,1.7386,106315.0],["1989-03-13",1.7669,1.7669,1.7527,1.7669,1064039.0],["1989-03-14",1.7527,1.7669,1.7527,1.7527,115249.0],["1989-03-15",1.7245,1.7457,1.7245,1.7245,413644.0],["1989-03-16",1.7386,1.7527,1.7245,1.7386,772791.0],["1989-03-17",1.7245,1.7527,1.7245,1.7245,458314.0],["1989-03-20",1.7245,1.7386,1.7103,1.7245,89340.0],["1989-03-21",1.7386,1.7386,1.7103,1.7386,904121.0],["1989-03-22",1.7174,1.7245,1.7103,1.7174,213523.0],["1989-03-23",1.6962,1.7245,1.6962,1.6962,36629.0],["1989-03-27",1.6962,1.7245,1.6962,1.6962,33056.0],["1989-03-28",1.6538,1.6962,1.6397,1.6538,1088161.0],["1989-03-29",1.6538,1.6609,1.6397,1.6538,149198.0],["1989-03-30",1.6397,1.6679,1.6397,1.6397,34843.0],["1989-03-31",1.6397,1.6679,1.6397,1.6397,50030.0],["1989-04-03",1.6821,1.7103,1.6397,1.6821,480649.0],["1989-04-04",1.7103,1.7103,1.6821,1.7103,427939.0],["1989-04-05",1.7103,1.7103,1.6962,1.7103,11614.0],["1989-04-06",1.7103,1.7386,1.6962,1.7103,109888.0],["1989-04-07",1.6962,1.7386,1.6962,1.6962,236751.0],["1989-04-10",1.6821,1.7245,1.6821,1.6821,60751.0],["1989-04-11",1.6679,1.6962,1.6679,1.6679,6254.0],["1989-04-12",1.6821,1.6962,1.6679,1.6821,604832.0],["1989-04-13",1.6962,1.6962,1.6821,1.6962,109888.0],["1989-04-14",1.7103,1.7103,1.6821,1.7103,52711.0],["1989-04-17",1.6962,1.7103,1.6821,1.6962,88447.0],["1989-04-18",1.6962,1.7103,1.6821,1.6962,93807.0],["1989-04-19",1.6962,1.7103,1.6821,1.6962,303756.0],["1989-04-20",1.6962,1.6962,1.6821,1.6962,335918.0],["1989-04-21",1.7103,1.7103,1.6821,1.7103,57178.0],["1989-04-24",1.7103,1.7103,1.6821,1.7103,52711.0],["1989-04-25",1.7174,1.7174,1.6821,1.7174,1062253.0],["1989-04-26",1.7527,1.7527,1.7245,1.7527,381482.0],["1989-04-27",1.7245,1.7527,1.7245,1.7245,4467.0],["1989-04-28",1.7527,1.7527,1.7245,1.7527,46457.0],["1989-05-01",1.7245,1.7386,1.7245,1.7245,242111.0],["1989-05-02",1.7103,1.7386,1.7103,1.7103,25015.0],["1989-05-03",1.7103,1.7386,1.7103,1.7103,9827.0],["1989-05-04",1.7103,1.7315,1.7103,1.7103,65218.0],["1989-05-05",1.7245,1.7315,1.7103,1.7245,528893.0],["1989-05-08",1.6962,1.7245,1.6962,1.6962,142051.0],["1989-05-09",1.6962,1.7245,1.6962,1.6962,235858.0],["1989-05-10",1.6962,1.6962,1.6962,1.6962,33949.0],["1989-05-11",1.6962,1.7103,1.6821,1.6962,160812.0],["1989-05-12",1.7103,1.7103,1.6821,1.7103,369868.0],["1989-05-15",1.7103,1.7245,1.6962,1.7103,141157.0],["1989-05-16",1.6821,1.7245,1.6821,1.6821,154558.0],["1989-05-17",1.7103,1.7103,1.6821,1.7103,13401.0],["1989-05-18",1.7103,1.7103,1.6821,1.7103,44670.0],["1989-05-19",1.6962,1.7103,1.6821,1.6962,51817.0],["1989-05-22",1.6821,1.7103,1.6821,1.6821,96487.0],["1989-05-23",1.6679,1.7103,1.6679,1.6679,623593.0],["1989-05-24",1.6679,1.6821,1.6538,1.6679,106315.0],["1989-05-25",1.6821,1.6821,1.6679,1.6821,24122.0],["1989-05-26",1.6821,1.6821,1.6679,1.6821,38416.0],["1989-05-30",1.6821,1.6821,1.6679,1.6821,351106.0],["1989-05-31",1.6538,1.675,1.6538,1.6538,29482.0],["1989-06-01",1.6679,1.6821,1.6538,1.6679,640568.0],["1989-06-02",1.6538,1.6679,1.6538,1.6538,1847551.0],["1989-06-05",1.6397,1.6679,1.6397,1.6397,822821.0],["1989-06-06",1.6397,1.6679,1.6397,1.6397,61645.0],["1989-06-07",1.6397,1.6538,1.6326,1.6397,343066.0],["1989-06-08",1.6397,1.6538,1.6255,1.6397,745096.0],["1989-06-09",1.6538,1.6538,1.6255,1.6538,9827.0],["1989-06-12",1.6538,1.6679,1.6255,1.6538,218883.0],["1989-06-13",1.6679,1.6679,1.6397,1.6679,22335.0],["1989-06-14",1.6821,1.6821,1.6538,1.6821,55391.0],["1989-06-15",1.6538,1.6679,1.6538,1.6538,55391.0],["1989-06-16",1.6538,1.6538,1.6397,1.6538,50924.0],["1989-06-19",1.6679,1.6679,1.6397,1.6679,351106.0],["1989-06-20",1.6397,1.6679,1.6397,1.6397,38416.0],["1989-06-21",1.6538,1.6679,1.6397,1.6538,83086.0],["1989-06-22",1.6397,1.6679,1.6255,1.6397,339492.0],["1989-06-23",1.6255,1.6397,1.6255,1.6255,29482.0],["1989-06-26",1.6255,1.6397,1.6114,1.6255,112568.0],["1989-06-27",1.6185,1.6397,1.6114,1.6185,42883.0],["1989-06-28",1.5831,1.6114,1.5831,1.5831,192081.0],["1989-06-29",1.5124,1.5831,1.5124,1.5124,289462.0],["1989-06-30",1.5124,1.5124,1.4418,1.5124,608405.0],["1989-07-03",1.5124,1.5124,1.4983,1.5124,72365.0],["1989-07-05",1.5407,1.569,1.4983,1.5407,134010.0],["1989-07-06",1.6397,1.6397,1.569,1.6397,353786.0],["1989-07-07",1.7669,1.7669,1.6538,1.7669,648608.0],["1989-07-10",1.7103,1.7386,1.7033,1.7103,243005.0],["1989-07-11",1.7103,1.7386,1.7103,1.7103,86660.0],["1989-07-12",1.6679,1.7245,1.6255,1.6679,467248.0],["1989-07-13",1.6962,1.7103,1.6538,1.6962,167066.0],["1989-07-14",1.6821,1.7245,1.6679,1.6821,410964.0],["1989-07-17",1.6821,1.6821,1.6679,1.6821,78619.0],["1989-07-18",1.6821,1.6821,1.6679,1.6821,173320.0],["1989-07-19",1.6821,1.6962,1.6679,1.6821,111675.0],["1989-07-20",1.6679,1.6962,1.6679,1.6679,112568.0],["1989-07-21",1.6538,1.6821,1.6397,1.6538,277847.0],["1989-07-24",1.6609,1.6679,1.6397,1.6609,427939.0],["1989-07-25",1.6679,1.6962,1.6679,1.6679,168853.0],["1989-07-26",1.7669,1.7739,1.6679,1.7669,413644.0],["1989-07-27",1.7669,1.7951,1.7386,1.7669,525319.0],["1989-07-28",1.7527,1.781,1.7386,1.7527,268913.0],["1989-07-31",1.7669,1.781,1.7669,1.7669,335025.0],["1989-08-01",1.7669,1.781,1.7174,1.7669,598578.0],["1989-08-02",1.7669,1.7669,1.7527,1.7669,103634.0],["1989-08-03",1.8234,1.8376,1.7527,1.8234,976486.0],["1989-08-04",1.781,1.8376,1.7669,1.781,600365.0],["1989-08-07",1.8234,1.8517,1.781,1.8234,611086.0],["1989-08-08",1.9082,1.9224,1.8234,1.9082,1444628.0],["1989-08-09",1.9082,1.986,1.9082,1.9082,1802881.0],["1989-08-10",1.9365,1.9506,1.9082,1.9365,645035.0],["1989-08-11",1.8517,1.9365,1.8517,1.8517,575350.0],["1989-08-14",1.8376,1.8658,1.8376,1.8376,1310618.0],["1989-08-15",1.8376,1.8517,1.8376,1.8376,646822.0],["1989-08-16",1.8376,1.8517,1.8376,1.8376,20548.0],["1989-08-17",1.8093,1.8517,1.8093,1.8093,695065.0],["1989-08-18",1.8234,1.8517,1.8093,1.8234,418111.0],["1989-08-21",1.8234,1.8517,1.8093,1.8234,254619.0],["1989-08-22",1.8376,1.8517,1.8093,1.8376,401137.0],["1989-08-23",1.8517,1.8517,1.8376,1.8517,238538.0],["1989-08-24",1.8588,1.8658,1.8376,1.8588,249259.0],["1989-08-25",1.8093,1.8517,1.8093,1.8093,234071.0],["1989-08-28",1.781,1.8093,1.7245,1.781,650395.0],["1989-08-29",1.8093,1.8376,1.781,1.8093,469035.0],["1989-08-30",1.8234,1.8376,1.8093,1.8234,195655.0],["1989-08-31",1.8376,1.8376,1.8093,1.8376,147411.0],["1989-09-01",1.8234,1.8376,1.8234,1.8234,67898.0],["1989-09-05",1.8234,1.8376,1.8093,1.8234,572669.0],["1989-09-06",1.8376,1.8376,1.8093,1.8376,205482.0],["1989-09-07",1.8517,1.88,1.8093,1.8517,353786.0],["1989-09-08",1.8517,1.88,1.8517,1.8517,118822.0],["1989-09-11",1.8234,1.8517,1.8093,1.8234,214416.0],["1989-09-12",1.8376,1.8517,1.8234,1.8376,277847.0],["1989-09-13",1.8517,1.88,1.8234,1.8517,143837.0],["1989-09-14",1.8517,1.8658,1.8376,1.8517,44670.0],["1989-09-15",1.8517,1.8517,1.8376,1.8517,150985.0],["1989-09-18",1.8093,1.8658,1.8093,1.8093,310010.0],["1989-09-19",1.781,1.7951,1.7669,1.781,92914.0],["1989-09-20",1.7315,1.7669,1.7103,1.7315,288568.0],["1989-09-21",1.7103,1.7386,1.7103,1.7103,56284.0],["1989-09-22",1.6821,1.7103,1.6538,1.6821,310903.0],["1989-09-25",1.6538,1.6538,1.6255,1.6538,155452.0],["1989-09-26",1.6397,1.6538,1.6397,1.6397,360934.0],["1989-09-27",1.6538,1.6538,1.6255,1.6538,280528.0],["1989-09-28",1.7527,1.7669,1.6538,1.7527,404710.0],["1989-09-29",1.7527,1.7527,1.7245,1.7527,21442.0],["1989-10-02",1.7527,1.7527,1.7245,1.7527,67005.0],["1989-10-03",1.7527,1.781,1.7386,1.7527,40203.0],["1989-10-04",1.7527,1.7669,1.7527,1.7527,60751.0],["1989-10-05",1.7103,1.7386,1.7103,1.7103,149198.0],["1989-10-06",1.6679,1.6962,1.6679,1.6679,79513.0],["1989-10-09",1.6043,1.6821,1.5831,1.6043,1451775.0],["1989-10-10",1.5831,1.6114,1.569,1.5831,921095.0],["1989-10-11",1.6043,1.6255,1.5831,1.6043,159025.0],["1989-10-12",1.6114,1.6397,1.5973,1.6114,161705.0],["1989-10-13",1.5973,1.6114,1.5973,1.5973,30376.0],["1989-10-16",1.569,1.5831,1.5124,1.569,412751.0],["1989-10-17",1.5831,1.5973,1.5549,1.5831,209949.0],["1989-10-18",1.5831,1.5973,1.569,1.5831,50924.0],["1989-10-19",1.5831,1.6255,1.5831,1.5831,19655.0],["1989-10-20",1.6114,1.6114,1.6114,1.6114,6254.0],["1989-10-23",1.6114,1.6114,1.5831,1.6114,687025.0],["1989-10-24",1.5831,1.6114,1.5831,1.5831,63431.0],["1989-10-25",1.5831,1.6043,1.5831,1.5831,93807.0],["1989-10-26",1.5831,1.5831,1.5831,1.5831,893.0],["1989-10-27",1.5549,1.569,1.5407,1.5549,76832.0],["1989-10-30",1.5549,1.5549,1.5407,1.5549,27695.0],["1989-10-31",1.5973,1.5973,1.5407,1.5973,168853.0],["1989-11-01",1.6255,1.6255,1.5973,1.6255,109888.0],["1989-11-02",1.6114,1.6397,1.6114,1.6114,11614.0],["1989-11-03",1.6114,1.6114,1.6114,1.6114,28589.0],["1989-11-06",1.5973,1.6114,1.5973,1.5973,57178.0],["1989-11-07",1.5831,1.6255,1.5831,1.5831,35736.0],["1989-11-08",1.5973,1.6114,1.5831,1.5973,163492.0],["1989-11-09",1.5831,1.6114,1.5831,1.5831,32162.0],["1989-11-10",1.569,1.5973,1.569,1.569,8041.0],["1989-11-13",1.5973,1.5973,1.569,1.5973,529786.0],["1989-11-14",1.5973,1.5973,1.5831,1.5973,386842.0],["1989-11-15",1.569,1.6114,1.5549,1.569,104528.0],["1989-11-16",1.5549,1.569,1.5407,1.5549,179573.0],["1989-11-17",1.5831,1.5831,1.5549,1.5831,18761.0],["1989-11-20",1.5124,1.5549,1.5124,1.5124,92020.0],["1989-11-21",1.4983,1.5266,1.4983,1.4983,68792.0],["1989-11-22",1.4559,1.4983,1.4559,1.4559,114355.0],["1989-11-24",1.4559,1.4559,1.4559,1.4559,3574.0],["1989-11-27",1.4418,1.4983,1.4418,1.4418,35736.0],["1989-11-28",1.4842,1.4983,1.4559,1.4842,99167.0],["1989-11-29",1.4983,1.4983,1.4842,1.4983,208162.0],["1989-11-30",1.4842,1.4842,1.47,1.4842,7147.0],["1989-12-01",1.47,1.4983,1.47,1.47,18761.0],["1989-12-04",1.4983,1.4983,1.47,1.4983,89340.0],["1989-12-05",1.4983,1.4983,1.4842,1.4983,11614.0],["1989-12-06",1.5266,1.5266,1.4842,1.5266,43777.0],["1989-12-07",1.5266,1.5407,1.5266,1.5266,14294.0],["1989-12-08",1.5831,1.5831,1.5407,1.5831,77726.0],["1989-12-11",1.5407,1.569,1.5407,1.5407,25015.0],["1989-12-12",1.5549,1.5831,1.5407,1.5549,249259.0],["1989-12-13",1.569,1.5973,1.5549,1.569,187614.0],["1989-12-14",1.5761,1.5831,1.569,1.5761,105421.0],["1989-12-15",1.5407,1.5831,1.5407,1.5407,166172.0],["1989-12-18",1.5124,1.5549,1.5124,1.5124,228710.0],["1989-12-19",1.5124,1.5266,1.4983,1.5124,281421.0],["1989-12-20",1.5266,1.5266,1.4983,1.5266,6254.0],["1989-12-21",1.5124,1.5266,1.4983,1.5124,78619.0],["1989-12-22",1.4983,1.5266,1.4983,1.4983,16975.0],["1989-12-26",1.5124,1.5266,1.4983,1.5124,56284.0],["1989-12-27",1.5124,1.5407,1.5124,1.5124,9827.0],["1989-12-28",1.5336,1.5407,1.5266,1.5336,26802.0],["1989-12-29",1.5549,1.5549,1.5266,1.5549,145624.0],["1990-01-02",1.6114,1.6114,1.5549,1.6114,148304.0],["1990-01-03",1.6114,1.6397,1.5973,1.6114,293929.0],["1990-01-04",1.6114,1.6397,1.6114,1.6114,177787.0],["1990-01-05",1.6114,1.6397,1.6114,1.6114,25015.0],["1990-01-08",1.5973,1.6114,1.5831,1.5973,71472.0],["1990-01-09",1.5973,1.6043,1.5831,1.5973,362720.0],["1990-01-10",1.6114,1.6255,1.5831,1.6114,590537.0],["1990-01-11",1.6114,1.6114,1.6114,1.6114,16081.0],["1990-01-12",1.6255,1.6255,1.5973,1.6255,822821.0],["1990-01-15",1.6185,1.6255,1.6114,1.6185,1220384.0],["1990-01-16",1.6397,1.6397,1.6043,1.6397,477076.0],["1990-01-17",1.6255,1.6609,1.6255,1.6255,546761.0],["1990-01-18",1.6962,1.6962,1.6255,1.6962,391309.0],["1990-01-19",1.8163,1.8163,1.6962,1.8163,427939.0],["1990-01-22",1.7527,1.8093,1.7527,1.7527,525319.0],["1990-01-23",1.7951,1.7951,1.7103,1.7951,282314.0],["1990-01-24",1.7739,1.781,1.7245,1.7739,301969.0],["1990-01-25",1.781,1.7951,1.781,1.781,172426.0],["1990-01-26",1.7739,1.781,1.7386,1.7739,209056.0],["1990-01-29",1.7669,1.781,1.7669,1.7669,26802.0],["1990-01-30",1.7669,1.781,1.7669,1.7669,218883.0],["1990-01-31",1.7669,1.781,1.7669,1.7669,82193.0],["1990-02-01",1.7669,1.781,1.7669,1.7669,79513.0],["1990-02-02",1.8093,1.8234,1.7527,1.8093,1307044.0],["1990-02-05",1.8446,1.8446,1.781,1.8446,268913.0],["1990-02-06",1.8093,1.8517,1.7951,1.8093,262660.0],["1990-02-07",1.7245,1.8163,1.7245,1.7245,326091.0],["1990-02-08",1.6962,1.781,1.6962,1.6962,623593.0],["1990-02-09",1.6538,1.6962,1.6397,1.6538,156345.0],["1990-02-12",1.6962,1.7245,1.6538,1.6962,468142.0],["1990-02-13",1.7245,1.7457,1.7245,1.7245,151878.0],["1990-02-14",1.7245,1.7527,1.7245,1.7245,19655.0],["1990-02-15",1.7245,1.7245,1.7245,1.7245,9827.0],["1990-02-16",1.7527,1.781,1.7527,1.7527,41096.0],["1990-02-20",1.7245,1.781,1.7245,1.7245,44670.0],["1990-02-21",1.7669,1.7669,1.7103,1.7669,28589.0],["1990-02-22",1.7386,1.7386,1.7245,1.7386,6254.0],["1990-02-23",1.7103,1.7527,1.7103,1.7103,75939.0],["1990-02-26",1.6821,1.6821,1.6821,1.6821,11614.0],["1990-02-27",1.7245,1.7386,1.6821,1.7245,44670.0],["1990-02-28",1.7245,1.7245,1.6962,1.7245,39310.0],["1990-03-01",1.6821,1.6821,1.6821,1.6821,6254.0],["1990-03-02",1.7245,1.7245,1.6821,1.7245,19655.0],["1990-03-05",1.7245,1.7245,1.6821,1.7245,33056.0],["1990-03-06",1.7103,1.7245,1.6821,1.7103,172426.0],["1990-03-07",1.7245,1.7386,1.7103,1.7245,56284.0],["1990-03-08",1.7245,1.7527,1.7245,1.7245,23228.0],["1990-03-09",1.7245,1.7386,1.7245,1.7245,22335.0],["1990-03-12",1.7245,1.7386,1.7174,1.7245,201015.0],["1990-03-13",1.7245,1.7527,1.7245,1.7245,52711.0],["1990-03-14",1.7527,1.7527,1.7245,1.7527,25015.0],["1990-03-15",1.7527,1.781,1.7386,1.7527,155452.0],["1990-03-16",1.781,1.8093,1.7669,1.781,59858.0],["1990-03-19",1.781,1.781,1.7527,1.781,26802.0],["1990-03-20",1.7174,1.7669,1.6962,1.7174,149198.0],["1990-03-21",1.6962,1.6962,1.6397,1.6962,452954.0],["1990-03-22",1.675,1.6891,1.6679,1.675,123289.0],["1990-03-23",1.6962,1.6962,1.6821,1.6962,71472.0],["1990-03-26",1.6821,1.7103,1.6821,1.6821,46457.0],["1990-03-27",1.6679,1.6679,1.6679,1.6679,4467.0],["1990-03-28",1.6679,1.7103,1.6679,1.6679,31269.0],["1990-03-29",1.6821,1.6891,1.6679,1.6821,272487.0],["1990-03-30",1.6821,1.6962,1.6821,1.6821,131330.0],["1990-04-02",1.6679,1.6962,1.6679,1.6962,110782.0],["1990-04-03",1.6962,1.7174,1.6962,1.7174,807634.0],["1990-04-04",1.6962,1.7245,1.6962,1.7103,550334.0],["1990-04-05",1.7245,1.7245,1.6962,1.7103,522639.0],["1990-04-06",1.6962,1.7103,1.6962,1.6962,685238.0],["1990-04-09",1.6962,1.6962,1.6679,1.6679,40203.0],["1990-04-10",1.6679,1.6679,1.6679,1.6679,35736.0],["1990-04-11",1.6962,1.6962,1.6679,1.6821,63431.0],["1990-04-12",1.6821,1.7103,1.6821,1.6962,690598.0],["1990-04-16",1.6962,1.6962,1.6679,1.6821,186721.0],["1990-04-17",1.6821,1.6821,1.6538,1.6538,291248.0],["1990-04-18",1.6679,1.6962,1.6679,1.6962,1020263.0],["1990-04-19",1.6891,1.7386,1.6679,1.7103,251045.0],["1990-04-20",1.7245,1.7245,1.6962,1.7245,25015.0],["1990-04-23",1.6962,1.7103,1.6821,1.6962,108995.0],["1990-04-24",1.6962,1.6962,1.6962,1.6962,26802.0],["1990-04-25",1.6962,1.7245,1.6962,1.7245,433299.0],["1990-04-26",1.7245,1.7245,1.6962,1.7174,75046.0],["1990-04-27",1.6962,1.7103,1.6962,1.7103,95594.0],["1990-04-30",1.6962,1.7245,1.6962,1.6962,27695.0],["1990-05-01",1.6962,1.6962,1.6962,1.6962,10721.0],["1990-05-02",1.6962,1.6962,1.6962,1.6962,893.0],["1990-05-03",1.7033,1.7174,1.6962,1.6962,740629.0],["1990-05-04",1.7103,1.7245,1.6962,1.6962,94700.0],["1990-05-07",1.7103,1.7386,1.7103,1.7386,33949.0],["1990-05-08",1.7174,1.7174,1.7174,1.7174,8041.0],["1990-05-09",1.6962,1.7033,1.675,1.6821,916628.0],["1990-05-10",1.6962,1.7103,1.6821,1.6821,26802.0],["1990-05-11",1.6962,1.7245,1.6821,1.6962,614659.0],["1990-05-14",1.6962,1.7245,1.6962,1.6962,205482.0],["1990-05-15",1.6821,1.7103,1.6821,1.6962,804953.0],["1990-05-16",1.6821,1.7103,1.6821,1.6821,125969.0],["1990-05-17",1.6821,1.7103,1.6821,1.6821,14294.0],["1990-05-18",1.6821,1.6962,1.6821,1.6821,211736.0],["1990-05-21",1.6962,1.6962,1.6821,1.6962,518172.0],["1990-05-22",1.6962,1.6962,1.6821,1.6821,68792.0],["1990-05-23",1.6821,1.6962,1.6821,1.6821,164386.0],["1990-05-24",1.6962,1.7103,1.6821,1.6821,38416.0],["1990-05-25",1.7103,1.7103,1.6821,1.6891,851410.0],["1990-05-29",1.7103,1.7103,1.6679,1.6962,510131.0],["1990-05-30",1.675,1.6962,1.6679,1.6891,799593.0],["1990-05-31",1.6891,1.6962,1.6679,1.6821,139370.0],["1990-06-01",1.6679,1.6962,1.6679,1.6679,48244.0],["1990-06-04",1.6679,1.6821,1.6679,1.675,221563.0],["1990-06-05",1.6679,1.6962,1.6679,1.6679,43777.0],["1990-06-06",1.6821,1.6962,1.6821,1.6821,214416.0],["1990-06-07",1.6821,1.6962,1.6538,1.6538,670050.0],["1990-06-08",1.6679,1.6679,1.6397,1.6538,48244.0],["1990-06-11",1.6397,1.6538,1.6397,1.6538,22335.0],["1990-06-12",1.6397,1.6538,1.6255,1.6538,862131.0],["1990-06-13",1.6397,1.6538,1.6255,1.6397,108995.0],["1990-06-14",1.6538,1.6538,1.6114,1.6114,146518.0],["1990-06-15",1.6397,1.6397,1.5831,1.5831,211736.0],["1990-06-18",1.5831,1.6114,1.569,1.569,301076.0],["1990-06-19",1.569,1.6255,1.569,1.5973,177787.0],["1990-06-20",1.6114,1.6114,1.5831,1.5831,1084588.0],["1990-06-21",1.5831,1.5973,1.569,1.569,368081.0],["1990-06-22",1.569,1.5831,1.5619,1.569,510131.0],["1990-06-25",1.5407,1.5831,1.5407,1.569,341279.0],["1990-06-26",1.5549,1.5761,1.5549,1.569,310010.0],["1990-06-27",1.569,1.5831,1.5549,1.5831,108995.0],["1990-06-28",1.5831,1.5831,1.5549,1.5549,14294.0],["1990-06-29",1.5549,1.5831,1.5549,1.569,69685.0],["1990-07-02",1.5831,1.5831,1.5549,1.5831,29482.0],["1990-07-03",1.5831,1.5831,1.5407,1.5549,224243.0],["1990-07-05",1.5266,1.5266,1.4983,1.4983,222457.0],["1990-07-06",1.5124,1.5124,1.4135,1.4418,410071.0],["1990-07-09",1.4276,1.4418,1.4276,1.4276,420791.0],["1990-07-10",1.4559,1.47,1.4276,1.4276,444020.0],["1990-07-11",1.4276,1.4418,1.4135,1.4418,190294.0],["1990-07-12",1.4418,1.4418,1.4135,1.4418,1715328.0],["1990-07-13",1.4135,1.4418,1.4135,1.4276,178680.0],["1990-07-16",1.4418,1.4418,1.4135,1.4276,2413967.0],["1990-07-17",1.4135,1.4276,1.4135,1.4135,64325.0],["1990-07-18",1.4276,1.4276,1.3994,1.4276,119716.0],["1990-07-19",1.3994,1.4135,1.3852,1.4135,958618.0],["1990-07-20",1.3852,1.4135,1.3711,1.3711,34843.0],["1990-07-23",1.3979,1.3979,1.3409,1.3623,653075.0],["1990-07-24",1.3694,1.3694,1.3409,1.3551,784405.0],["1990-07-25",1.3694,1.3836,1.3409,1.3836,182254.0],["1990-07-26",1.3409,1.3836,1.3409,1.3765,177787.0],["1990-07-27",1.3551,1.3836,1.3409,1.3694,560162.0],["1990-07-30",1.3694,1.4264,1.3409,1.4264,268913.0],["1990-07-31",1.4264,1.4264,1.3979,1.3979,104528.0],["1990-08-01",1.4122,1.4407,1.3979,1.4264,164386.0],["1990-08-02",1.4122,1.4264,1.4122,1.4264,33949.0],["1990-08-03",1.4122,1.4122,1.3694,1.4122,83086.0],["1990-08-06",1.4122,1.4264,1.3694,1.4264,168853.0],["1990-08-07",1.4407,1.4407,1.4122,1.4122,163492.0],["1990-08-08",1.4407,1.4407,1.4122,1.4407,8041.0],["1990-08-09",1.4193,1.4407,1.4122,1.4122,280528.0],["1990-08-10",1.4122,1.4122,1.4122,1.4122,3574.0],["1990-08-13",1.4264,1.4264,1.4193,1.4264,587857.0],["1990-08-14",1.4264,1.4264,1.4122,1.4264,33949.0],["1990-08-15",1.4122,1.4264,1.4122,1.4264,13401.0],["1990-08-16",1.3979,1.3979,1.3694,1.3694,339492.0],["1990-08-17",1.3266,1.3409,1.3123,1.3123,74152.0],["1990-08-20",1.3123,1.3551,1.3123,1.3551,26802.0],["1990-08-21",1.3123,1.3551,1.3123,1.348,1177501.0],["1990-08-22",1.3409,1.348,1.3266,1.3409,171533.0],["1990-08-23",1.3123,1.3409,1.2981,1.3266,74152.0],["1990-08-24",1.3123,1.3551,1.3123,1.3337,25909.0],["1990-08-27",1.3409,1.3694,1.3409,1.3409,80406.0],["1990-08-28",1.3266,1.348,1.3266,1.3266,22335.0],["1990-08-29",1.3266,1.3266,1.2838,1.2838,133117.0],["1990-08-30",1.2553,1.2838,1.2267,1.2267,130436.0],["1990-08-31",1.2553,1.2695,1.2267,1.2267,293929.0],["1990-09-04",1.1982,1.241,1.1982,1.241,25015.0],["1990-09-05",1.2267,1.2838,1.2267,1.241,388629.0],["1990-09-06",1.2695,1.3409,1.2553,1.3123,523532.0],["1990-09-07",1.3266,1.3409,1.3123,1.3123,371654.0],["1990-09-10",1.3409,1.3409,1.3123,1.3409,273380.0],["1990-09-11",1.3266,1.3266,1.3266,1.3266,19655.0],["1990-09-12",1.3694,1.3694,1.3266,1.3266,167959.0],["1990-09-13",1.3409,1.3694,1.3409,1.348,380588.0],["1990-09-14",1.3409,1.3551,1.3409,1.3551,36629.0],["1990-09-17",1.3409,1.3623,1.3409,1.3409,249259.0],["1990-09-18",1.3409,1.3694,1.3409,1.3551,139370.0],["1990-09-19",1.3694,1.3694,1.3409,1.3409,23228.0],["1990-09-20",1.3409,1.3836,1.3409,1.3409,21442.0],["1990-09-21",1.3409,1.3694,1.3409,1.3551,102741.0],["1990-09-24",1.3551,1.3694,1.3409,1.3409,226030.0],["1990-09-25",1.3409,1.3694,1.3409,1.3694,4467.0],["1990-09-26",1.3836,1.3836,1.3551,1.3694,208162.0],["1990-09-27",1.3979,1.3979,1.3551,1.3551,760283.0],["1990-09-28",1.3409,1.3694,1.3266,1.3551,922882.0],["1990-10-01",1.3551,1.3694,1.3409,1.3694,477969.0],["1990-10-02",1.3694,1.3694,1.3409,1.3409,410964.0],["1990-10-03",1.3123,1.3123,1.3123,1.3123,33056.0],["1990-10-04",1.3123,1.348,1.3123,1.3123,167066.0],["1990-10-05",1.3409,1.3551,1.3266,1.348,226924.0],["1990-10-08",1.3409,1.3409,1.3266,1.3266,26802.0],["1990-10-09",1.3409,1.3409,1.3266,1.3266,72365.0],["1990-10-10",1.3123,1.3195,1.2981,1.3123,52711.0],["1990-10-11",1.2981,1.2981,1.2981,1.2981,4467.0],["1990-10-12",1.3123,1.3551,1.3123,1.3551,243898.0],["1990-10-15",1.3694,1.3694,1.3409,1.3409,85766.0],["1990-10-16",1.3694,1.3694,1.3409,1.3409,108101.0],["1990-10-17",1.3123,1.3551,1.3123,1.3409,39310.0],["1990-10-18",1.3123,1.3123,1.3123,1.3123,9827.0],["1990-10-19",1.3551,1.3551,1.3123,1.3123,3574.0],["1990-10-22",1.325,1.3682,1.325,1.3682,9827.0],["1990-10-23",1.3682,1.3682,1.325,1.325,15188.0],["1990-10-24",1.3394,1.3394,1.2962,1.325,631634.0],["1990-10-25",1.3394,1.3394,1.3394,1.3394,8934.0],["1990-10-26",1.325,1.325,1.2962,1.2962,226030.0],["1990-10-29",1.2962,1.325,1.2962,1.3034,16081.0],["1990-10-30",1.2962,1.3106,1.2962,1.3106,396670.0],["1990-10-31",1.2962,1.325,1.2962,1.2962,393989.0],["1990-11-01",1.3106,1.3106,1.2962,1.2962,101848.0],["1990-11-02",1.2818,1.3106,1.2674,1.2962,15188.0],["1990-11-05",1.2962,1.2962,1.2962,1.2962,0.0],["1990-11-06",1.2818,1.2818,1.2818,1.2818,11614.0],["1990-11-07",1.2818,1.3106,1.2818,1.3106,17868.0],["1990-11-08",1.2962,1.2962,1.2458,1.2674,594111.0],["1990-11-09",1.2674,1.2962,1.2674,1.2962,41096.0],["1990-11-12",1.2674,1.2674,1.2674,1.2674,3574.0],["1990-11-13",1.2818,1.3106,1.2818,1.3106,848730.0],["1990-11-14",1.3034,1.325,1.2818,1.3106,536040.0],["1990-11-15",1.2962,1.3178,1.2962,1.3178,383269.0],["1990-11-16",1.2962,1.3178,1.2962,1.3178,57178.0],["1990-11-19",1.2962,1.3682,1.2962,1.3682,283208.0],["1990-11-20",1.3394,1.3826,1.3394,1.3826,10721.0],["1990-11-21",1.3826,1.3826,1.3394,1.3682,97381.0],["1990-11-23",1.3826,1.3826,1.3394,1.3394,5360.0],["1990-11-26",1.3826,1.397,1.3394,1.397,111675.0],["1990-11-27",1.397,1.397,1.3826,1.397,31269.0],["1990-11-28",1.3826,1.469,1.3826,1.397,96487.0],["1990-11-29",1.397,1.397,1.397,1.397,2680.0],["1990-11-30",1.4114,1.4546,1.4114,1.4258,57178.0],["1990-12-03",1.4546,1.4546,1.4258,1.4258,137584.0],["1990-12-04",1.4258,1.4258,1.3682,1.397,159025.0],["1990-12-05",1.4258,1.4258,1.397,1.397,62538.0],["1990-12-06",1.4114,1.4114,1.3106,1.3106,206375.0],["1990-12-07",1.3394,1.3394,1.2962,1.3106,208162.0],["1990-12-10",1.3106,1.3394,1.3106,1.3394,94700.0],["1990-12-11",1.3106,1.3538,1.3106,1.3394,11614.0],["1990-12-12",1.3538,1.397,1.325,1.397,238538.0],["1990-12-13",1.4402,1.4546,1.397,1.4546,216203.0],["1990-12-14",1.4114,1.4546,1.4114,1.4546,98274.0],["1990-12-17",1.4258,1.4402,1.4258,1.4258,108101.0],["1990-12-18",1.4258,1.4546,1.4258,1.4546,24122.0],["1990-12-19",1.469,1.469,1.4258,1.4258,30376.0],["1990-12-20",1.4258,1.4258,1.4258,1.4258,20548.0],["1990-12-21",1.4258,1.469,1.4258,1.469,55391.0],["1990-12-24",1.4258,1.4402,1.4258,1.4402,13401.0],["1990-12-26",1.4402,1.4402,1.4402,1.4402,0.0],["1990-12-27",1.4258,1.469,1.4258,1.4474,12508.0],["1990-12-28",1.4258,1.4546,1.4114,1.4258,108995.0],["1990-12-31",1.4258,1.4546,1.4258,1.4258,33949.0],["1991-01-02",1.4258,1.4402,1.4258,1.4402,67898.0],["1991-01-03",1.4402,1.4546,1.4258,1.433,37523.0],["1991-01-04",1.4258,1.4402,1.4258,1.4402,30376.0],["1991-01-07",1.397,1.4402,1.397,1.4402,200122.0],["1991-01-08",1.4114,1.433,1.4114,1.4114,6254.0],["1991-01-09",1.4546,1.4546,1.4114,1.433,315370.0],["1991-01-10",1.4402,1.4402,1.4114,1.4114,229604.0],["1991-01-11",1.4114,1.4114,1.397,1.4114,74152.0],["1991-01-14",1.3682,1.4114,1.3682,1.4114,120609.0],["1991-01-15",1.4402,1.4978,1.4258,1.4906,233177.0],["1991-01-16",1.4978,1.4978,1.4546,1.4978,125969.0],["1991-01-17",1.4978,1.5266,1.4978,1.4978,59858.0],["1991-01-18",1.4821,1.5112,1.4821,1.4821,9827.0],["1991-01-21",1.4531,1.4676,1.424,1.4531,58964.0],["1991-01-22",1.4531,1.4603,1.4531,1.4603,66112.0],["1991-01-23",1.4676,1.4821,1.4531,1.4821,19655.0],["1991-01-24",1.4821,1.4821,1.4676,1.4676,35736.0],["1991-01-25",1.4967,1.4967,1.4531,1.4531,50924.0],["1991-01-28",1.4385,1.4676,1.4385,1.4676,27695.0],["1991-01-29",1.4821,1.4821,1.4749,1.4749,9827.0],["1991-01-30",1.4385,1.5257,1.4385,1.5257,181360.0],["1991-01-31",1.4967,1.5403,1.4967,1.5403,14294.0],["1991-02-01",1.4967,1.5403,1.4967,1.5257,132223.0],["1991-02-04",1.5112,1.5838,1.5112,1.5403,895187.0],["1991-02-05",1.5693,1.6856,1.5403,1.642,286781.0],["1991-02-06",1.6565,1.7582,1.6565,1.7292,312690.0],["1991-02-07",1.7146,1.7292,1.7001,1.7146,217990.0],["1991-02-08",1.7001,1.7074,1.6565,1.6565,346639.0],["1991-02-11",1.6565,1.7437,1.6565,1.7437,6187688.0],["1991-02-12",1.7292,1.7582,1.7146,1.7437,318050.0],["1991-02-13",1.7292,1.7582,1.7292,1.7437,44670.0],["1991-02-14",1.7292,1.7727,1.7292,1.7437,6418186.0],["1991-02-15",1.7437,1.7727,1.7146,1.7146,1556303.0],["1991-02-19",1.7437,1.7582,1.7001,1.7437,4286533.0],["1991-02-20",1.7292,1.751,1.7292,1.7437,454741.0],["1991-02-21",1.7292,1.7727,1.7001,1.7001,699532.0],["1991-02-22",1.7364,1.7582,1.7146,1.7437,287675.0],["1991-02-25",1.7292,1.7582,1.7292,1.7292,37523.0],["1991-02-26",1.7292,1.7582,1.7292,1.7364,1215024.0],["1991-02-27",1.7292,1.7437,1.7292,1.7292,29482.0],["1991-02-28",1.7292,1.7437,1.7146,1.7437,447593.0],["1991-03-01",1.7146,1.7437,1.7001,1.7219,99167.0],["1991-03-04",1.7437,1.7437,1.7001,1.7364,543187.0],["1991-03-05",1.7292,1.7727,1.7292,1.7437,111675.0],["1991-03-06",1.7437,1.7873,1.7292,1.7437,209056.0],["1991-03-07",1.7582,1.7582,1.7146,1.7364,45563.0],["1991-03-08",1.7582,1.7582,1.7146,1.7364,73259.0],["1991-03-11",1.7146,1.7146,1.7146,1.7146,2680.0],["1991-03-12",1.7146,1.7873,1.7146,1.7873,153665.0],["1991-03-13",1.7437,1.7727,1.7437,1.7582,61645.0],["1991-03-14",1.7582,1.7582,1.7437,1.7437,100061.0],["1991-03-15",1.7437,1.7727,1.7437,1.7437,273380.0],["1991-03-18",1.7437,1.7727,1.7437,1.7437,42883.0],["1991-03-19",1.7292,1.7582,1.7146,1.7582,329665.0],["1991-03-20",1.7292,1.751,1.7292,1.7292,150091.0],["1991-03-21",1.7292,1.7727,1.7292,1.7727,120609.0],["1991-03-22",1.7437,1.7582,1.7437,1.7437,18761.0],["1991-03-25",1.7437,1.7582,1.7437,1.7582,16975.0],["1991-03-26",1.7727,1.7727,1.7582,1.7727,66112.0],["1991-03-27",1.7727,1.8018,1.7727,1.7727,488690.0],["1991-03-28",1.7727,1.8309,1.7727,1.8018,149198.0],["1991-04-01",1.7873,1.8309,1.7873,1.8018,158132.0],["1991-04-02",1.8309,1.8309,1.7873,1.7873,71472.0],["1991-04-03",1.8309,1.9035,1.8018,1.8599,515492.0],["1991-04-04",1.9181,1.9181,1.8599,1.8599,50924.0],["1991-04-05",1.889,1.889,1.8018,1.8309,534253.0],["1991-04-08",1.8309,1.8309,1.8018,1.8309,68792.0],["1991-04-09",1.8454,1.8599,1.8309,1.8454,149198.0],["1991-04-10",1.8309,1.889,1.8309,1.889,486903.0],["1991-04-11",1.889,1.889,1.8454,1.8672,92020.0],["1991-04-12",1.889,1.889,1.8454,1.8599,235858.0],["1991-04-15",1.889,1.9471,1.8745,1.9471,876425.0],["1991-04-16",1.9616,2.0052,1.9471,2.0052,188507.0],["1991-04-17",2.0343,2.0634,1.9907,2.0488,1370476.0],["1991-04-18",2.0198,2.0488,2.0198,2.0198,205482.0],["1991-04-19",2.0198,2.0488,2.0198,2.0488,363614.0],["1991-04-22",2.033,2.0623,2.033,2.033,662009.0],["1991-04-23",2.033,2.0623,2.0184,2.0257,729014.0],["1991-04-24",2.0184,2.0477,2.0184,2.0477,191188.0],["1991-04-25",2.0184,2.0623,2.0184,2.0184,2388058.0],["1991-04-26",2.0184,2.0477,2.0184,2.0477,291248.0],["1991-04-29",2.0184,2.0477,2.0184,2.033,363614.0],["1991-04-30",2.0038,2.0915,2.0038,2.0623,167066.0],["1991-05-01",2.033,2.1208,2.033,2.0915,628060.0],["1991-05-02",2.0915,2.0915,2.0915,2.0915,16081.0],["1991-05-03",2.0915,2.1939,2.0915,2.15,328771.0],["1991-05-06",2.1208,2.15,2.1208,2.15,595004.0],["1991-05-07",2.1208,2.15,2.1135,2.1354,399350.0],["1991-05-08",2.0915,2.1062,2.0623,2.0623,113462.0],["1991-05-09",2.0477,2.0915,2.0477,2.0623,82193.0],["1991-05-10",2.0915,2.1354,2.0623,2.1354,507451.0],["1991-05-13",2.0915,2.1354,2.0915,2.1208,299289.0],["1991-05-14",2.0915,2.1062,2.0915,2.1062,100061.0],["1991-05-15",2.1208,2.1208,2.0915,2.0915,51817.0],["1991-05-16",2.1062,2.1208,2.0915,2.0915,33056.0],["1991-05-17",2.1062,2.1208,2.0915,2.0915,511025.0],["1991-05-20",2.0915,2.1135,2.0915,2.0915,58071.0],["1991-05-21",2.0915,2.1354,2.0915,2.1062,200122.0],["1991-05-22",2.1062,2.1208,2.0989,2.1208,1332953.0],["1991-05-23",2.0989,2.1208,2.0769,2.0769,725441.0],["1991-05-24",2.1062,2.1062,2.0769,2.0915,49137.0],["1991-05-28",2.0769,2.1062,2.0769,2.1062,62538.0],["1991-05-29",2.0769,2.1062,2.0477,2.0623,248365.0],["1991-05-30",2.0915,2.0915,2.0477,2.0623,3150128.0],["1991-05-31",2.0915,2.0915,2.0477,2.0696,399350.0],["1991-06-03",2.0915,2.0915,2.033,2.0477,665583.0],["1991-06-04",2.0769,2.0769,2.033,2.055,1606333.0],["1991-06-05",2.0769,2.0769,2.0477,2.0477,2449703.0],["1991-06-06",2.0623,2.1062,2.0623,2.0915,4192726.0],["1991-06-07",2.0769,2.1062,2.0769,2.0915,2333561.0],["1991-06-10",2.0915,2.1208,2.0915,2.0989,267127.0],["1991-06-11",2.0769,2.1208,2.0769,2.1208,743309.0],["1991-06-12",2.0769,2.1208,2.0769,2.1062,1097989.0],["1991-06-13",2.0915,2.1208,2.0915,2.1208,55391.0],["1991-06-14",2.0989,2.1208,2.0769,2.0769,553015.0],["1991-06-17",2.0915,2.15,2.0915,2.15,670050.0],["1991-06-18",2.15,2.2086,2.1208,2.1647,188507.0],["1991-06-19",2.1939,2.1939,2.1647,2.1647,244792.0],["1991-06-20",2.1647,2.1793,2.1647,2.172,159025.0],["1991-06-21",2.1647,2.1939,2.1647,2.1647,146518.0],["1991-06-24",2.1647,2.1939,2.1647,2.1647,197441.0],["1991-06-25",2.1647,2.1939,2.1647,2.1647,450274.0],["1991-06-26",2.1647,2.2671,2.1647,2.2671,428832.0],["1991-06-27",2.2817,2.2817,2.2232,2.2232,440446.0],["1991-06-28",2.2524,2.2524,2.2232,2.2524,363614.0],["1991-07-01",2.2524,2.2524,2.1939,2.2085,641461.0],["1991-07-02",2.2085,2.2378,2.2085,2.2232,972019.0],["1991-07-03",2.2085,2.2378,2.2085,2.2085,389522.0],["1991-07-05",2.2378,2.2378,2.1939,2.2085,361827.0],["1991-07-08",2.2232,2.2232,2.1866,2.1939,941644.0],["1991-07-09",2.1793,2.2085,2.1793,2.2085,225137.0],["1991-07-10",2.2086,2.2086,2.1647,2.1647,582497.0],["1991-07-11",2.1647,2.1939,2.1647,2.1793,1040811.0],["1991-07-12",2.1793,2.1939,2.1647,2.1793,546761.0],["1991-07-15",2.1793,2.2232,2.1793,2.2232,426152.0],["1991-07-16",2.1793,2.2232,2.1793,2.2232,327878.0],["1991-07-17",2.1793,2.2085,2.1793,2.2085,49137.0],["1991-07-18",2.1793,2.1939,2.1647,2.1939,159919.0],["1991-07-19",2.1647,2.1939,2.1208,2.15,299289.0],["1991-07-22",2.1489,2.1489,2.09,2.1047,153665.0],["1991-07-23",2.0753,2.1047,2.0753,2.1047,8041.0],["1991-07-24",2.0753,2.1047,2.0311,2.0311,167959.0],["1991-07-25",2.09,2.09,1.9722,2.0164,209056.0],["1991-07-26",1.9575,2.0017,1.9281,1.9281,166172.0],["1991-07-29",1.8987,1.9134,1.8692,1.8766,423472.0],["1991-07-30",1.9134,1.9134,1.8839,1.8913,70579.0],["1991-07-31",1.9134,1.9722,1.8839,1.9575,360040.0],["1991-08-01",1.9428,2.0017,1.9428,2.0017,57178.0],["1991-08-02",2.0017,2.0017,1.9428,1.9722,835329.0],["1991-08-05",1.9428,1.9428,1.9134,1.9428,78619.0],["1991-08-06",1.9355,2.009,1.9281,2.0017,258193.0],["1991-08-07",2.0017,2.0017,1.9428,1.9722,213523.0],["1991-08-08",1.9428,1.9722,1.9281,1.9428,226924.0],["1991-08-09",1.9281,1.9502,1.9281,1.9281,41990.0],["1991-08-12",1.9281,1.9722,1.9281,1.9722,176000.0],["1991-08-13",1.9722,2.0017,1.906,1.9575,730801.0],["1991-08-14",1.9428,1.9428,1.8987,1.9134,124183.0],["1991-08-15",1.8839,1.9281,1.8839,1.9281,78619.0],["1991-08-16",1.8839,1.8987,1.8692,1.8987,153665.0],["1991-08-19",1.7662,1.8324,1.7515,1.8103,301969.0],["1991-08-20",1.8545,1.8839,1.8398,1.8839,374335.0],["1991-08-21",1.9281,1.9281,1.8839,1.9134,527106.0],["1991-08-22",1.9281,1.9575,1.9134,1.9428,427939.0],["1991-08-23",1.9575,1.9722,1.9134,1.9428,333238.0],["1991-08-26",1.987,1.987,1.9428,1.987,236751.0],["1991-08-27",1.987,1.987,1.9428,1.9722,95594.0],["1991-08-28",1.987,2.1194,1.9575,2.1194,523532.0],["1991-08-29",2.1341,2.1341,2.0458,2.0753,302863.0],["1991-08-30",2.09,2.09,2.0311,2.0458,65218.0],["1991-09-03",2.0311,2.0753,2.0311,2.0606,182254.0],["1991-09-04",2.0311,2.0606,2.0164,2.0311,371654.0],["1991-09-05",2.0164,2.0606,2.0164,2.0532,133117.0],["1991-09-06",2.0753,2.0753,2.0458,2.0606,1106029.0],["1991-09-09",2.0311,2.0606,2.0311,2.0606,87553.0],["1991-09-10",2.0311,2.0311,1.9575,1.9575,117035.0],["1991-09-11",1.9575,2.0017,1.9575,1.987,77726.0],["1991-09-12",1.987,2.0017,1.9722,2.0017,251939.0],["1991-09-13",2.009,2.0164,1.987,1.987,70579.0],["1991-09-16",1.987,2.0311,1.987,2.0311,19655.0],["1991-09-17",2.0017,2.0017,1.906,1.9575,155452.0],["1991-09-18",1.9355,1.9575,1.9134,1.9134,7147.0],["1991-09-19",1.9281,1.9575,1.9281,1.9502,96487.0],["1991-09-20",1.9281,2.0164,1.9281,2.0164,184040.0],["1991-09-23",1.987,2.0606,1.987,2.0458,133117.0],["1991-09-24",2.0753,2.09,2.0458,2.0606,358253.0],["1991-09-25",2.0606,2.09,2.0311,2.0311,17868.0],["1991-09-26",2.0606,2.1194,2.0606,2.09,382375.0],["1991-09-27",2.1194,2.1194,2.0606,2.1194,15188.0],["1991-09-30",2.1194,2.1194,2.09,2.09,463675.0],["1991-10-01",2.1194,2.1194,2.09,2.1194,351106.0],["1991-10-02",2.09,2.1194,2.09,2.1194,1400851.0],["1991-10-03",2.1194,2.1636,2.09,2.09,1054212.0],["1991-10-04",2.1121,2.1636,2.09,2.1489,278741.0],["1991-10-07",2.1489,2.1636,2.1194,2.1341,308223.0],["1991-10-08",2.1194,2.1636,2.1194,2.1194,289462.0],["1991-10-09",2.1415,2.1489,2.1194,2.1341,67898.0],["1991-10-10",2.1636,2.1636,2.1194,2.1636,115249.0],["1991-10-11",2.1636,2.1636,2.1194,2.1194,6254.0],["1991-10-14",2.1341,2.2519,2.1341,2.2445,829969.0],["1991-10-15",2.2519,2.296,2.2372,2.2666,740629.0],["1991-10-16",2.2519,2.2813,2.2372,2.2813,180467.0],["1991-10-17",2.2372,2.2813,2.2372,2.2813,230497.0],["1991-10-18",2.2961,2.3108,2.2813,2.3108,399350.0],["1991-10-21",2.3096,2.3392,2.3096,2.3244,1310618.0],["1991-10-22",2.3244,2.354,2.3244,2.3392,343959.0],["1991-10-23",2.3244,2.354,2.3244,2.3392,41096.0],["1991-10-24",2.3244,2.354,2.3244,2.3466,134010.0],["1991-10-25",2.3244,2.354,2.3244,2.3392,1319552.0],["1991-10-28",2.3244,2.3392,2.3244,2.3318,858557.0],["1991-10-29",2.3244,2.3688,2.3244,2.354,838903.0],["1991-10-30",2.3392,2.3688,2.3392,2.3392,804953.0],["1991-10-31",2.3614,2.3836,2.3392,2.354,379695.0],["1991-11-01",2.354,2.3688,2.3392,2.3688,76832.0],["1991-11-04",2.3688,2.3984,2.3392,2.3984,553908.0],["1991-11-05",2.3984,2.3984,2.354,2.3688,602152.0],["1991-11-06",2.391,2.4058,2.3688,2.3836,350213.0],["1991-11-07",2.3984,2.428,2.3836,2.4132,423472.0],["1991-11-08",2.3984,2.428,2.3984,2.3984,519065.0],["1991-11-11",2.3984,2.428,2.3984,2.3984,20548.0],["1991-11-12",2.4132,2.428,2.3836,2.4132,335918.0],["1991-11-13",2.3984,2.5169,2.3984,2.5169,613766.0],["1991-11-14",2.4872,2.5317,2.4872,2.5243,1456242.0],["1991-11-15",2.5169,2.5613,2.502,2.502,451167.0],["1991-11-18",2.4576,2.502,2.4576,2.4872,436873.0],["1991-11-19",2.502,2.502,2.28,2.3244,561949.0],["1991-11-20",2.354,2.354,2.28,2.2948,1097989.0],["1991-11-21",2.28,2.28,2.2504,2.2504,106315.0],["1991-11-22",2.2208,2.2208,2.1171,2.1615,525319.0],["1991-11-25",2.1763,2.1763,2.1319,2.1467,237644.0],["1991-11-26",2.1763,2.1763,2.1319,2.1615,482436.0],["1991-11-27",2.1615,2.1615,2.1171,2.1615,408284.0],["1991-11-29",2.1319,2.1615,2.1023,2.1615,411857.0],["1991-12-02",2.1171,2.2356,2.1171,2.2356,145624.0],["1991-12-03",2.2356,2.3096,2.2356,2.3022,1471430.0],["1991-12-04",2.2948,2.3244,2.28,2.2948,711146.0],["1991-12-05",2.28,2.3392,2.2504,2.3244,1968160.0],["1991-12-06",2.3244,2.354,2.3096,2.317,1209664.0],["1991-12-09",2.317,2.3392,2.2948,2.2948,258193.0],["1991-12-10",2.317,2.3392,2.28,2.28,972913.0],["1991-12-11",2.28,2.3096,2.2652,2.2652,565522.0],["1991-12-12",2.2652,2.3096,2.2578,2.2652,1547369.0],["1991-12-13",2.2578,2.2948,2.2504,2.2652,365401.0],["1991-12-16",2.2504,2.2652,2.2208,2.2282,426152.0],["1991-12-17",2.1911,2.2208,2.1467,2.1467,449380.0],["1991-12-18",2.1319,2.1467,2.0875,2.1393,1341887.0],["1991-12-19",2.1171,2.1467,2.1171,2.1467,566416.0],["1991-12-20",2.1171,2.1319,2.0875,2.1171,144731.0],["1991-12-23",2.1023,2.1319,2.0949,2.1319,134903.0],["1991-12-24",2.1467,2.1911,2.1171,2.1911,1090841.0],["1991-12-26",2.1763,2.1911,2.1541,2.1541,96487.0],["1991-12-27",2.1763,2.1911,2.1467,2.1911,3487834.0],["1991-12-30",2.1911,2.2208,2.1467,2.2208,847837.0],["1991-12-31",2.28,2.4132,2.28,2.3836,301076.0],["1992-01-02",2.3614,2.4872,2.3392,2.4798,1169461.0],["1992-01-03",2.4872,2.5169,2.4576,2.4872,1092628.0],["1992-01-06",2.4872,2.6501,2.4872,2.6205,606619.0],["1992-01-07",2.5909,2.6205,2.5317,2.5761,813887.0],["1992-01-08",2.5169,2.5465,2.4872,2.4872,310010.0],["1992-01-09",2.4724,2.5465,2.4724,2.5169,111675.0],["1992-01-10",2.502,2.5391,2.502,2.5391,124183.0],["1992-01-13",2.5317,2.5761,2.502,2.5687,519959.0],["1992-01-14",2.6057,2.6353,2.5909,2.6131,985420.0],["1992-01-15",2.6057,2.6649,2.5909,2.6205,715613.0],["1992-01-16",2.6205,2.6649,2.5613,2.5761,134903.0],["1992-01-17",2.5609,2.5758,2.5311,2.5758,236751.0],["1992-01-20",2.5311,2.5758,2.5311,2.5609,97381.0],["1992-01-21",2.5609,2.5683,2.546,2.546,519959.0],["1992-01-22",2.546,2.546,2.5311,2.5386,719187.0],["1992-01-23",2.5609,2.5758,2.546,2.546,575350.0],["1992-01-24",2.5758,2.5758,2.5013,2.5162,343959.0],["1992-01-27",2.5162,2.5162,2.4716,2.479,645928.0],["1992-01-28",2.4864,2.5311,2.4567,2.4641,715613.0],["1992-01-29",2.4567,2.5162,2.4567,2.5162,85766.0],["1992-01-30",2.4939,2.6353,2.4716,2.5609,261766.0],["1992-01-31",2.5758,2.68,2.5758,2.68,620913.0],["1992-02-03",2.6353,2.68,2.6353,2.68,153665.0],["1992-02-04",2.6502,2.7247,2.6502,2.7098,355573.0],["1992-02-05",2.7247,2.7396,2.6949,2.7098,1042598.0],["1992-02-06",2.7247,2.7544,2.7247,2.7396,57178.0],["1992-02-07",2.7247,2.7396,2.6949,2.6949,182254.0],["1992-02-10",2.7172,2.7396,2.6949,2.7396,276954.0],["1992-02-11",2.7396,2.8289,2.7098,2.8289,359147.0],["1992-02-12",2.7991,2.8587,2.7842,2.8438,544081.0],["1992-02-13",2.8289,2.8587,2.814,2.8587,121502.0],["1992-02-14",2.8289,2.8587,2.8289,2.8587,369868.0],["1992-02-18",2.8289,2.8587,2.814,2.8438,502091.0],["1992-02-19",2.7991,2.8438,2.7693,2.7693,225137.0],["1992-02-20",2.7396,2.7991,2.7396,2.7842,329665.0],["1992-02-21",2.814,2.814,2.7693,2.7693,335918.0],["1992-02-24",2.814,2.814,2.7544,2.7693,618233.0],["1992-02-25",2.814,2.814,2.7693,2.7842,411857.0],["1992-02-26",2.7693,2.814,2.7693,2.8066,361827.0],["1992-02-27",2.7842,2.814,2.7693,2.814,163492.0],["1992-02-28",2.7693,2.814,2.7693,2.7991,97381.0],["1992-03-02",2.7693,2.814,2.7693,2.7842,378802.0],["1992-03-03",2.7842,2.7842,2.7098,2.7396,223350.0],["1992-03-04",2.7098,2.7396,2.68,2.68,331451.0],["1992-03-05",2.6949,2.7098,2.6651,2.68,445807.0],["1992-03-06",2.6502,2.68,2.6353,2.6726,163492.0],["1992-03-09",2.6353,2.68,2.6353,2.6651,91127.0],["1992-03-10",2.6204,2.68,2.6204,2.6502,28589.0],["1992-03-11",2.6502,2.68,2.6353,2.68,104528.0],["1992-03-12",2.6353,2.68,2.6353,2.6651,490477.0],["1992-03-13",2.68,2.68,2.6502,2.6502,58071.0],["1992-03-16",2.6502,2.68,2.6502,2.6726,357360.0],["1992-03-17",2.6353,2.68,2.6353,2.68,75046.0],["1992-03-18",2.6353,2.68,2.5907,2.6502,112568.0],["1992-03-19",2.5907,2.5907,2.4864,2.5683,304649.0],["1992-03-20",2.5609,2.5907,2.5311,2.5311,546761.0],["1992-03-23",2.5311,2.5311,2.5013,2.5162,91127.0],["1992-03-24",2.5311,2.5311,2.4418,2.4418,221563.0],["1992-03-25",2.4418,2.4567,2.412,2.412,632527.0],["1992-03-26",2.4194,2.4864,2.4194,2.4492,1340993.0],["1992-03-27",2.4418,2.4716,2.3822,2.3822,402923.0],["1992-03-30",2.3971,2.4269,2.3822,2.3971,67898.0],["1992-03-31",2.4269,2.4567,2.3971,2.4194,98274.0],["1992-04-01",2.412,2.4418,2.3971,2.4418,203695.0],["1992-04-02",2.4567,2.4567,2.3227,2.3673,824608.0],["1992-04-03",2.3227,2.412,2.3227,2.3673,623593.0],["1992-04-06",2.3822,2.3822,2.3524,2.3673,417218.0],["1992-04-07",2.3822,2.3822,2.3524,2.3822,1024730.0],["1992-04-08",2.3524,2.4269,2.3524,2.4269,73259.0],["1992-04-09",2.4418,2.5609,2.4418,2.5609,578030.0],["1992-04-10",2.5758,2.5907,2.4269,2.4418,496730.0],["1992-04-13",2.4716,2.5609,2.4418,2.5311,435086.0],["1992-04-14",2.5013,2.5013,2.4418,2.4864,878212.0],["1992-04-15",2.4716,2.5907,2.4716,2.5758,302863.0],["1992-04-16",2.546,2.5907,2.546,2.5907,304649.0],["1992-04-20",2.5604,2.6053,2.5604,2.6053,8934.0],["1992-04-21",2.6053,2.6203,2.5979,2.6203,205482.0],["1992-04-22",2.5979,2.6203,2.5754,2.5754,634314.0],["1992-04-23",2.5904,2.6203,2.5604,2.6203,45563.0],["1992-04-24",2.5979,2.6203,2.5754,2.6203,111675.0],["1992-04-27",2.5754,2.6203,2.5604,2.5604,516385.0],["1992-04-28",2.6053,2.6053,2.5454,2.5829,24122.0],["1992-04-29",2.5454,2.5904,2.5454,2.5904,57178.0],["1992-04-30",2.5604,2.5904,2.5454,2.5454,12508.0],["1992-05-01",2.5604,2.5904,2.5454,2.5904,48244.0],["1992-05-04",2.5904,2.5904,2.5454,2.5529,83086.0],["1992-05-05",2.5454,2.5604,2.5305,2.538,395776.0],["1992-05-06",2.5604,2.5904,2.5454,2.5904,125076.0],["1992-05-07",2.6053,2.6353,2.5604,2.6353,190294.0],["1992-05-08",2.6353,2.6353,2.6053,2.6353,531573.0],["1992-05-11",2.6203,2.6652,2.6203,2.6353,55391.0],["1992-05-12",2.6503,2.7251,2.6353,2.7251,851410.0],["1992-05-13",2.7251,2.7551,2.7251,2.7401,490477.0],["1992-05-14",2.7251,2.7551,2.6952,2.7027,410071.0],["1992-05-15",2.6877,2.7251,2.6802,2.7251,134010.0],["1992-05-18",2.7251,2.7251,2.6802,2.7027,120609.0],["1992-05-19",2.6802,2.7251,2.6652,2.6652,190294.0],["1992-05-20",2.6652,2.7027,2.6053,2.6053,290355.0],["1992-05-21",2.5904,2.6353,2.5305,2.5454,330558.0],["1992-05-22",2.5155,2.5454,2.4856,2.4856,108101.0],["1992-05-26",2.493,2.5155,2.4856,2.5155,81299.0],["1992-05-27",2.4856,2.5305,2.4856,2.5005,145624.0],["1992-05-28",2.5305,2.5604,2.5155,2.5155,148304.0],["1992-05-29",2.5604,2.6053,2.5454,2.6053,61645.0],["1992-06-01",2.5604,2.6503,2.5604,2.6428,134903.0],["1992-06-02",2.6128,2.6128,2.5305,2.538,435979.0],["1992-06-03",2.5305,2.5305,2.4331,2.4706,1331166.0],["1992-06-04",2.4556,2.4556,2.4257,2.4556,192081.0],["1992-06-05",2.4706,2.4706,2.3807,2.3807,312690.0],["1992-06-08",2.3807,2.4107,2.3208,2.3508,519959.0],["1992-06-09",2.3508,2.3807,2.2909,2.3059,592324.0],["1992-06-10",2.2909,2.3208,2.246,2.2759,310010.0],["1992-06-11",2.2759,2.2759,2.216,2.246,310010.0],["1992-06-12",2.261,2.261,2.1861,2.1936,512812.0],["1992-06-15",2.216,2.231,2.1711,2.216,811207.0],["1992-06-16",2.246,2.246,2.2011,2.231,221563.0],["1992-06-17",2.2011,2.231,2.1861,2.1861,160812.0],["1992-06-18",2.231,2.231,2.1861,2.231,444020.0],["1992-06-19",2.231,2.231,2.1861,2.2235,177787.0],["1992-06-22",2.231,2.231,2.1861,2.216,151878.0],["1992-06-23",2.216,2.216,2.1412,2.1412,285888.0],["1992-06-24",2.1561,2.1861,2.1412,2.1861,297502.0],["1992-06-25",2.1711,2.1711,2.1412,2.1561,225137.0],["1992-06-26",2.1561,2.1711,2.1412,2.1412,122396.0],["1992-06-29",2.1412,2.1412,2.1412,2.1412,10721.0],["1992-06-30",2.1711,2.1711,2.1412,2.1711,39310.0],["1992-07-01",2.1711,2.2085,2.1412,2.2085,1712648.0],["1992-07-02",2.2011,2.231,2.2011,2.231,33949.0],["1992-07-06",2.216,2.246,2.216,2.231,138477.0],["1992-07-07",2.231,2.2759,2.1711,2.1711,911268.0],["1992-07-08",2.1711,2.1861,2.1262,2.1262,1500912.0],["1992-07-09",2.1561,2.1711,2.1412,2.1561,192974.0],["1992-07-10",2.1561,2.1861,2.1412,2.1487,168853.0],["1992-07-13",2.1561,2.1786,2.1487,2.1711,193868.0],["1992-07-14",2.1412,2.1861,2.0663,2.1412,793339.0],["1992-07-15",2.1561,2.1561,2.1112,2.1561,292142.0],["1992-07-16",2.1337,2.246,2.1337,2.246,451167.0],["1992-07-17",2.1861,2.231,2.1861,2.2235,127756.0],["1992-07-20",2.2308,2.2308,2.1855,2.2157,1030090.0],["1992-07-21",2.2458,2.3363,2.2006,2.2609,1410679.0],["1992-07-22",2.2458,2.2609,2.2308,2.2458,172426.0],["1992-07-23",2.276,2.276,2.2308,2.2534,601258.0],["1992-07-24",2.2308,2.2609,2.2308,2.2308,731695.0],["1992-07-27",2.2308,2.2609,2.2308,2.2534,330558.0],["1992-07-28",2.2458,2.291,2.2458,2.276,1509846.0],["1992-07-29",2.276,2.291,2.2609,2.2609,1531288.0],["1992-07-30",2.2609,2.291,2.2609,2.291,93807.0],["1992-07-31",2.2609,2.3513,2.2609,2.3513,396670.0],["1992-08-03",2.3664,2.3664,2.3363,2.3664,1787693.0],["1992-08-04",2.3664,2.3815,2.3363,2.3589,645928.0],["1992-08-05",2.3363,2.3815,2.3363,2.3363,137584.0],["1992-08-06",2.3363,2.3664,2.3363,2.3513,75939.0],["1992-08-07",2.3589,2.3664,2.3363,2.3363,294822.0],["1992-08-10",2.3363,2.3966,2.3363,2.3815,159025.0],["1992-08-11",2.4116,2.4418,2.4116,2.4267,117929.0],["1992-08-12",2.4267,2.4342,2.3966,2.3966,692385.0],["1992-08-13",2.3966,2.4267,2.3513,2.3739,141157.0],["1992-08-14",2.3966,2.3966,2.3137,2.3513,430619.0],["1992-08-17",2.3212,2.3363,2.291,2.291,386842.0],["1992-08-18",2.291,2.2986,2.2609,2.2609,249259.0],["1992-08-19",2.3061,2.3061,2.2458,2.2458,570883.0],["1992-08-20",2.2458,2.276,2.2308,2.2383,1304364.0],["1992-08-21",2.2308,2.2458,2.1705,2.2006,352893.0],["1992-08-24",2.1403,2.1705,2.0725,2.1403,582497.0],["1992-08-25",2.0951,2.1403,2.0951,2.1177,53604.0],["1992-08-26",2.1554,2.2232,2.1403,2.2232,201015.0],["1992-08-27",2.2458,2.291,2.2458,2.291,297502.0],["1992-08-28",2.2458,2.2684,2.2157,2.2458,244792.0],["1992-08-31",2.2308,2.2308,2.1554,2.1705,197441.0],["1992-09-01",2.1855,2.1855,2.1554,2.1554,171533.0],["1992-09-02",2.1554,2.1855,2.1554,2.178,101848.0],["1992-09-03",2.1855,2.1855,2.1252,2.1403,319837.0],["1992-09-04",2.1554,2.2006,2.1554,2.2006,153665.0],["1992-09-08",2.1705,2.1931,2.1705,2.1705,1098882.0],["1992-09-09",2.1705,2.2157,2.1705,2.178,1478577.0],["1992-09-10",2.1705,2.2006,2.1705,2.1855,474395.0],["1992-09-11",2.2157,2.2157,2.1705,2.2157,532466.0],["1992-09-14",2.2458,2.2458,2.2006,2.2232,226030.0],["1992-09-15",2.2006,2.2458,2.2006,2.2157,58071.0],["1992-09-16",2.2308,2.2308,2.1855,2.2157,62538.0],["1992-09-17",2.2458,2.2458,2.178,2.2308,230497.0],["1992-09-18",2.1705,2.2157,2.1554,2.1554,261766.0],["1992-09-21",2.1855,2.1855,2.1102,2.1554,325198.0],["1992-09-22",2.1554,2.1705,2.1252,2.1403,47350.0],["1992-09-23",2.1554,2.1554,2.1252,2.1252,263553.0],["1992-09-24",2.1705,2.1705,2.1252,2.1252,25015.0],["1992-09-25",2.1479,2.2308,2.1252,2.2308,355573.0],["1992-09-28",2.1855,2.2308,2.1855,2.1931,777258.0],["1992-09-29",2.1855,2.2308,2.1855,2.1855,332345.0],["1992-09-30",2.2157,2.2458,2.1855,2.2232,155452.0],["1992-10-01",2.2458,2.2458,2.2006,2.2308,434192.0],["1992-10-02",2.2157,2.2308,2.2006,2.2232,261766.0],["1992-10-05",2.2006,2.2232,2.2006,2.2006,703999.0],["1992-10-06",2.2458,2.2458,2.2006,2.2157,109888.0],["1992-10-07",2.2006,2.2458,2.2006,2.2006,12508.0],["1992-10-08",2.2157,2.3061,2.2157,2.2534,492263.0],["1992-10-09",2.2458,2.2609,2.2458,2.2458,16975.0],["1992-10-12",2.2458,2.276,2.2458,2.276,37523.0],["1992-10-13",2.291,2.291,2.2609,2.2609,537827.0],["1992-10-14",2.2458,2.2609,2.2006,2.2458,224243.0],["1992-10-15",2.2157,2.2609,2.2157,2.2458,317157.0],["1992-10-16",2.2383,2.291,2.2308,2.291,341279.0],["1992-10-19",2.2756,2.4424,2.2756,2.4273,521746.0],["1992-10-20",2.4121,2.4576,2.3969,2.3969,96487.0],["1992-10-21",2.3969,2.4424,2.3969,2.4273,67005.0],["1992-10-22",2.4424,2.4728,2.4273,2.4728,144731.0],["1992-10-23",2.4424,2.5031,2.4424,2.488,258193.0],["1992-10-26",2.4728,2.488,2.4728,2.4728,41096.0],["1992-10-27",2.4728,2.5031,2.4576,2.4576,22335.0],["1992-10-28",2.4424,2.488,2.4424,2.488,25015.0],["1992-10-29",2.488,2.488,2.488,2.488,7147.0],["1992-10-30",2.4424,2.488,2.4424,2.488,176893.0],["1992-11-02",2.4652,2.488,2.4424,2.4424,125076.0],["1992-11-03",2.4424,2.4955,2.4424,2.4955,41990.0],["1992-11-04",2.5031,2.5031,2.4728,2.5031,149198.0],["1992-11-05",2.4804,2.5031,2.4576,2.488,185827.0],["1992-11-06",2.4955,2.4955,2.4728,2.4804,133117.0],["1992-11-09",2.488,2.488,2.4576,2.4728,247472.0],["1992-11-10",2.4652,2.4652,2.3969,2.4197,468142.0],["1992-11-11",2.3969,2.4197,2.3818,2.4121,100954.0],["1992-11-12",2.4273,2.4349,2.4121,2.4121,238538.0],["1992-11-13",2.4424,2.4424,2.4273,2.4424,8934.0],["1992-11-16",2.4349,2.4424,2.3969,2.4424,100061.0],["1992-11-17",2.4424,2.4424,2.3969,2.4045,92914.0],["1992-11-18",2.4273,2.4273,2.3969,2.4273,344852.0],["1992-11-19",2.4121,2.4273,2.4121,2.4121,129543.0],["1992-11-20",2.3969,2.4424,2.3969,2.4197,10721.0],["1992-11-23",2.4424,2.4424,2.4424,2.4424,893.0],["1992-11-24",2.4424,2.4424,2.3969,2.3969,17868.0],["1992-11-25",2.4424,2.4576,2.4121,2.4576,173320.0],["1992-11-27",2.4576,2.4576,2.4273,2.45,91127.0],["1992-11-30",2.4576,2.4576,2.4273,2.4273,113462.0],["1992-12-01",2.4576,2.5031,2.45,2.5031,429725.0],["1992-12-02",2.4576,2.5031,2.4576,2.5031,105421.0],["1992-12-03",2.4728,2.5942,2.4728,2.5486,192081.0],["1992-12-04",2.5183,2.5411,2.5183,2.5335,364507.0],["1992-12-07",2.488,2.5486,2.488,2.5486,175106.0],["1992-12-08",2.5486,2.5638,2.5335,2.5638,73259.0],["1992-12-09",2.5638,2.579,2.5335,2.5335,104528.0],["1992-12-10",2.579,2.579,2.5335,2.5335,83980.0],["1992-12-11",2.579,2.579,2.5183,2.5411,153665.0],["1992-12-14",2.5183,2.5638,2.4273,2.4273,406497.0],["1992-12-15",2.4424,2.4576,2.3969,2.4273,721867.0],["1992-12-16",2.4273,2.4424,2.4273,2.4424,82193.0],["1992-12-17",2.4424,2.4424,2.4121,2.4424,692385.0],["1992-12-18",2.4424,2.4424,2.4121,2.4424,428832.0],["1992-12-21",2.4121,2.4424,2.4121,2.4424,233177.0],["1992-12-22",2.4424,2.4424,2.4121,2.4424,17868.0],["1992-12-23",2.4424,2.4424,2.4424,2.4424,13401.0],["1992-12-24",2.4121,2.4121,2.4121,2.4121,11614.0],["1992-12-28",2.4121,2.4273,2.3969,2.4273,263553.0],["1992-12-29",2.3969,2.4424,2.3969,2.4197,144731.0],["1992-12-30",2.3969,2.4273,2.3969,2.3969,65218.0],["1992-12-31",2.4197,2.4424,2.3969,2.3969,611979.0],["1993-01-04",2.3969,2.4424,2.3969,2.4121,125969.0],["1993-01-05",2.4121,2.4424,2.3666,2.4349,740629.0],["1993-01-06",2.4273,2.4424,2.4273,2.4424,720974.0],["1993-01-07",2.4424,2.4576,2.4273,2.4273,343959.0],["1993-01-08",2.4349,2.4576,2.4273,2.4576,82193.0],["1993-01-11",2.4424,2.5942,2.4424,2.579,779045.0],["1993-01-12",2.5638,2.6245,2.5638,2.6093,532466.0],["1993-01-13",2.6245,2.6852,2.6245,2.6852,680771.0],["1993-01-14",2.6548,2.67,2.5638,2.579,440446.0],["1993-01-15",2.6017,2.67,2.5942,2.6397,427045.0],["1993-01-18",2.6548,2.6548,2.5942,2.6093,69685.0],["1993-01-19",2.6093,2.6397,2.5942,2.6093,272487.0],["1993-01-20",2.6397,2.7307,2.6397,2.7155,452060.0],["1993-01-21",2.7155,2.7155,2.6852,2.7003,268020.0],["1993-01-22",2.7155,2.7307,2.67,2.67,43777.0],["1993-01-25",2.7313,2.7466,2.6703,2.6856,503878.0],["1993-01-26",2.6856,2.7161,2.6856,2.7008,400243.0],["1993-01-27",2.6779,2.7466,2.6703,2.7466,479756.0],["1993-01-28",2.7313,2.7542,2.7161,2.7313,547654.0],["1993-01-29",2.7313,2.7619,2.7008,2.7313,371654.0],["1993-02-01",2.7313,2.7619,2.7161,2.7466,231391.0],["1993-02-02",2.7619,2.7771,2.7313,2.7771,654862.0],["1993-02-03",2.7924,2.8076,2.7619,2.8076,153665.0],["1993-02-04",2.7924,2.7924,2.7619,2.7924,192081.0],["1993-02-05",2.8076,2.8076,2.7619,2.7619,19655.0],["1993-02-08",2.7619,2.7924,2.7619,2.7619,27695.0],["1993-02-09",2.8076,2.8839,2.7924,2.8534,402030.0],["1993-02-10",2.9145,2.9602,2.8839,2.9145,892507.0],["1993-02-11",2.8992,2.9602,2.8992,2.9297,322517.0],["1993-02-12",2.9602,2.9602,2.8687,2.9145,589644.0],["1993-02-16",2.9297,2.9297,2.8687,2.8839,218883.0],["1993-02-17",2.8687,2.9145,2.8687,2.9145,82193.0],["1993-02-18",2.9297,2.9755,2.8839,2.8916,730801.0],["1993-02-19",2.9145,2.9145,2.8076,2.8076,828182.0],["1993-02-22",2.8382,2.8382,2.6703,2.7313,631634.0],["1993-02-23",2.7619,2.7619,2.7313,2.7466,534253.0],["1993-02-24",2.7542,2.7619,2.7313,2.7466,287675.0],["1993-02-25",2.7466,2.8076,2.7466,2.8076,494050.0],["1993-02-26",2.8382,2.8382,2.7924,2.8382,433299.0],["1993-03-01",2.8229,2.8687,2.8229,2.8382,88447.0],["1993-03-02",2.8229,2.8687,2.8229,2.8687,267127.0],["1993-03-03",2.8687,2.8687,2.8229,2.8229,188507.0],["1993-03-04",2.8229,2.8534,2.8229,2.8534,50924.0],["1993-03-05",2.8229,2.8839,2.8229,2.8839,382375.0],["1993-03-08",2.8687,2.9145,2.8534,2.8992,133117.0],["1993-03-09",2.9145,2.9297,2.8992,2.9145,543187.0],["1993-03-10",2.945,2.945,2.8229,2.8839,1494658.0],["1993-03-11",2.9297,2.9297,2.8839,2.8992,167066.0],["1993-03-12",2.8687,2.9145,2.8534,2.8992,182254.0],["1993-03-15",2.8687,2.8992,2.8534,2.8992,31269.0],["1993-03-16",2.8534,2.8992,2.8534,2.8763,393096.0],["1993-03-17",2.8839,2.9297,2.8687,2.9145,451167.0],["1993-03-18",2.9297,2.9755,2.9068,2.9526,399350.0],["1993-03-19",2.9602,2.9602,2.9297,2.9297,116142.0],["1993-03-22",2.9297,2.9755,2.9297,2.9297,204589.0],["1993-03-23",2.9526,2.9755,2.9297,2.9755,19655.0],["1993-03-24",2.9297,2.9755,2.9297,2.945,565522.0],["1993-03-25",2.945,2.9755,2.945,2.9602,129543.0],["1993-03-26",2.9679,2.9755,2.9297,2.9755,63431.0],["1993-03-29",2.9297,2.9602,2.9297,2.9602,69685.0],["1993-03-30",2.9679,3.006,2.9602,2.9755,687025.0],["1993-03-31",3.006,3.006,2.9755,2.9907,117929.0],["1993-04-01",3.006,3.0518,2.9907,3.0365,413644.0],["1993-04-02",3.0442,3.0976,3.006,3.0136,1236466.0],["1993-04-05",3.0213,3.0518,3.006,3.0289,937177.0],["1993-04-06",3.006,3.0442,3.006,3.006,1422293.0],["1993-04-07",2.9907,3.0365,2.9755,3.0213,144731.0],["1993-04-08",2.9755,3.0518,2.9755,3.0518,409177.0],["1993-04-12",3.0213,3.1586,3.0213,3.0976,745989.0],["1993-04-13",3.0976,3.1281,3.0976,3.1281,703106.0],["1993-04-14",3.1128,3.2196,3.1128,3.1891,417218.0],["1993-04-15",3.2501,3.2654,3.1891,3.2196,754030.0],["1993-04-16",3.2349,3.2349,3.1891,3.2196,570883.0],["1993-04-19",3.2046,3.2506,3.2046,3.2123,745096.0],["1993-04-20",3.2506,3.2506,3.1893,3.2506,261766.0],["1993-04-21",3.2046,3.3119,3.2046,3.2813,693278.0],["1993-04-22",3.2659,3.2813,3.1893,3.1893,447593.0],["1993-04-23",3.1739,3.2199,3.0819,3.0896,317157.0],["1993-04-26",3.1279,3.1509,3.0666,3.1279,481543.0],["1993-04-27",3.0973,3.1279,3.0819,3.0973,201908.0],["1993-04-28",3.1126,3.1126,3.0359,3.0666,298396.0],["1993-04-29",3.0513,3.0819,3.0513,3.0513,505664.0],["1993-04-30",3.0743,3.0819,3.0513,3.0666,1965480.0],["1993-05-03",3.0589,3.0819,3.0359,3.0589,125076.0],["1993-05-04",3.0589,3.0819,3.0359,3.0359,1023836.0],["1993-05-05",3.0359,3.1433,3.0359,3.1433,452060.0],["1993-05-06",3.1203,3.1203,3.0819,3.0819,391309.0],["1993-05-07",3.1126,3.1126,2.9593,3.0053,617339.0],["1993-05-10",2.9823,2.9899,2.9439,2.9899,289462.0],["1993-05-11",2.9746,3.0206,2.9439,3.0053,2025338.0],["1993-05-12",3.0053,3.0666,3.0053,3.0666,354680.0],["1993-05-13",3.0666,3.0666,3.0206,3.0513,451167.0],["1993-05-14",3.0053,3.0513,3.0053,3.0513,40203.0],["1993-05-17",3.0973,3.0973,3.0359,3.0359,64325.0],["1993-05-18",3.0819,3.0819,3.0359,3.0513,430619.0],["1993-05-19",3.0589,3.0666,3.0359,3.0666,292142.0],["1993-05-20",3.0819,3.0973,3.0666,3.0973,1149806.0],["1993-05-21",3.0973,3.1893,3.0896,3.1586,378802.0],["1993-05-24",3.1433,3.1893,3.1433,3.1893,737055.0],["1993-05-25",3.1893,3.2506,3.1816,3.2506,346639.0],["1993-05-26",3.2199,3.2506,3.2199,3.2276,173320.0],["1993-05-27",3.2506,3.2506,3.2199,3.2276,357360.0],["1993-05-28",3.2199,3.2353,3.2199,3.2199,724547.0],["1993-06-01",3.2046,3.2506,3.2046,3.2506,937177.0],["1993-06-02",3.2199,3.2659,3.2199,3.2353,887146.0],["1993-06-03",3.2199,3.2506,3.2046,3.2046,662009.0],["1993-06-04",3.2046,3.2506,3.2046,3.2199,1263268.0],["1993-06-07",3.2506,3.2506,3.2046,3.2046,66112.0],["1993-06-08",3.2199,3.2506,3.2046,3.2046,414538.0],["1993-06-09",3.2046,3.2353,3.2046,3.2123,344852.0],["1993-06-10",3.2353,3.2353,3.2046,3.2046,184040.0],["1993-06-11",3.2046,3.2353,3.1586,3.1586,561949.0],["1993-06-14",3.1739,3.2084,3.1624,3.1624,159621.0],["1993-06-15",3.1509,3.2199,3.1509,3.2199,673028.0],["1993-06-16",3.1969,3.3119,3.1739,3.3119,490774.0],["1993-06-17",3.3579,3.4039,3.3119,3.4039,596791.0],["1993-06-18",3.3579,3.4039,3.3349,3.3924,277550.0],["1993-06-21",3.4039,3.4039,3.3349,3.3579,165577.0],["1993-06-22",3.3809,3.3809,3.3349,3.3464,787383.0],["1993-06-23",3.3809,3.3809,3.3349,3.3809,279336.0],["1993-06-24",3.3349,3.3579,3.2084,3.2659,779045.0],["1993-06-25",3.2199,3.2659,3.2199,3.2429,190592.0],["1993-06-28",3.2199,3.2889,3.2199,3.2889,409773.0],["1993-06-29",3.3349,3.4039,3.3119,3.3579,378206.0],["1993-06-30",3.4039,3.5419,3.3579,3.5189,572372.0],["1993-07-01",3.5419,3.5879,3.4729,3.5419,1151295.0],["1993-07-02",3.5879,3.5879,3.5419,3.5419,754625.0],["1993-07-06",3.5419,3.7259,3.5419,3.7029,1018476.0],["1993-07-07",3.7144,3.7259,3.6569,3.6569,1569406.0],["1993-07-08",3.6684,3.7029,3.5879,3.7029,948195.0],["1993-07-09",3.6799,3.7029,3.6799,3.7029,851112.0],["1993-07-12",3.6799,3.7949,3.6569,3.6914,1125088.0],["1993-07-13",3.6799,3.6799,3.5189,3.5419,1808242.0],["1993-07-14",3.5879,3.5994,3.5419,3.5879,205482.0],["1993-07-15",3.5879,3.5879,3.5419,3.5534,394287.0],["1993-07-16",3.5419,3.5879,3.5419,3.5419,450274.0],["1993-07-19",3.5692,3.6038,3.5114,3.523,369868.0],["1993-07-20",3.5114,3.5576,3.4652,3.4652,473502.0],["1993-07-21",3.4652,3.4652,3.3728,3.3728,667668.0],["1993-07-22",3.419,3.419,3.2342,3.2342,544378.0],["1993-07-23",3.2342,3.3497,3.2342,3.3266,402030.0],["1993-07-26",3.3497,3.3728,3.3035,3.3151,349617.0],["1993-07-27",3.3035,3.3266,3.2804,3.2804,486605.0],["1993-07-28",3.3266,3.3266,3.2573,3.3035,623593.0],["1993-07-29",3.3266,3.3266,3.2573,3.3035,94105.0],["1993-07-30",3.3266,3.3266,3.2573,3.3266,559268.0],["1993-08-02",3.3035,3.5345,3.3035,3.5114,597982.0],["1993-08-03",3.5114,3.6731,3.4768,3.65,328176.0],["1993-08-04",3.65,3.6731,3.6038,3.6731,618233.0],["1993-08-05",3.6269,3.6732,3.6038,3.6038,561651.0],["1993-08-06",3.6732,3.6732,3.6038,3.6038,108399.0],["1993-08-09",3.6038,3.6269,3.5692,3.5923,311499.0],["1993-08-10",3.6038,3.6269,3.5807,3.5807,366294.0],["1993-08-11",3.6269,3.6731,3.5807,3.6731,379993.0],["1993-08-12",3.6269,3.6731,3.6269,3.6731,596196.0],["1993-08-13",3.6731,3.6963,3.6269,3.6963,192974.0],["1993-08-16",3.6963,3.7194,3.6269,3.7194,297204.0],["1993-08-17",3.6269,3.7194,3.5807,3.5923,179871.0],["1993-08-18",3.5807,3.6154,3.4652,3.4652,254321.0],["1993-08-19",3.5114,3.5114,3.3728,3.4421,712933.0],["1993-08-20",3.4421,3.4883,3.419,3.4652,428236.0],["1993-08-23",3.4883,3.5114,3.4652,3.5114,1098286.0],["1993-08-24",3.4768,3.5114,3.4652,3.4652,104230.0],["1993-08-25",3.5114,3.5114,3.3728,3.3728,240622.0],["1993-08-26",3.419,3.419,3.3728,3.3728,631336.0],["1993-08-27",3.3728,3.4075,3.3728,3.3728,1689122.0],["1993-08-30",3.3844,3.419,3.3497,3.419,89340.0],["1993-08-31",3.419,3.4652,3.3497,3.4537,1361542.0],["1993-09-01",3.419,3.4652,3.419,3.4421,586666.0],["1993-09-02",3.4883,3.4883,3.419,3.419,30971.0],["1993-09-03",3.4652,3.4652,3.3959,3.3959,57178.0],["1993-09-07",3.3959,3.3959,3.1649,3.2573,1182266.0],["1993-09-08",3.188,3.2573,3.188,3.2573,489583.0],["1993-09-09",3.2342,3.2804,3.2111,3.2804,1245995.0],["1993-09-10",3.2111,3.2804,3.188,3.2111,1273393.0],["1993-09-13",3.2342,3.419,3.2111,3.3959,355573.0],["1993-09-14",3.419,3.4421,3.3497,3.4306,294226.0],["1993-09-15",3.419,3.4883,3.3959,3.419,78619.0],["1993-09-16",3.3959,3.4306,3.3035,3.3266,347235.0],["1993-09-17",3.3497,3.3497,3.2342,3.2804,192974.0],["1993-09-20",3.2804,3.2804,3.1649,3.2342,263255.0],["1993-09-21",3.1765,3.1996,3.1187,3.188,743904.0],["1993-09-22",3.1534,3.3035,3.1187,3.3035,225732.0],["1993-09-23",3.2573,3.3035,3.2573,3.2573,316264.0],["1993-09-24",3.2573,3.292,3.2458,3.2573,178084.0],["1993-09-27",3.2458,3.3844,3.2342,3.3382,1186435.0],["1993-09-28",3.3266,3.3728,3.1649,3.1649,905908.0],["1993-09-29",3.2342,3.2342,3.0494,3.188,1251951.0],["1993-09-30",3.188,3.2342,3.188,3.2111,949982.0],["1993-10-01",3.2342,3.2342,3.1187,3.1303,3137621.0],["1993-10-04",3.0956,3.1418,3.0494,3.0494,229306.0],["1993-10-05",3.1187,3.1187,3.0725,3.1187,708764.0],["1993-10-06",3.188,3.2573,3.188,3.2573,1840404.0],["1993-10-07",3.2111,3.2804,3.0494,3.1649,1194178.0],["1993-10-08",3.2111,3.2111,3.0494,3.1187,541400.0],["1993-10-11",3.1418,3.1418,3.0725,3.1418,14294.0],["1993-10-12",3.1418,3.2111,3.0956,3.1187,818950.0],["1993-10-13",3.1187,3.1649,3.0956,3.1534,318050.0],["1993-10-14",3.1649,3.1649,3.0956,3.1418,434192.0],["1993-10-15",3.1418,3.1418,3.0379,3.0956,272785.0],["1993-10-18",3.1114,3.1114,3.0417,3.0882,207269.0],["1993-10-19",3.0882,3.0882,3.0185,3.0185,45861.0],["1993-10-20",3.065,3.065,3.0185,3.065,142944.0],["1993-10-21",3.0185,3.0882,2.8792,2.9256,586070.0],["1993-10-22",2.9721,2.9721,2.9024,2.9721,376419.0],["1993-10-25",2.9489,3.0185,2.9489,2.9489,191188.0],["1993-10-26",2.9489,3.0185,2.9489,3.0185,60156.0],["1993-10-27",3.0301,3.0417,2.9024,2.9024,671837.0],["1993-10-28",2.9256,2.9489,2.914,2.9489,231688.0],["1993-10-29",2.9489,2.9489,2.8792,2.9256,471120.0],["1993-11-01",2.9256,2.9489,2.9256,2.9489,41096.0],["1993-11-02",2.9024,2.9489,2.8792,2.914,103039.0],["1993-11-03",2.8792,2.9489,2.8792,2.8792,167959.0],["1993-11-04",2.9024,2.9256,2.8792,2.8792,397265.0],["1993-11-05",2.9024,2.9489,2.8792,2.9489,323411.0],["1993-11-08",3.0185,3.0417,2.9721,3.0185,785001.0],["1993-11-09",3.0417,3.065,2.9721,3.0417,438957.0],["1993-11-10",3.065,3.0882,3.0069,3.0301,378802.0],["1993-11-11",3.0882,3.0882,3.0185,3.0882,590835.0],["1993-11-12",3.065,3.1811,3.065,3.1811,264446.0],["1993-11-15",3.1811,3.1811,3.1462,3.1811,38714.0],["1993-11-16",3.1811,3.1811,3.1114,3.1811,51222.0],["1993-11-17",3.1811,3.1811,3.1114,3.1578,1194178.0],["1993-11-18",3.1462,3.1811,3.1114,3.1346,175106.0],["1993-11-19",3.1114,3.1694,3.1114,3.1462,130436.0],["1993-11-22",3.1114,3.1578,3.0882,3.0882,135201.0],["1993-11-23",3.0882,3.1578,3.0882,3.1114,265042.0],["1993-11-24",3.1114,3.2972,3.0882,3.2739,463377.0],["1993-11-26",3.2507,3.2855,3.2275,3.2855,8934.0],["1993-11-29",3.2275,3.3204,3.2275,3.2972,54795.0],["1993-11-30",3.2623,3.3204,3.2275,3.2739,286484.0],["1993-12-01",3.2739,3.3436,3.2275,3.2972,117333.0],["1993-12-02",3.2972,3.3436,3.2739,3.2739,252534.0],["1993-12-03",3.2739,3.2972,3.2043,3.2739,305543.0],["1993-12-06",3.2043,3.2739,3.1578,3.2275,104826.0],["1993-12-07",3.1811,3.2739,3.1578,3.2739,542592.0],["1993-12-08",3.2275,3.2739,3.2275,3.2739,79810.0],["1993-12-09",3.2275,3.2739,3.2275,3.2739,653969.0],["1993-12-10",3.2275,3.2739,3.2275,3.2739,336514.0],["1993-12-13",3.2739,3.2972,3.2507,3.2507,182254.0],["1993-12-14",3.2507,3.2972,3.2507,3.2623,103039.0],["1993-12-15",3.2739,3.2739,3.2507,3.2507,574158.0],["1993-12-16",3.2507,3.2739,3.2275,3.2275,137584.0],["1993-12-17",3.2507,3.2739,3.2275,3.2275,131628.0],["1993-12-20",3.2623,3.2739,3.1346,3.1346,477076.0],["1993-12-21",3.1346,3.1346,3.0185,3.0766,366294.0],["1993-12-22",3.0766,3.1694,2.9953,3.0185,942239.0],["1993-12-23",3.065,3.065,2.9721,3.0417,189401.0],["1993-12-27",2.9721,3.065,2.9721,3.0534,144731.0],["1993-12-28",3.0882,3.1346,3.065,3.1346,138775.0],["1993-12-29",3.1346,3.1346,3.0185,3.0882,348426.0],["1993-12-30",3.0417,3.065,3.0185,3.065,182254.0],["1993-12-31",3.0185,3.065,2.9953,3.065,153665.0],["1994-01-03",3.065,3.0882,2.9953,3.0534,323411.0],["1994-01-04",3.1114,3.1114,3.0185,3.0534,436575.0],["1994-01-05",3.065,3.065,3.0185,3.0417,1451477.0],["1994-01-06",3.065,3.0882,3.0185,3.0882,714124.0],["1994-01-07",3.065,3.1114,3.0417,3.0998,268020.0],["1994-01-10",3.1346,3.1346,3.065,3.1346,85766.0],["1994-01-11",3.1114,3.1578,3.0882,3.1114,307330.0],["1994-01-12",3.1114,3.1578,3.0882,3.1114,536040.0],["1994-01-13",3.1578,3.2043,3.1114,3.2043,1226936.0],["1994-01-14",3.2043,3.3204,3.2043,3.2855,642652.0],["1994-01-17",3.2972,3.2972,3.2043,3.2507,353191.0],["1994-01-18",3.2275,3.3204,3.2275,3.2972,366294.0],["1994-01-19",3.3204,3.3436,3.2739,3.2972,332940.0],["1994-01-20",3.3204,3.3668,3.2972,3.3552,892804.0],["1994-01-21",3.3668,3.39,3.3204,3.3668,1024432.0],["1994-01-24",3.3204,3.39,3.3204,3.332,245983.0],["1994-01-25",3.3838,3.3838,3.3371,3.3838,293631.0],["1994-01-26",3.3838,3.3838,3.3371,3.3488,1014307.0],["1994-01-27",3.3838,3.3838,3.3138,3.3605,108995.0],["1994-01-28",3.3138,3.3838,3.3138,3.3488,106612.0],["1994-01-31",3.3138,3.3838,3.3138,3.3721,81597.0],["1994-02-01",3.3838,3.4188,3.3138,3.4071,243005.0],["1994-02-02",3.3605,3.4305,3.3605,3.4305,548548.0],["1994-02-03",3.3605,3.4305,3.3605,3.4071,586666.0],["1994-02-04",3.3605,3.4071,3.3371,3.3371,988696.0],["1994-02-07",3.3605,3.3605,3.2671,3.3371,363912.0],["1994-02-08",3.3371,3.3371,3.2904,3.3138,30376.0],["1994-02-09",3.3371,3.3605,3.3138,3.3605,275167.0],["1994-02-10",3.3605,3.3838,3.3138,3.3371,903525.0],["1994-02-11",3.3838,3.3838,3.3138,3.3371,690300.0],["1994-02-14",3.3605,3.3605,3.3138,3.3138,328771.0],["1994-02-15",3.3488,3.3605,3.3138,3.3371,305543.0],["1994-02-16",3.3605,3.5005,3.3605,3.5005,711146.0],["1994-02-17",3.5005,3.5238,3.4538,3.4888,253726.0],["1994-02-18",3.5238,3.5238,3.4538,3.5005,189401.0],["1994-02-22",3.4305,3.5005,3.4071,3.4538,295418.0],["1994-02-23",3.4071,3.4538,3.3838,3.4071,377610.0],["1994-02-24",3.3838,3.4538,3.3371,3.3488,648013.0],["1994-02-25",3.4071,3.4071,3.3371,3.3838,95296.0],["1994-02-28",3.3838,3.4071,3.3605,3.3605,57773.0],["1994-03-01",3.4071,3.4071,3.3371,3.3838,457421.0],["1994-03-02",3.3138,3.3838,3.3138,3.3605,49435.0],["1994-03-03",3.3605,3.4305,3.3371,3.4305,232880.0],["1994-03-04",3.3838,3.4771,3.3838,3.4538,164981.0],["1994-03-07",3.4305,3.4771,3.4305,3.4771,265638.0],["1994-03-08",3.4771,3.5005,3.4538,3.4771,362125.0],["1994-03-09",3.4538,3.5005,3.4538,3.5005,198335.0],["1994-03-10",3.4771,3.5005,3.4305,3.4305,652778.0],["1994-03-11",3.5005,3.5005,3.4305,3.4771,851112.0],["1994-03-14",3.4771,3.4771,3.4305,3.4538,371654.0],["1994-03-15",3.4771,3.4771,3.4305,3.4538,272785.0],["1994-03-16",3.4305,3.4538,3.4071,3.4538,111377.0],["1994-03-17",3.4071,3.4538,3.2671,3.2671,362125.0],["1994-03-18",3.2904,3.3838,3.2904,3.3838,144135.0],["1994-03-21",3.3371,3.3838,3.2671,3.3138,390118.0],["1994-03-22",3.2671,3.3138,3.2671,3.2671,260873.0],["1994-03-23",3.3138,3.4538,3.2671,3.4188,1674827.0],["1994-03-24",3.4538,3.4538,3.3838,3.3838,141753.0],["1994-03-25",3.3838,3.4538,3.3838,3.4071,69685.0],["1994-03-28",3.4071,3.4305,3.3838,3.4305,52413.0],["1994-03-29",3.3838,3.4305,3.3838,3.3838,110782.0],["1994-03-30",3.3838,3.4538,3.3838,3.4538,649800.0],["1994-03-31",3.3838,3.4538,3.3138,3.3838,597387.0],["1994-04-04",3.2904,3.3605,3.2904,3.3138,258490.0],["1994-04-05",3.3138,3.4071,3.3138,3.3605,262660.0],["1994-04-06",3.3605,3.3838,3.3138,3.3488,254321.0],["1994-04-07",3.3138,3.3488,3.3138,3.3138,14890.0],["1994-04-08",3.3838,3.3838,3.2204,3.2438,209056.0],["1994-04-11",3.2204,3.2904,3.2204,3.2438,482436.0],["1994-04-12",3.2904,3.2904,3.1038,3.1038,1586083.0],["1994-04-13",3.1038,3.1971,3.1038,3.1971,245983.0],["1994-04-14",3.1738,3.2904,3.1038,3.2438,453252.0],["1994-04-15",3.2204,3.2671,3.2204,3.2204,624784.0],["1994-04-18",3.2373,3.2842,3.2373,3.2842,25611.0],["1994-04-19",3.2139,3.2491,3.1435,3.1904,119120.0],["1994-04-20",3.1552,3.1552,3.0731,3.0731,287079.0],["1994-04-21",3.0731,3.1435,3.0731,3.0731,248961.0],["1994-04-22",3.0731,3.1669,3.0731,3.1083,104826.0],["1994-04-25",3.167,3.167,3.0966,3.1435,154260.0],["1994-04-26",3.1435,3.1904,3.1435,3.1787,1352012.0],["1994-04-28",3.1904,3.2139,3.1435,3.1669,75046.0],["1994-04-29",3.167,3.2373,3.167,3.2139,324602.0],["1994-05-02",3.2373,3.2373,3.167,3.1787,63134.0],["1994-05-03",3.2021,3.2139,3.167,3.2139,430023.0],["1994-05-04",3.1669,3.2608,3.1669,3.2373,805847.0],["1994-05-05",3.1904,3.2608,3.1904,3.2139,55986.0],["1994-05-06",3.2139,3.2608,3.2139,3.2373,209651.0],["1994-05-09",3.2608,3.2608,3.1904,3.1904,212629.0],["1994-05-10",3.2139,3.2608,3.2139,3.2608,228710.0],["1994-05-11",3.2139,3.2608,3.2139,3.2139,78024.0],["1994-05-12",3.2608,3.2608,3.2139,3.2491,188210.0],["1994-05-13",3.2608,3.2608,3.2373,3.2373,250152.0],["1994-05-16",3.2491,3.2608,3.2373,3.2491,113760.0],["1994-05-17",3.2373,3.2608,3.2139,3.2491,278741.0],["1994-05-18",3.2608,3.3077,3.2373,3.296,780236.0],["1994-05-19",3.2373,3.3077,3.2373,3.3077,197144.0],["1994-05-20",3.2842,3.3077,3.2373,3.2842,285292.0],["1994-05-23",3.3077,3.3077,3.2373,3.2608,6552.0],["1994-05-24",3.3077,3.3077,3.2373,3.3077,57178.0],["1994-05-25",3.2842,3.3077,3.2373,3.2491,81597.0],["1994-05-26",3.2373,3.2373,3.2373,3.2373,9530.0],["1994-05-27",3.2373,3.2491,3.2139,3.2491,195952.0],["1994-05-31",3.2608,3.2608,3.2373,3.2373,42883.0],["1994-06-01",3.2373,3.2608,3.2373,3.2608,159025.0],["1994-06-02",3.2373,3.3546,3.2373,3.3312,681366.0],["1994-06-03",3.2842,3.3312,3.2842,3.2842,77428.0],["1994-06-06",3.3194,3.3546,3.3077,3.3194,149496.0],["1994-06-07",3.3077,3.3312,3.2842,3.2842,105421.0],["1994-06-08",3.296,3.3312,3.2491,3.3077,399052.0],["1994-06-09",3.2608,3.3077,3.2608,3.2608,23228.0],["1994-06-10",3.3077,3.3077,3.2608,3.2842,178084.0],["1994-06-13",3.2842,3.3546,3.2842,3.3546,210247.0],["1994-06-14",3.3429,3.3546,3.3077,3.3546,46457.0],["1994-06-15",3.3077,3.3546,3.3077,3.3312,88149.0],["1994-06-16",3.3546,3.4367,3.3077,3.4191,379993.0],["1994-06-17",3.4485,3.4485,3.3781,3.4133,89936.0],["1994-06-20",3.3781,3.4485,3.3781,3.3781,168555.0],["1994-06-21",3.3781,3.5188,3.3781,3.5188,242409.0],["1994-06-22",3.5188,3.5892,3.5188,3.5892,229902.0],["1994-06-23",3.5892,3.5892,3.4719,3.5423,659925.0],["1994-06-24",3.4719,3.5188,3.3312,3.3312,212629.0],["1994-06-27",3.3077,3.3312,3.2608,3.2725,397265.0],["1994-06-28",3.2608,3.3664,3.2608,3.3312,206078.0],["1994-06-29",3.4015,3.4602,3.3781,3.425,203100.0],["1994-06-30",3.4719,3.4719,3.3546,3.3546,126267.0],["1994-07-01",3.3546,3.4015,3.3546,3.4015,77428.0],["1994-07-05",3.3546,3.4719,3.3546,3.4485,152474.0],["1994-07-06",3.3781,3.4485,3.3781,3.4133,104826.0],["1994-07-07",3.4015,3.4485,3.4015,3.4015,23824.0],["1994-07-08",3.4015,3.4719,3.4015,3.4074,23228.0],["1994-07-11",3.425,3.4719,3.4015,3.4719,326389.0],["1994-07-12",3.4719,3.5892,3.4015,3.5658,197144.0],["1994-07-13",3.5892,3.5892,3.5188,3.5423,149496.0],["1994-07-14",3.5188,3.7065,3.5188,3.6596,354978.0],["1994-07-15",3.6479,3.683,3.6361,3.683,335918.0],["1994-07-18",3.6529,3.7,3.6529,3.6647,302565.0],["1994-07-19",3.7,3.7,3.6647,3.7,149496.0],["1994-07-20",3.6293,3.7,3.6293,3.7,92318.0],["1994-07-21",3.6293,3.7,3.6293,3.6764,241218.0],["1994-07-22",3.6293,3.6293,3.5586,3.5822,139370.0],["1994-07-25",3.535,3.535,3.4643,3.4643,82193.0],["1994-07-26",3.4643,3.6057,3.4643,3.5822,329962.0],["1994-07-27",3.5586,3.6057,3.4879,3.5115,177489.0],["1994-07-28",3.4879,3.5586,3.4643,3.4643,458016.0],["1994-07-29",3.5115,3.5468,3.4643,3.5468,130436.0],["1994-08-01",3.5468,3.6293,3.5115,3.6293,407390.0],["1994-08-02",3.6057,3.6764,3.5822,3.6411,115546.0],["1994-08-03",3.6293,3.6764,3.6293,3.6764,114355.0],["1994-08-04",3.6764,3.7707,3.6529,3.7707,482436.0],["1994-08-05",3.7,3.7471,3.7,3.7471,335918.0],["1994-08-08",3.7,3.7471,3.7,3.7471,962490.0],["1994-08-09",3.7,3.7471,3.7,3.7413,306138.0],["1994-08-10",3.7471,3.7471,3.7,3.7471,283506.0],["1994-08-11",3.7707,3.7707,3.7236,3.7707,85171.0],["1994-08-12",3.7707,3.7943,3.7707,3.7707,293631.0],["1994-08-15",3.7707,3.7707,3.6529,3.7,352595.0],["1994-08-16",3.6764,3.8178,3.6529,3.7707,899356.0],["1994-08-17",3.7707,3.8179,3.7707,3.8061,182849.0],["1994-08-18",3.7707,3.7943,3.7707,3.7707,648608.0],["1994-08-19",3.7943,3.865,3.7707,3.8237,222159.0],["1994-08-22",3.8178,3.865,3.8178,3.8237,193570.0],["1994-08-23",3.8178,3.8178,3.7707,3.7943,368081.0],["1994-08-24",3.7707,3.8178,3.7471,3.8178,184636.0],["1994-08-25",3.7471,3.8178,3.7471,3.7471,27398.0],["1994-08-26",3.7471,3.8414,3.7471,3.8414,176298.0],["1994-08-29",3.7943,3.865,3.7943,3.8414,616446.0],["1994-08-30",3.865,3.9121,3.8178,3.8885,126267.0],["1994-08-31",3.865,3.9357,3.8414,3.8414,225732.0],["1994-09-01",3.7943,3.8414,3.7707,3.8414,286484.0],["1994-09-02",3.7943,3.8414,3.7943,3.7943,111377.0],["1994-09-06",3.8414,3.8414,3.7943,3.7943,116142.0],["1994-09-07",3.8414,3.9593,3.8179,3.9593,1687930.0],["1994-09-08",3.9121,3.9828,3.9121,3.9357,453847.0],["1994-09-09",3.9357,3.9828,3.9357,3.9357,357956.0],["1994-09-12",3.9593,3.9828,3.9357,3.971,668263.0],["1994-09-13",3.9592,4.03,3.9357,4.03,567011.0],["1994-09-14",3.9946,4.0064,3.9593,3.971,425854.0],["1994-09-15",3.9593,4.0064,3.9593,3.9593,381184.0],["1994-09-16",3.9357,3.9828,3.9121,3.9357,468142.0],["1994-09-19",3.9121,3.9357,3.9062,3.9121,469928.0],["1994-09-20",3.9121,3.9121,3.8178,3.8178,1912472.0],["1994-09-21",3.8178,3.865,3.7,3.7,412155.0],["1994-09-22",3.7471,3.7943,3.7295,3.7295,823715.0],["1994-09-23",3.7707,3.7943,3.7,3.7707,338301.0],["1994-09-26",3.7589,3.7943,3.7471,3.7943,67303.0],["1994-09-27",3.7943,3.7943,3.7471,3.7943,101252.0],["1994-09-28",3.7943,3.7943,3.7471,3.7471,42883.0],["1994-09-29",3.7471,3.7943,3.6529,3.6882,442531.0],["1994-09-30",3.6529,3.7471,3.6529,3.7236,267424.0],["1994-10-03",3.7354,3.7471,3.7,3.7471,87553.0],["1994-10-04",3.7,3.7471,3.7,3.7236,97083.0],["1994-10-05",3.7,3.7118,3.6529,3.7,85766.0],["1994-10-06",3.7,3.7236,3.6293,3.6529,163790.0],["1994-10-07",3.6529,3.7,3.6293,3.6293,124480.0],["1994-10-10",3.6529,3.7707,3.6529,3.7471,133414.0],["1994-10-11",3.7589,3.9121,3.7236,3.865,389522.0],["1994-10-12",3.9357,3.9828,3.9121,3.9357,374037.0],["1994-10-13",3.9828,4.0771,3.9828,4.0653,441340.0],["1994-10-14",4.0535,4.1007,4.03,4.1007,440744.0],["1994-10-17",4.0467,4.1887,4.0467,4.165,864216.0],["1994-10-18",4.1414,4.236,4.1414,4.1887,1550347.0],["1994-10-19",4.2005,4.236,4.1887,4.2123,944622.0],["1994-10-20",4.2123,4.2123,4.165,4.1769,651586.0],["1994-10-21",4.165,4.2124,4.1414,4.165,201313.0],["1994-10-24",4.1414,4.165,4.1177,4.1177,281719.0],["1994-10-25",4.1177,4.1295,4.0704,4.1177,315072.0],["1994-10-26",4.0822,4.094,4.023,4.023,1490191.0],["1994-10-27",4.0704,4.0704,3.9047,3.9225,871958.0],["1994-10-28",3.952,3.9994,3.9047,3.9994,142944.0],["1994-10-31",3.9757,3.9994,3.9757,3.9757,387140.0],["1994-11-01",3.952,3.9757,3.9047,3.9047,143540.0],["1994-11-02",3.9402,3.9402,3.8337,3.8929,726036.0],["1994-11-03",3.881,3.881,3.8337,3.8337,32758.0],["1994-11-04",3.8574,3.881,3.8337,3.8337,60156.0],["1994-11-07",3.8574,3.881,3.8337,3.881,128054.0],["1994-11-08",3.881,3.952,3.8337,3.9402,91722.0],["1994-11-09",3.9757,3.9875,3.9047,3.9284,153069.0],["1994-11-10",3.9047,3.9402,3.9047,3.9047,14890.0],["1994-11-11",3.9047,3.952,3.9047,3.9047,471120.0],["1994-11-14",3.9225,3.9225,3.9047,3.9047,70281.0],["1994-11-15",3.9047,3.9757,3.9047,3.9047,28589.0],["1994-11-16",3.9047,3.9284,3.881,3.881,149496.0],["1994-11-17",3.881,3.9284,3.8574,3.9284,59560.0],["1994-11-18",3.9284,3.9284,3.8574,3.8692,49435.0],["1994-11-21",3.9047,3.9225,3.81,3.81,114355.0],["1994-11-22",3.8337,3.8337,3.7627,3.7864,115546.0],["1994-11-23",3.7154,3.7864,3.6917,3.7864,354382.0],["1994-11-25",3.7391,3.7391,3.7391,3.7391,4169.0],["1994-11-28",3.7864,3.7864,3.7154,3.7272,300778.0],["1994-11-29",3.7154,3.7627,3.7154,3.7154,38714.0],["1994-11-30",3.7154,3.7627,3.7154,3.7154,142944.0],["1994-12-01",3.7154,3.7627,3.6917,3.7627,126267.0],["1994-12-02",3.7154,3.7627,3.7154,3.7272,568798.0],["1994-12-05",3.7154,3.7627,3.6917,3.6917,240027.0],["1994-12-06",3.6444,3.7154,3.6444,3.6681,4765.0],["1994-12-07",3.6681,3.7154,3.6681,3.6681,158430.0],["1994-12-08",3.6917,3.7036,3.6681,3.6799,225137.0],["1994-12-09",3.6917,3.7627,3.6444,3.7509,108995.0],["1994-12-12",3.7864,3.881,3.7745,3.7864,431214.0],["1994-12-13",3.7627,3.8337,3.7627,3.7627,165577.0],["1994-12-14",3.8278,3.8337,3.7627,3.81,323411.0],["1994-12-15",3.81,3.81,3.7627,3.7864,198335.0],["1994-12-16",3.7627,3.81,3.7627,3.7627,955342.0],["1994-12-19",3.7627,3.81,3.7627,3.81,138775.0],["1994-12-20",3.81,3.8574,3.7627,3.8574,798104.0],["1994-12-21",3.8574,3.881,3.81,3.881,254917.0],["1994-12-22",3.881,3.881,3.81,3.81,105421.0],["1994-12-23",3.81,3.881,3.81,3.8337,72068.0],["1994-12-27",3.8751,3.952,3.8337,3.9284,267424.0],["1994-12-28",3.9047,3.9757,3.9047,3.952,94105.0],["1994-12-29",3.9047,4.0467,3.9047,3.9757,309116.0],["1994-12-30",3.9757,4.0467,3.9757,4.0467,177489.0],["1995-01-03",3.9994,4.023,3.9284,3.9402,147709.0],["1995-01-04",3.9284,4.0467,3.9284,4.0467,440148.0],["1995-01-05",3.9757,4.0467,3.9757,3.9757,186423.0],["1995-01-06",4.0112,4.0467,3.9757,3.9875,338301.0],["1995-01-09",4.0112,4.1414,3.9757,4.0704,297800.0],["1995-01-10",4.0704,4.1414,4.0704,4.0822,274572.0],["1995-01-11",4.0467,4.1177,4.0467,4.0704,23228.0],["1995-01-12",4.1177,4.1177,4.0704,4.1177,229306.0],["1995-01-13",4.1414,4.1414,4.0704,4.1414,181658.0],["1995-01-16",4.1414,4.1414,4.0704,4.094,92914.0],["1995-01-17",4.0704,4.1414,4.0644,4.1414,42288.0],["1995-01-18",4.0704,4.1414,4.0467,4.0704,157834.0],["1995-01-19",4.1414,4.1414,4.0704,4.0704,22633.0],["1995-01-20",4.0704,4.1177,4.0467,4.0467,241218.0],["1995-01-23",4.0704,4.094,4.023,4.0467,204886.0],["1995-01-24",4.0657,4.0776,4.0241,4.0657,101848.0],["1995-01-25",3.9944,4.0419,3.9944,4.0419,61942.0],["1995-01-26",3.9944,4.0419,3.9944,3.9944,9530.0],["1995-01-27",4.0657,4.0895,3.9944,3.9944,245387.0],["1995-01-30",4.0657,4.0657,3.9468,3.9825,80406.0],["1995-01-31",4.0182,4.0182,3.8993,3.8993,386544.0],["1995-02-01",3.9706,3.9944,3.8993,3.9706,371654.0],["1995-02-02",3.9944,3.9944,3.9231,3.9706,53008.0],["1995-02-03",3.9825,4.0776,3.9825,4.0182,460399.0],["1995-02-06",4.0419,4.1846,4.0182,4.1846,510429.0],["1995-02-07",4.2084,4.244,4.1846,4.2084,682558.0],["1995-02-08",4.1846,4.2322,4.1846,4.1846,154856.0],["1995-02-09",4.1846,4.2084,4.137,4.1846,400839.0],["1995-02-10",4.1608,4.1965,4.1608,4.1965,100061.0],["1995-02-13",4.1846,4.1965,4.1727,4.1905,923776.0],["1995-02-14",4.1727,4.1846,4.1608,4.1846,75046.0],["1995-02-15",4.1608,4.1846,4.1608,4.1846,97083.0],["1995-02-16",4.1846,4.1846,4.1608,4.1608,48839.0],["1995-02-17",4.1608,4.1846,4.0895,4.137,302565.0],["1995-02-21",4.137,4.1846,4.0895,4.1133,108399.0],["1995-02-22",4.2084,4.2321,4.0895,4.0895,219776.0],["1995-02-23",4.0895,4.1608,4.0895,4.0895,180467.0],["1995-02-24",4.0657,4.1073,4.0657,4.0895,121502.0],["1995-02-27",4.0657,4.1133,4.0657,4.0657,59560.0],["1995-02-28",4.0657,4.0895,4.0419,4.0835,72663.0],["1995-03-01",4.0895,4.1133,4.0419,4.1133,367485.0],["1995-03-02",4.0657,4.1133,4.0419,4.0657,72663.0],["1995-03-03",4.0419,4.0657,4.0419,4.0657,42288.0],["1995-03-06",4.0657,4.0895,4.0182,4.0182,138775.0],["1995-03-07",4.0538,4.0538,3.8993,3.9231,424067.0],["1995-03-08",3.9706,3.9706,3.9231,3.929,169150.0],["1995-03-09",3.9231,3.9231,3.8517,3.9231,357360.0],["1995-03-10",3.8517,3.9468,3.8517,3.9468,371059.0],["1995-03-13",3.9468,3.9468,3.8993,3.9231,92914.0],["1995-03-14",3.8993,3.9231,3.8517,3.9231,270998.0],["1995-03-15",3.8755,3.9231,3.8755,3.9231,644439.0],["1995-03-16",3.8993,3.9231,3.8755,3.8755,460994.0],["1995-03-17",3.8755,3.9468,3.8755,3.9112,3089973.0],["1995-03-20",3.8755,3.9231,3.8755,3.8755,3036369.0],["1995-03-21",3.8517,3.8755,3.8042,3.828,193570.0],["1995-03-22",3.8101,3.8517,3.7804,3.7804,192974.0],["1995-03-23",3.7804,3.9231,3.7804,3.8993,319242.0],["1995-03-24",3.8755,3.9231,3.8755,3.8755,540805.0],["1995-03-27",3.8755,3.9231,3.8755,3.8993,45861.0],["1995-03-28",3.8755,3.9468,3.8755,3.9468,162599.0],["1995-03-29",3.9468,3.9706,3.8993,3.9231,182254.0],["1995-03-30",3.9944,4.0895,3.9706,4.0657,244196.0],["1995-03-31",4.0182,4.0657,4.0182,4.0182,120907.0],["1995-04-03",4.0182,4.0657,4.0182,4.0657,90531.0],["1995-04-04",4.0182,4.1133,4.0182,4.0657,132819.0],["1995-04-05",4.1133,4.1846,4.0657,4.1489,170342.0],["1995-04-06",4.137,4.1846,4.1133,4.1489,70876.0],["1995-04-07",4.1133,4.2321,4.1133,4.1608,229902.0],["1995-04-10",4.1608,4.3035,4.1608,4.2916,527106.0],["1995-04-11",4.3035,4.3035,4.2559,4.2678,704595.0],["1995-04-12",4.2678,4.3035,4.2559,4.2797,124480.0],["1995-04-13",4.2559,4.3035,4.2559,4.2797,967850.0],["1995-04-17",4.3035,4.351,4.2084,4.2797,394287.0],["1995-04-18",4.3035,4.3035,4.2559,4.2559,326984.0],["1995-04-19",4.2678,4.2916,4.2559,4.2916,448487.0],["1995-04-20",4.3035,4.3035,4.2559,4.2797,24420.0],["1995-04-21",4.2559,4.3035,4.2559,4.2916,191783.0],["1995-04-24",4.2559,4.351,4.2559,4.3451,130436.0],["1995-04-25",4.3702,4.3702,4.2985,4.3343,98870.0],["1995-04-26",4.3224,4.3702,4.3224,4.3403,55391.0],["1995-04-27",4.3702,4.3702,4.3224,4.3582,134010.0],["1995-04-28",4.3224,4.394,4.3224,4.3702,117929.0],["1995-05-01",4.3463,4.4179,4.3463,4.4179,372846.0],["1995-05-02",4.3702,4.394,4.3463,4.394,118524.0],["1995-05-03",4.3821,4.4179,4.3224,4.3463,82788.0],["1995-05-04",4.394,4.4179,4.3224,4.3702,164981.0],["1995-05-05",4.3702,4.609,4.3702,4.609,1051830.0],["1995-05-08",4.609,4.6806,4.5851,4.6448,712338.0],["1995-05-09",4.6806,4.6806,4.5373,4.5373,159025.0],["1995-05-10",4.5373,4.6328,4.5134,4.5851,801678.0],["1995-05-11",4.5851,4.609,4.5612,4.5612,124480.0],["1995-05-12",4.5612,4.609,4.5612,4.609,54795.0],["1995-05-15",4.609,4.609,4.5612,4.609,512216.0],["1995-05-16",4.609,4.6806,4.5612,4.6328,155452.0],["1995-05-17",4.6567,4.6806,4.5851,4.609,279336.0],["1995-05-18",4.5851,4.6328,4.4896,4.4896,174511.0],["1995-05-19",4.4657,4.5731,4.4657,4.4896,240622.0],["1995-05-22",4.4896,4.4896,4.4179,4.4179,153665.0],["1995-05-23",4.4179,4.4179,4.2985,4.3463,235262.0],["1995-05-24",4.2985,4.3702,4.2985,4.3224,285292.0],["1995-05-25",4.3463,4.3702,4.3224,4.3702,406795.0],["1995-05-26",4.3463,4.3702,4.3224,4.3582,444318.0],["1995-05-30",4.3224,4.3702,4.3224,4.3523,194761.0],["1995-05-31",4.3224,4.3702,4.3224,4.3702,379397.0],["1995-06-01",4.3224,4.3702,4.3224,4.3463,27993.0],["1995-06-02",4.3224,4.3702,4.3224,4.3224,261468.0],["1995-06-05",4.3224,4.3702,4.3224,4.3343,26802.0],["1995-06-06",4.3702,4.3702,4.3224,4.3463,95296.0],["1995-06-07",4.3224,4.3463,4.203,4.203,512216.0],["1995-06-08",4.203,4.2746,4.203,4.2627,163194.0],["1995-06-09",4.2985,4.2985,4.2269,4.2508,416324.0],["1995-06-12",4.2508,4.2985,4.2508,4.2985,150687.0],["1995-06-13",4.2508,4.2985,4.2508,4.2985,123885.0],["1995-06-14",4.2985,4.2985,4.2508,4.2866,195357.0],["1995-06-15",4.2508,4.2985,4.2508,4.2508,849326.0],["1995-06-16",4.2985,4.2985,4.2508,4.2627,259086.0],["1995-06-19",4.2508,4.2866,4.2508,4.2508,85766.0],["1995-06-20",4.2985,4.2985,4.203,4.203,169746.0],["1995-06-21",4.203,4.2746,4.203,4.2746,177489.0],["1995-06-22",4.2985,4.2985,4.203,4.2149,268616.0],["1995-06-23",4.1552,4.2269,4.1314,4.1314,270402.0],["1995-06-26",4.1314,4.1791,4.1314,4.1314,110186.0],["1995-06-27",4.1314,4.1552,4.1314,4.1552,340088.0],["1995-06-28",4.1314,4.1791,4.1314,4.1791,157238.0],["1995-06-29",4.1314,4.1791,4.1314,4.1791,456825.0],["1995-06-30",4.1433,4.1791,4.1314,4.1552,365698.0],["1995-07-03",4.1552,4.1791,4.1314,4.1672,44074.0],["1995-07-05",4.1791,4.2269,4.1552,4.203,362125.0],["1995-07-06",4.203,4.2508,4.203,4.203,415729.0],["1995-07-07",4.203,4.2985,4.203,4.2746,349617.0],["1995-07-10",4.2985,4.2985,4.2508,4.2508,78619.0],["1995-07-11",4.2269,4.2985,4.2269,4.2925,54795.0],["1995-07-12",4.2985,4.2985,4.2508,4.2985,315072.0],["1995-07-13",4.2985,4.394,4.2508,4.394,308521.0],["1995-07-14",4.3702,4.394,4.3224,4.3224,796317.0],["1995-07-17",4.3463,4.4179,4.3224,4.3702,456230.0],["1995-07-18",4.3702,4.4179,4.3463,4.4179,69685.0],["1995-07-19",4.3463,4.4179,4.2985,4.3224,483032.0],["1995-07-20",4.2985,4.3702,4.2985,4.3702,42883.0],["1995-07-21",4.2985,4.3702,4.2985,4.2985,27398.0],["1995-07-24",4.3702,4.3702,4.2985,4.3702,75046.0],["1995-07-25",4.3224,4.3702,4.3224,4.3463,192379.0],["1995-07-26",4.3463,4.3702,4.3463,4.3463,113164.0],["1995-07-27",4.3895,4.3895,4.3415,4.3415,231093.0],["1995-07-28",4.3415,4.3895,4.3415,4.3655,41692.0],["1995-07-31",4.3415,4.3895,4.3415,4.3895,95296.0],["1995-08-01",4.3655,4.3895,4.3415,4.3655,97678.0],["1995-08-02",4.3835,4.3895,4.3415,4.3775,132223.0],["1995-08-03",4.3415,4.3655,4.3415,4.3655,8934.0],["1995-08-04",4.3415,4.3895,4.3415,4.3775,175106.0],["1995-08-07",4.3895,4.4614,4.3415,4.4014,131032.0],["1995-08-08",4.3895,4.5094,4.3895,4.5094,228710.0],["1995-08-09",4.5094,4.5334,4.4614,4.4854,168555.0],["1995-08-10",4.5094,4.5334,4.4854,4.4854,95296.0],["1995-08-11",4.4854,4.5334,4.4854,4.4854,101252.0],["1995-08-14",4.5334,4.5334,4.4854,4.5274,167364.0],["1995-08-15",4.4854,4.5274,4.4854,4.5094,222754.0],["1995-08-16",4.4614,4.5034,4.4374,4.4494,340683.0],["1995-08-17",4.4854,4.5574,4.4374,4.4854,281719.0],["1995-08-18",4.4854,4.5334,4.4134,4.4854,128650.0],["1995-08-21",4.4794,4.4854,4.4134,4.4134,45861.0],["1995-08-22",4.4134,4.4794,4.3175,4.3175,88744.0],["1995-08-23",4.3175,4.3895,4.3175,4.3835,129245.0],["1995-08-24",4.3175,4.3895,4.3175,4.3535,376419.0],["1995-08-25",4.3175,4.3895,4.3175,4.3835,463972.0],["1995-08-28",4.3655,4.3775,4.3175,4.3655,350808.0],["1995-08-29",4.3175,4.3655,4.3175,4.3175,178084.0],["1995-08-30",4.3175,4.3655,4.3175,4.3175,207269.0],["1995-08-31",4.3595,4.3655,4.3175,4.3655,154856.0],["1995-09-01",4.3175,4.3655,4.3175,4.3415,119716.0],["1995-09-05",4.3175,4.3655,4.3175,4.3535,294226.0],["1995-09-06",4.3655,4.3895,4.3415,4.3655,79215.0],["1995-09-07",4.3655,4.3895,4.3655,4.3895,193570.0],["1995-09-08",4.3655,4.4014,4.3655,4.3895,132223.0],["1995-09-11",4.4015,4.4015,4.3655,4.3655,40501.0],["1995-09-12",4.3655,4.3895,4.3415,4.3415,188210.0],["1995-09-13",4.3415,4.3895,4.3415,4.3415,38118.0],["1995-09-14",4.3775,4.3895,4.3655,4.3835,127458.0],["1995-09-15",4.3655,4.4134,4.3655,4.4014,238240.0],["1995-09-18",4.4015,4.4015,4.3655,4.3775,219181.0],["1995-09-19",4.3895,4.4134,4.3655,4.3775,337705.0],["1995-09-20",4.3655,4.3895,4.3655,4.3655,154260.0],["1995-09-21",4.3655,4.4134,4.3415,4.3415,142348.0],["1995-09-22",4.3415,4.3895,4.3415,4.3415,374632.0],["1995-09-25",4.3175,4.3415,4.2695,4.3055,96487.0],["1995-09-26",4.2935,4.3175,4.2695,4.3055,502686.0],["1995-09-27",4.2935,4.3175,4.2695,4.2815,526510.0],["1995-09-28",4.2695,4.3115,4.2695,4.2695,123885.0],["1995-09-29",4.2695,4.3175,4.2695,4.3175,9530.0],["1995-10-02",4.2815,4.3055,4.2455,4.3055,48244.0],["1995-10-03",4.2216,4.2935,4.1976,4.1976,253726.0],["1995-10-04",4.1976,4.2695,4.1736,4.1976,168555.0],["1995-10-05",4.1796,4.2216,4.1496,4.1976,372846.0],["1995-10-06",4.2216,4.2695,4.1976,4.2695,1903538.0],["1995-10-09",4.2695,4.2695,4.2216,4.2695,40501.0],["1995-10-10",4.2455,4.2695,4.1976,4.2695,43479.0],["1995-10-11",4.2455,4.3175,4.2455,4.2935,200122.0],["1995-10-12",4.3175,4.4374,4.3175,4.4374,506260.0],["1995-10-13",4.4494,4.4614,4.4134,4.4134,260873.0],["1995-10-16",4.4134,4.6293,4.4134,4.5933,753434.0],["1995-10-17",4.6533,4.6533,4.5813,4.6533,321624.0],["1995-10-18",4.6053,4.6533,4.6053,4.6293,290653.0],["1995-10-19",4.6053,4.6533,4.6053,4.6053,13103.0],["1995-10-20",4.6533,4.7732,4.6053,4.7313,1173928.0],["1995-10-23",4.7013,4.7492,4.7013,4.7013,134606.0],["1995-10-24",4.7013,4.7492,4.7013,4.7373,154856.0],["1995-10-25",4.7013,4.7492,4.7013,4.7253,241218.0],["1995-10-26",4.7686,4.7686,4.7204,4.7686,169746.0],["1995-10-27",4.7204,4.7566,4.7204,4.7204,627762.0],["1995-10-30",4.7204,4.7686,4.7204,4.7445,78619.0],["1995-10-31",4.7686,4.9131,4.7445,4.8649,631336.0],["1995-11-01",4.8649,4.889,4.8168,4.8649,358551.0],["1995-11-02",4.8168,4.889,4.8168,4.8409,964872.0],["1995-11-03",4.889,4.889,4.7927,4.7927,570585.0],["1995-11-06",4.865,4.865,4.7927,4.8168,220372.0],["1995-11-07",4.8649,4.8649,4.7927,4.7927,487796.0],["1995-11-08",4.8288,4.889,4.7927,4.889,175702.0],["1995-11-09",4.877,4.877,4.8168,4.8168,24420.0],["1995-11-10",4.8168,4.877,4.8168,4.8168,263851.0],["1995-11-13",4.8168,4.8168,4.7927,4.8168,86958.0],["1995-11-14",4.7927,4.8409,4.7927,4.7927,42883.0],["1995-11-15",4.8183,4.9372,4.8183,4.9131,369868.0],["1995-11-16",4.889,4.9372,4.8409,4.9131,203100.0],["1995-11-17",4.8409,4.9071,4.8409,4.8409,57178.0],["1995-11-20",4.8409,4.9131,4.8409,4.8649,134010.0],["1995-11-21",4.889,4.889,4.8409,4.8409,166172.0],["1995-11-22",4.8409,4.8589,4.7686,4.7807,311499.0],["1995-11-24",4.7686,4.7927,4.7686,4.7686,2978.0],["1995-11-27",4.6964,4.7686,4.6964,4.7204,269211.0],["1995-11-28",4.7204,4.7927,4.6964,4.7325,120907.0],["1995-11-29",4.7204,4.7927,4.7204,4.7927,167959.0],["1995-11-30",4.7445,4.7927,4.7445,4.7927,73854.0],["1995-12-01",4.7686,4.7927,4.7445,4.7445,35140.0],["1995-12-04",4.7927,4.8168,4.7445,4.8168,500304.0],["1995-12-05",4.8168,4.8168,4.7686,4.7686,418707.0],["1995-12-06",4.8168,4.8168,4.7686,4.8047,379993.0],["1995-12-07",4.8168,4.8168,4.7686,4.8047,254917.0],["1995-12-08",4.7927,4.889,4.7927,4.8649,471715.0],["1995-12-11",4.8649,4.9252,4.8168,4.9252,376419.0],["1995-12-12",4.9131,4.9372,4.889,4.889,95892.0],["1995-12-13",4.889,5.0094,4.889,4.9974,744500.0],["1995-12-14",5.0095,5.1058,4.9372,5.0576,605725.0],["1995-12-15",5.0094,5.0576,4.9974,4.9974,519363.0],["1995-12-18",5.0335,5.0335,4.8649,4.9131,391905.0],["1995-12-19",4.8649,4.889,4.7927,4.7927,75046.0],["1995-12-20",4.8409,4.8649,4.8168,4.8649,82788.0],["1995-12-21",4.8409,4.8649,4.7024,4.7024,237049.0],["1995-12-22",4.7445,4.7445,4.6482,4.6964,261468.0],["1995-12-26",4.6723,4.7084,4.6723,4.6964,39905.0],["1995-12-27",4.7445,4.7445,4.6723,4.6964,153665.0],["1995-12-28",4.7686,4.8649,4.7325,4.8288,352000.0],["1995-12-29",4.8168,4.8529,4.7927,4.7927,316264.0],["1996-01-02",4.7927,4.8409,4.7927,4.8409,154260.0],["1996-01-03",4.8409,4.8409,4.7927,4.8168,160216.0],["1996-01-04",4.7927,4.7927,4.6964,4.7204,433001.0],["1996-01-05",4.6843,4.7204,4.6843,4.7204,650395.0],["1996-01-08",4.6964,4.7445,4.6964,4.7445,30376.0],["1996-01-09",4.7686,4.8047,4.7445,4.8047,513407.0],["1996-01-10",4.7686,4.9372,4.7686,4.9372,267424.0],["1996-01-11",4.8409,4.9372,4.8409,4.9372,38118.0],["1996-01-12",4.9011,4.9372,4.8649,4.9011,61942.0],["1996-01-15",4.8649,4.9131,4.8649,4.8649,35736.0],["1996-01-16",4.8649,4.889,4.8409,4.8649,1421102.0],["1996-01-17",4.8409,4.8529,4.8409,4.8409,70281.0],["1996-01-18",4.8529,4.8529,4.8168,4.8168,988696.0],["1996-01-19",4.8168,4.8288,4.8168,4.8288,60751.0],["1996-01-22",4.8168,4.8409,4.8168,4.8168,36927.0],["1996-01-23",4.8649,4.8649,4.7204,4.7686,982740.0],["1996-01-24",4.7686,4.7686,4.4074,4.4435,4235907.0],["1996-01-25",4.5278,4.6482,4.5278,4.6241,2664714.0],["1996-01-26",4.6,4.7204,4.6,4.6964,1248973.0],["1996-01-29",4.6964,4.8409,4.6964,4.7686,803464.0],["1996-01-30",4.7746,4.8409,4.7686,4.8409,1518184.0],["1996-01-31",4.8651,5.0829,4.8651,5.0829,1394895.0],["1996-02-01",5.0829,5.1313,5.0103,5.0587,817759.0],["1996-02-02",5.0587,5.1071,5.0103,5.0345,571180.0],["1996-02-05",5.0587,5.2039,5.0587,5.2039,772493.0],["1996-02-06",5.2039,5.446,5.1797,5.3734,1245995.0],["1996-02-07",5.3976,5.446,5.3976,5.4339,546761.0],["1996-02-08",5.4339,5.5186,5.3976,5.5065,804656.0],["1996-02-09",5.5186,5.567,5.4702,5.567,398456.0],["1996-02-12",5.567,5.567,5.3492,5.4218,964872.0],["1996-02-13",5.3734,5.3976,5.3734,5.3734,108399.0],["1996-02-14",5.3734,5.446,5.3734,5.4218,243005.0],["1996-02-15",5.446,5.446,5.3976,5.4339,85766.0],["1996-02-16",5.4218,5.446,5.3976,5.4218,542592.0],["1996-02-20",5.5186,5.5186,5.2765,5.2765,90531.0],["1996-02-21",5.2765,5.4702,5.2765,5.4702,125969.0],["1996-02-22",5.4702,5.4702,5.1555,5.1676,192081.0],["1996-02-23",5.2765,5.2765,5.1797,5.2765,603641.0],["1996-02-26",5.1797,5.2765,5.1797,5.2281,244196.0],["1996-02-27",5.1797,5.2765,5.1797,5.2281,374335.0],["1996-02-28",5.2765,5.2765,5.1797,5.1797,340385.0],["1996-02-29",5.2281,5.2281,5.0829,5.1313,832351.0],["1996-03-01",5.0345,5.1797,4.9861,5.0829,153069.0],["1996-03-04",5.0829,5.2765,5.0829,5.2765,176595.0],["1996-03-05",5.325,5.3492,5.2281,5.2765,267127.0],["1996-03-06",5.2765,5.3976,5.2765,5.3976,400541.0],["1996-03-07",5.3976,5.3976,5.3492,5.3734,19059.0],["1996-03-08",5.3249,5.3492,5.2281,5.2281,220074.0],["1996-03-11",5.2039,5.2281,5.1555,5.2039,318050.0],["1996-03-12",5.2039,5.2039,5.1555,5.2039,369868.0],["1996-03-13",5.2039,5.2523,5.2039,5.2523,22037.0],["1996-03-14",5.2523,5.2523,5.1797,5.1797,33651.0],["1996-03-15",5.1313,5.2523,5.1313,5.2281,181360.0],["1996-03-18",5.2523,5.2523,5.2039,5.2281,452954.0],["1996-03-19",5.2281,5.3007,5.2281,5.3007,626571.0],["1996-03-20",5.2765,5.2765,5.2281,5.2765,95892.0],["1996-03-21",5.2765,5.2765,5.2523,5.2523,34843.0],["1996-03-22",5.2765,5.2765,5.1071,5.2281,134903.0],["1996-03-25",5.2281,5.2281,5.1313,5.1555,47648.0],["1996-03-26",5.1313,5.1313,5.0345,5.0345,69090.0],["1996-03-27",5.0829,5.0829,4.9377,4.9619,191188.0],["1996-03-28",4.9619,4.9619,4.8409,4.8893,302267.0],["1996-03-29",4.8893,4.9377,4.8893,4.8893,108995.0],["1996-04-01",4.9135,4.9619,4.8893,4.9135,232880.0],["1996-04-02",4.9135,5.0345,4.8893,5.0103,321028.0],["1996-04-03",4.9861,5.2281,4.9861,5.1313,372250.0],["1996-04-04",5.1555,5.3492,5.1071,5.3007,1171545.0],["1996-04-08",5.3007,5.3007,5.2523,5.2523,221861.0],["1996-04-09",5.2523,5.3007,5.1555,5.2765,708764.0],["1996-04-10",5.2765,5.2765,5.2523,5.2523,651884.0],["1996-04-11",5.2281,5.2765,5.1797,5.2523,871661.0],["1996-04-12",5.2281,5.2765,5.2281,5.2523,654267.0],["1996-04-15",5.2523,5.3492,5.2523,5.325,835329.0],["1996-04-16",5.3007,5.3976,5.3007,5.3734,735268.0],["1996-04-17",5.3734,5.3734,5.3371,5.3734,655160.0],["1996-04-18",5.3734,5.3976,5.3734,5.3734,239729.0],["1996-04-19",5.3976,5.446,5.3976,5.446,116142.0],["1996-04-22",5.4702,5.4702,5.446,5.446,303458.0],["1996-04-23",5.4702,5.4702,5.446,5.4702,58369.0],["1996-04-24",5.4218,5.446,5.3976,5.4218,224243.0],["1996-04-25",5.3976,5.4218,5.3976,5.4218,618233.0],["1996-04-26",5.4218,5.4218,5.3734,5.3976,43479.0],["1996-04-29",5.3734,5.3976,5.3492,5.3976,39607.0],["1996-04-30",5.3734,5.3976,5.2765,5.2765,277550.0],["1996-05-01",5.3009,5.3495,5.2765,5.3252,103634.0],["1996-05-02",5.3252,5.3252,5.2522,5.2765,149793.0],["1996-05-03",5.3009,5.3738,5.2036,5.3738,937772.0],["1996-05-06",5.3252,5.3981,5.3252,5.3981,25909.0],["1996-05-07",5.3738,5.5926,5.3738,5.544,53306.0],["1996-05-08",5.544,5.544,5.3495,5.3495,232880.0],["1996-05-09",5.3738,5.3738,5.2522,5.3009,33651.0],["1996-05-10",5.3252,5.3495,5.2036,5.2036,36927.0],["1996-05-13",5.2522,5.2522,5.155,5.1793,53306.0],["1996-05-14",5.2279,5.2279,5.1793,5.2036,130139.0],["1996-05-15",5.155,5.2036,5.155,5.155,197441.0],["1996-05-16",5.2036,5.4224,5.1793,5.4224,59858.0],["1996-05-17",5.4468,5.5683,5.4468,5.5683,119418.0],["1996-05-20",5.544,5.6656,5.544,5.6413,82788.0],["1996-05-21",5.6413,5.6413,5.5926,5.617,104826.0],["1996-05-22",5.5926,5.617,5.5683,5.5926,66112.0],["1996-05-23",5.5683,5.5926,5.544,5.544,74748.0],["1996-05-24",5.5683,5.5926,5.5683,5.5683,22633.0],["1996-05-28",5.5683,5.5683,5.3981,5.3981,214714.0],["1996-05-29",5.4224,5.4224,5.2522,5.2522,65516.0],["1996-05-30",5.3009,5.3009,5.1793,5.2765,58071.0],["1996-05-31",5.3009,5.3009,5.1793,5.2036,175106.0],["1996-06-03",5.2279,5.3981,5.1793,5.3738,465759.0],["1996-06-04",5.3738,5.5197,5.3252,5.5197,118227.0],["1996-06-05",5.4954,5.5197,5.4224,5.4224,212629.0],["1996-06-06",5.4468,5.5197,5.3738,5.3981,67005.0],["1996-06-07",5.3981,5.3981,5.2279,5.2522,56582.0],["1996-06-10",5.3009,5.3252,5.2522,5.3009,86958.0],["1996-06-11",5.3252,5.3495,5.3009,5.3495,24122.0],["1996-06-12",5.3252,5.544,5.3252,5.544,49435.0],["1996-06-13",5.4954,5.5926,5.4954,5.5926,44074.0],["1996-06-14",5.5926,5.6413,5.5926,5.617,101550.0],["1996-06-17",5.6413,6.0303,5.6413,6.0303,116440.0],["1996-06-18",5.9574,5.9574,5.8844,5.9574,465461.0],["1996-06-19",5.9574,5.9817,5.8358,5.9574,122396.0],["1996-06-20",5.9574,5.9817,5.9088,5.9331,184338.0],["1996-06-21",5.9088,5.9088,5.6899,5.6899,189401.0],["1996-06-24",5.7872,5.8115,5.5683,5.5926,346937.0],["1996-06-25",5.6413,5.6656,5.617,5.617,140859.0],["1996-06-26",5.6656,5.6656,5.5926,5.6656,214118.0],["1996-06-27",5.6656,5.9331,5.6656,5.9331,208162.0],["1996-06-28",5.8844,5.9088,5.8358,5.8358,304054.0],["1996-07-01",5.8358,5.8358,5.8115,5.8115,72961.0],["1996-07-02",5.8358,5.8358,5.7629,5.8115,44074.0],["1996-07-03",5.8115,5.8115,5.7385,5.7385,146518.0],["1996-07-05",5.7629,5.7629,5.6656,5.6656,19059.0],["1996-07-08",5.6899,5.7264,5.6656,5.6656,67601.0],["1996-07-09",5.7142,5.7142,5.5926,5.5926,77428.0],["1996-07-10",5.5926,5.5926,5.5197,5.5197,47648.0],["1996-07-11",5.5197,5.5197,5.3495,5.3738,64325.0],["1996-07-12",5.3738,5.4468,5.3495,5.4468,254619.0],["1996-07-15",5.4224,5.4468,5.4224,5.4468,51519.0],["1996-07-16",5.4224,5.4224,5.3009,5.3009,272785.0],["1996-07-17",5.3252,5.3495,5.2765,5.2765,431214.0],["1996-07-18",5.3009,5.3495,5.2765,5.2765,192379.0],["1996-07-19",5.3252,5.3252,5.1306,5.1306,168853.0],["1996-07-22",5.155,5.155,5.1063,5.1306,34247.0],["1996-07-23",5.1306,5.1306,4.9118,4.9361,76535.0],["1996-07-24",4.9118,4.9118,4.7659,4.8145,46457.0],["1996-07-25",4.8389,4.8632,4.8145,4.8632,363018.0],["1996-07-26",4.8632,4.9361,4.8389,4.9361,100359.0],["1996-07-29",4.9604,5.0091,4.9604,5.0091,74450.0],["1996-07-30",4.9604,5.1063,4.9604,5.1063,42288.0],["1996-07-31",5.0575,5.2774,5.0575,5.2774,99167.0],["1996-08-01",5.3018,5.3507,5.2774,5.3507,43479.0],["1996-08-02",5.3507,5.4728,5.3262,5.424,72365.0],["1996-08-05",5.3262,5.3262,5.2774,5.2774,45563.0],["1996-08-06",5.3018,5.3262,5.2774,5.3262,56284.0],["1996-08-07",5.3751,5.3751,5.2774,5.3018,25015.0],["1996-08-08",5.3751,5.3751,5.3018,5.3018,46755.0],["1996-08-09",5.3262,5.3262,5.2774,5.3262,36927.0],["1996-08-12",5.3262,5.3995,5.3262,5.3751,53604.0],["1996-08-13",5.3751,5.4484,5.3507,5.424,46457.0],["1996-08-14",5.3995,5.5461,5.3995,5.5461,108697.0],["1996-08-15",5.6194,5.7171,5.595,5.6683,164683.0],["1996-08-16",5.6927,5.8637,5.6927,5.8637,146815.0],["1996-08-19",5.8637,5.8637,5.8393,5.8393,22931.0],["1996-08-20",5.8637,5.8637,5.766,5.766,76535.0],["1996-08-21",5.766,5.7904,5.6194,5.6438,176595.0],["1996-08-22",5.6683,5.6683,5.6194,5.6683,90233.0],["1996-08-23",5.6683,5.6683,5.6194,5.6194,50030.0],["1996-08-26",5.6438,5.6438,5.595,5.6194,52115.0],["1996-08-27",5.6438,5.6438,5.5705,5.595,63729.0],["1996-08-28",5.5705,5.595,5.5217,5.5461,108399.0],["1996-08-29",5.5461,5.5461,5.3751,5.3751,82193.0],["1996-08-30",5.4239,5.4239,5.3262,5.3262,49733.0],["1996-09-03",5.3507,5.3995,5.3018,5.3751,60156.0],["1996-09-04",5.4239,5.4728,5.4239,5.4484,49137.0],["1996-09-05",5.4972,5.5461,5.3995,5.424,56880.0],["1996-09-06",5.3995,5.595,5.3751,5.5705,59560.0],["1996-09-09",5.5461,5.5461,5.4972,5.5461,33949.0],["1996-09-10",5.5217,5.5461,5.4972,5.5217,30673.0],["1996-09-11",5.4972,5.5461,5.4728,5.4972,164683.0],["1996-09-12",5.5217,5.5217,5.4728,5.4972,116440.0],["1996-09-13",5.4972,5.7171,5.4972,5.6927,321624.0],["1996-09-16",5.6683,5.8393,5.6683,5.8149,154260.0],["1996-09-17",5.7904,5.7904,5.7416,5.766,111973.0],["1996-09-18",5.7416,5.766,5.5705,5.5705,220074.0],["1996-09-19",5.6194,5.6194,5.5461,5.5461,130436.0],["1996-09-20",5.5461,5.766,5.5461,5.6194,267127.0],["1996-09-23",5.595,5.595,5.3262,5.3995,412751.0],["1996-09-24",5.4239,5.4239,5.3507,5.3507,473204.0],["1996-09-25",5.3507,5.3507,5.2285,5.2529,248067.0],["1996-09-26",5.2529,5.3018,5.1796,5.1796,100954.0],["1996-09-27",5.1552,5.1796,5.0819,5.0819,72068.0],["1996-09-30",5.0575,5.2529,5.0575,5.1796,142646.0],["1996-10-01",5.2041,5.2041,5.1796,5.1796,54795.0],["1996-10-02",5.2041,5.3018,5.1308,5.3018,179276.0],["1996-10-03",5.2774,5.3262,5.2041,5.2285,128947.0],["1996-10-04",5.2041,5.2041,5.1308,5.2041,51222.0],["1996-10-07",5.1796,5.3995,5.1796,5.3995,116440.0],["1996-10-08",5.3507,5.3995,5.3507,5.3507,254321.0],["1996-10-09",5.3507,5.3751,5.2774,5.2774,163790.0],["1996-10-10",5.2774,5.3018,5.2529,5.2774,123885.0],["1996-10-11",5.2774,5.3507,5.2774,5.2774,93807.0],["1996-10-14",5.3018,5.3018,5.2529,5.2529,29482.0],["1996-10-15",5.2774,5.3018,5.1796,5.1796,83980.0],["1996-10-16",5.1796,5.2041,5.1063,5.1063,85171.0],["1996-10-17",5.1308,5.3018,5.1308,5.2774,224243.0],["1996-10-18",5.2529,5.3262,5.2529,5.3262,33056.0],["1996-10-21",5.3262,5.3507,5.3018,5.3507,205184.0],["1996-10-22",5.3262,5.3507,5.3018,5.3507,50924.0],["1996-10-23",5.3262,5.3262,5.2041,5.2041,204886.0],["1996-10-24",5.2529,5.2529,5.1552,5.2041,68494.0],["1996-10-25",5.1796,5.1796,5.1308,5.1552,156941.0],["1996-10-28",5.1308,5.1308,5.033,5.0575,211736.0],["1996-10-29",5.0575,5.1063,5.0575,5.0575,61942.0],["1996-10-30",5.082,5.082,5.0575,5.0575,346044.0],["1996-10-31",5.0575,5.082,4.9102,4.9593,189401.0],["1996-11-01",4.9593,4.9593,4.9102,4.9102,120609.0],["1996-11-04",4.9347,4.9347,4.9102,4.9347,451465.0],["1996-11-05",4.9102,5.1066,4.9102,4.9838,1510144.0],["1996-11-06",4.9838,5.0084,4.8611,4.8611,206971.0],["1996-11-07",4.8856,4.9347,4.7138,4.8365,681069.0],["1996-11-08",4.8856,5.082,4.8856,5.0575,137584.0],["1996-11-11",5.0329,5.1557,5.0329,5.082,167959.0],["1996-11-12",5.1066,5.3275,5.1066,5.303,237942.0],["1996-11-13",5.303,5.3766,5.2784,5.3521,214118.0],["1996-11-14",5.3521,5.4994,5.3275,5.3275,176298.0],["1996-11-15",5.303,5.3275,5.2539,5.2539,592026.0],["1996-11-18",5.2784,5.4257,5.2784,5.4257,468737.0],["1996-11-19",5.4503,5.4994,5.4012,5.4257,58071.0],["1996-11-20",5.4012,5.4257,5.4012,5.4012,220074.0],["1996-11-21",5.4257,5.5239,5.4012,5.5239,179871.0],["1996-11-22",5.4994,5.6221,5.4748,5.6221,180467.0],["1996-11-25",5.5976,5.7449,5.5976,5.7449,501495.0],["1996-11-26",5.7449,5.7694,5.7449,5.7449,89042.0],["1996-11-27",5.7449,5.794,5.6467,5.6958,270402.0],["1996-11-29",5.6958,5.7449,5.6958,5.6958,36927.0],["1996-12-02",5.7203,5.794,5.7203,5.794,106017.0],["1996-12-03",5.7694,5.8431,5.7694,5.7694,235560.0],["1996-12-04",5.794,5.8431,5.7694,5.8185,130139.0],["1996-12-05",5.8431,5.8431,5.5976,5.6221,86064.0],["1996-12-06",5.6221,5.6712,5.573,5.6221,66707.0],["1996-12-09",5.6467,5.6467,5.5239,5.6221,97976.0],["1996-12-10",5.6712,5.7449,5.6467,5.6712,225435.0],["1996-12-11",5.6467,5.7203,5.6467,5.6712,177489.0],["1996-12-12",5.6712,5.6712,5.6221,5.6221,198930.0],["1996-12-13",5.5976,5.6221,5.3275,5.3275,48839.0],["1996-12-16",5.3521,5.4012,5.3521,5.3521,55391.0],["1996-12-17",5.3521,5.4257,5.3521,5.3766,72961.0],["1996-12-18",5.3521,5.4257,5.3521,5.3521,149496.0],["1996-12-19",5.3766,5.4503,5.3766,5.4257,142348.0],["1996-12-20",5.4503,5.4994,5.4257,5.4257,296311.0],["1996-12-23",5.4257,5.573,5.4257,5.573,109293.0],["1996-12-24",5.573,5.5976,5.5239,5.5976,24122.0],["1996-12-26",5.573,5.6467,5.573,5.6221,13103.0],["1996-12-27",5.6221,5.8676,5.6221,5.8676,42585.0],["1996-12-30",5.8922,6.0395,5.8922,6.0395,139073.0],["1996-12-31",6.0395,6.3341,6.0395,6.3341,160812.0],["1997-01-02",6.3341,6.3341,6.0395,6.0886,923478.0],["1997-01-03",6.0886,6.1131,5.9904,5.9904,54200.0],["1997-01-06",5.9413,5.9413,5.7449,5.794,91127.0],["1997-01-07",5.8185,5.8922,5.794,5.8676,64623.0],["1997-01-08",5.8676,5.8676,5.6712,5.6958,88744.0],["1997-01-09",5.7449,5.794,5.7203,5.794,394883.0],["1997-01-10",5.7449,5.8185,5.7449,5.794,64325.0],["1997-01-13",5.794,5.9167,5.7694,5.8922,89340.0],["1997-01-14",5.8922,5.9658,5.8922,5.9413,64623.0],["1997-01-15",5.9658,5.9658,5.8922,5.8922,142646.0],["1997-01-16",5.8922,5.9167,5.8676,5.8922,47648.0],["1997-01-17",5.8922,6.0149,5.8922,6.0149,131628.0],["1997-01-20",5.9904,6.1868,5.9904,6.1868,248067.0],["1997-01-21",6.1623,6.1868,6.1131,6.1377,83384.0],["1997-01-22",6.1132,6.1868,6.064,6.0886,272785.0],["1997-01-23",6.1132,6.1132,5.9904,6.0149,136095.0],["1997-01-24",6.0149,6.0395,5.9658,6.0395,86958.0],["1997-01-27",5.9904,6.064,5.9167,5.9658,129543.0],["1997-01-28",5.9413,5.9658,5.8676,5.8676,80406.0],["1997-01-29",5.8203,6.1162,5.8203,6.0176,146518.0],["1997-01-30",6.0423,6.1162,6.0176,6.0916,138477.0],["1997-01-31",6.1656,6.2395,6.1656,6.2395,102741.0],["1997-02-03",6.2149,6.2395,6.2149,6.2395,337407.0],["1997-02-04",6.2149,6.2642,6.2149,6.2642,432108.0],["1997-02-05",6.2889,6.2889,6.1162,6.1409,67601.0],["1997-02-06",6.1162,6.1162,5.9929,6.0176,102145.0],["1997-02-07",6.0176,6.0669,5.9929,6.0669,64920.0],["1997-02-10",6.0423,6.0423,5.9436,5.9436,62538.0],["1997-02-11",6.0176,6.0176,5.9189,5.9436,221861.0],["1997-02-12",5.9189,5.9189,5.845,5.845,155452.0],["1997-02-13",5.8696,6.0916,5.8696,6.0916,327580.0],["1997-02-14",6.0422,6.2642,6.0176,6.2395,98572.0],["1997-02-18",6.2395,6.2889,6.0176,6.0176,181062.0],["1997-02-19",6.0176,6.0423,5.9436,5.9436,89638.0],["1997-02-20",5.9683,5.9683,5.8203,5.845,85469.0],["1997-02-21",5.7956,5.7956,5.697,5.7956,117631.0],["1997-02-24",5.7956,5.9683,5.771,5.9683,405901.0],["1997-02-25",5.9436,6.1656,5.9436,6.1162,189401.0],["1997-02-26",6.1162,6.2149,6.1162,6.1902,416622.0],["1997-02-27",6.1902,6.1902,6.1162,6.1656,100061.0],["1997-02-28",6.1409,6.2149,6.1409,6.1902,131628.0],["1997-03-03",6.1902,6.2642,6.1902,6.2149,129841.0],["1997-03-04",6.2642,6.2642,6.1902,6.2149,238836.0],["1997-03-05",6.1902,6.2149,6.0176,6.0423,158727.0],["1997-03-06",6.0423,6.0669,5.9683,6.0423,66707.0],["1997-03-07",6.0176,6.0669,5.9683,6.0176,674219.0],["1997-03-10",6.0176,6.1162,6.0176,6.0669,131628.0],["1997-03-11",5.9189,6.1902,5.9189,6.1902,136095.0],["1997-03-12",6.1656,6.1656,6.1162,6.1409,118227.0],["1997-03-13",6.1409,6.1409,5.845,5.845,610490.0],["1997-03-14",5.8696,5.9436,5.8696,5.9189,53604.0],["1997-03-17",5.9683,6.0669,5.9683,6.0423,56284.0],["1997-03-18",6.0423,6.0669,5.9189,5.9436,49733.0],["1997-03-19",5.9189,5.9189,5.8203,5.8696,79215.0],["1997-03-20",5.8943,5.8943,5.7956,5.8203,67303.0],["1997-03-21",5.845,5.8696,5.771,5.771,114951.0],["1997-03-24",5.771,5.8696,5.771,5.845,43777.0],["1997-03-25",5.845,5.8696,5.8203,5.845,81002.0],["1997-03-26",5.8696,5.8943,5.8696,5.8943,65516.0],["1997-03-27",5.8696,5.8696,5.7463,5.771,52711.0],["1997-03-31",5.7463,5.771,5.697,5.697,136690.0],["1997-04-01",5.7956,5.7956,5.697,5.7463,126565.0],["1997-04-02",5.7216,5.7216,5.623,5.623,69983.0],["1997-04-03",5.6477,5.6477,5.4257,5.4257,19059.0],["1997-04-04",5.4257,5.6723,5.3764,5.6723,182254.0],["1997-04-07",5.7216,5.7956,5.697,5.7956,133117.0],["1997-04-08",5.7956,5.8203,5.7956,5.8203,41394.0],["1997-04-09",5.8203,5.8696,5.7956,5.8203,138775.0],["1997-04-10",5.8203,5.8696,5.8203,5.845,44670.0],["1997-04-11",5.771,5.8696,5.771,5.8696,52115.0],["1997-04-14",5.8203,5.845,5.7956,5.7956,108697.0],["1997-04-15",5.7956,5.8943,5.7956,5.8943,36034.0],["1997-04-16",5.8943,5.8943,5.8203,5.8203,33651.0],["1997-04-17",5.771,5.7956,5.7216,5.7956,271891.0],["1997-04-18",5.8203,5.9189,5.8203,5.9189,34247.0],["1997-04-21",5.8696,5.8696,5.7463,5.7463,53902.0],["1997-04-22",5.7463,5.8203,5.7463,5.8203,93807.0],["1997-04-23",5.845,5.8943,5.845,5.845,37821.0],["1997-04-24",5.8696,5.8943,5.7956,5.8203,29482.0],["1997-04-25",5.7956,5.9189,5.771,5.8943,30971.0],["1997-04-28",5.8943,5.9189,5.8943,5.8943,43777.0],["1997-04-29",5.8943,5.9436,5.8696,5.8943,243005.0],["1997-04-30",5.8963,5.9458,5.8715,5.921,113462.0],["1997-05-01",5.9458,6.0945,5.921,6.0201,539018.0],["1997-05-02",6.0201,6.0697,5.9954,6.0697,212927.0],["1997-05-05",6.0697,6.1192,6.0697,6.0945,291248.0],["1997-05-06",6.0945,6.144,6.0697,6.0945,177787.0],["1997-05-07",6.1192,6.1192,6.0697,6.0945,83980.0],["1997-05-08",6.0697,6.0945,6.0449,6.0449,28887.0],["1997-05-09",6.0697,6.1192,6.0697,6.1192,35140.0],["1997-05-12",6.1192,6.1192,6.0697,6.1192,31865.0],["1997-05-13",6.0697,6.0945,6.0697,6.0945,455932.0],["1997-05-14",6.0945,6.1192,6.0697,6.0945,63431.0],["1997-05-15",6.0697,6.1192,6.0201,6.0945,38416.0],["1997-05-16",6.0945,6.0945,5.9954,6.0201,111377.0],["1997-05-19",6.0201,6.0697,5.9954,6.0697,110186.0],["1997-05-20",6.0697,6.0945,6.0449,6.0945,109293.0],["1997-05-21",6.0945,6.1192,6.0449,6.1192,759986.0],["1997-05-22",6.0945,6.367,6.0945,6.3422,120311.0],["1997-05-23",6.3422,6.4661,6.2926,6.4661,101252.0],["1997-05-27",6.4165,6.4165,6.3917,6.4165,58369.0],["1997-05-28",6.4165,6.4413,6.3917,6.4165,142944.0],["1997-05-29",6.4165,6.4908,6.4165,6.4661,61347.0],["1997-05-30",6.4661,6.5156,6.4661,6.5156,80108.0],["1997-06-02",6.5156,6.7386,6.4661,6.689,198037.0],["1997-06-03",6.689,7.0111,6.689,6.8129,224541.0],["1997-06-04",6.8377,6.8377,6.6643,6.689,66409.0],["1997-06-05",6.6395,6.7386,6.6395,6.7138,28887.0],["1997-06-06",6.689,6.8625,6.6643,6.8129,56880.0],["1997-06-09",6.8377,6.8625,6.7386,6.8129,80406.0],["1997-06-10",6.8129,6.8625,6.7881,6.8625,103337.0],["1997-06-11",6.8377,6.8377,6.7386,6.7386,140859.0],["1997-06-12",6.7634,6.8625,6.7138,6.8625,97083.0],["1997-06-13",6.8377,6.8625,6.8377,6.8625,108995.0],["1997-06-16",6.8377,6.9368,6.8377,6.8872,295715.0],["1997-06-17",6.8872,6.8872,6.7881,6.8377,175702.0],["1997-06-18",6.8377,6.8377,6.7634,6.7881,231093.0],["1997-06-19",6.8129,7.0111,6.8129,6.9368,304947.0],["1997-06-20",6.6395,6.7634,6.6395,6.7386,268616.0],["1997-06-23",6.7386,6.7881,6.6395,6.689,133414.0],["1997-06-24",6.6395,6.7386,6.6147,6.689,84277.0],["1997-06-25",6.7138,6.7138,6.4908,6.5404,174213.0],["1997-06-26",6.5652,6.5652,6.3794,6.3917,284995.0],["1997-06-27",6.3422,6.5652,6.3422,6.5404,414240.0],["1997-06-30",6.5404,6.7386,6.4537,6.5156,642355.0],["1997-07-01",6.5404,6.7881,6.5404,6.7262,530680.0],["1997-07-02",6.7138,6.8129,6.689,6.7881,70876.0],["1997-07-03",6.7881,6.8377,6.7386,6.7386,376717.0],["1997-07-07",6.7634,7.0111,6.7634,6.9863,214118.0],["1997-07-08",7.0359,7.0606,6.912,6.9368,301374.0],["1997-07-09",6.912,6.9244,6.689,6.7138,69685.0],["1997-07-10",6.7881,6.9616,6.7881,6.9244,86660.0],["1997-07-11",6.9244,6.9739,6.8625,6.9739,89936.0],["1997-07-14",6.9615,7.1721,6.9615,7.1474,78321.0],["1997-07-15",7.1597,7.2465,7.1474,7.2341,261468.0],["1997-07-16",7.2341,7.3827,7.2093,7.3579,118822.0],["1997-07-17",7.3332,7.3579,7.3332,7.3455,258788.0],["1997-07-18",7.3455,7.3455,7.3208,7.3455,88447.0],["1997-07-21",7.3455,7.4199,7.3084,7.3951,191188.0],["1997-07-22",7.3827,7.4323,7.3332,7.4323,179871.0],["1997-07-23",7.3827,7.3827,7.3208,7.3332,151878.0],["1997-07-24",7.3208,7.3208,7.2341,7.2341,203993.0],["1997-07-25",7.2341,7.3084,7.2341,7.3084,86958.0],["1997-07-28",7.296,7.3084,7.2588,7.2712,33949.0],["1997-07-29",7.2093,7.2217,7.1226,7.1226,122098.0],["1997-07-30",7.137,7.1992,7.1121,7.1867,115546.0],["1997-07-31",7.2365,7.2365,7.1867,7.224,140562.0],["1997-08-01",7.2116,7.2116,7.137,7.137,66112.0],["1997-08-04",7.1743,7.2862,7.137,7.2862,62240.0],["1997-08-05",7.3359,7.4603,7.3359,7.423,170639.0],["1997-08-06",7.4105,7.4354,7.3608,7.3981,30376.0],["1997-08-07",7.3857,7.4105,7.3111,7.3981,89936.0],["1997-08-08",7.3608,7.3857,7.3235,7.3857,72365.0],["1997-08-11",7.4105,7.423,7.2986,7.3608,95892.0],["1997-08-12",7.3484,7.3608,7.2986,7.3235,149496.0],["1997-08-13",7.3235,7.3235,7.137,7.1494,204589.0],["1997-08-14",7.1743,7.1743,7.137,7.1619,183147.0],["1997-08-15",7.1121,7.1619,7.0127,7.0127,212927.0],["1997-08-18",6.9132,7.0375,6.9132,7.0251,111973.0],["1997-08-19",6.8883,7.0127,6.8883,6.9878,75939.0],["1997-08-20",6.9754,7.1121,6.9754,7.1121,50626.0],["1997-08-21",7.1121,7.1121,6.8386,6.8386,151878.0],["1997-08-22",6.8386,6.8759,6.7889,6.8635,153367.0],["1997-08-25",6.8635,6.9132,6.8635,6.9132,136392.0],["1997-08-26",6.9132,6.9629,6.9132,6.9132,135201.0],["1997-08-27",6.9008,6.9132,6.8386,6.8883,17868.0],["1997-08-28",6.8883,7.0002,6.851,7.0002,110782.0],["1997-08-29",6.9754,7.0873,6.9629,7.0873,60156.0],["1997-09-02",7.0873,7.0873,6.9505,6.9629,51519.0],["1997-09-03",6.9629,7.0127,6.9256,7.0127,48839.0],["1997-09-04",7.0127,7.0127,6.9381,6.9629,32162.0],["1997-09-05",6.9505,7.0127,6.9505,6.9629,84873.0],["1997-09-08",6.9629,7.0127,6.9132,6.9505,122991.0],["1997-09-09",6.9256,6.9629,6.8759,6.8883,65814.0],["1997-09-10",6.9008,6.9008,6.7889,6.8883,128947.0],["1997-09-11",6.8635,6.9505,6.7764,6.9505,103634.0],["1997-09-12",6.9629,7.0127,6.9381,6.9754,152771.0],["1997-09-15",6.9629,7.0002,6.8883,6.9132,93807.0],["1997-09-16",6.9629,6.9754,6.9256,6.9629,140859.0],["1997-09-17",6.9629,6.9629,6.8386,6.851,137584.0],["1997-09-18",6.8635,6.9754,6.8635,6.9629,169150.0],["1997-09-19",7.0127,7.0127,6.9256,6.9256,178978.0],["1997-09-22",6.8883,7.0375,6.8883,7.0375,119716.0],["1997-09-23",7.05,7.1494,7.0251,7.1494,604534.0],["1997-09-24",7.2116,7.3857,7.2116,7.3484,208460.0],["1997-09-25",7.3608,7.3608,7.2862,7.2862,100954.0],["1997-09-26",7.2986,7.3484,7.2613,7.3484,57178.0],["1997-09-29",7.3484,7.3484,7.2613,7.3359,170937.0],["1997-09-30",7.3359,7.3359,7.2986,7.3359,49435.0],["1997-10-01",7.2862,7.6592,7.2862,7.6219,110186.0],["1997-10-02",7.6592,7.6592,7.6095,7.6344,53604.0],["1997-10-03",7.6592,7.8333,7.5598,7.5598,257895.0],["1997-10-06",7.5846,7.8582,7.5846,7.6717,82491.0],["1997-10-07",7.6841,7.7463,7.6592,7.6841,67898.0],["1997-10-08",7.6841,7.7463,7.5846,7.5971,37523.0],["1997-10-09",7.5971,7.5971,7.4105,7.5349,134308.0],["1997-10-10",7.3608,7.4976,7.3359,7.4852,118227.0],["1997-10-13",7.4852,7.6717,7.4852,7.6717,29184.0],["1997-10-14",7.6468,7.7214,7.6468,7.709,136095.0],["1997-10-15",7.6841,7.7836,7.6841,7.7214,107804.0],["1997-10-16",7.7214,7.7587,7.6965,7.6965,43479.0],["1997-10-17",7.6965,7.7214,7.6592,7.7214,78619.0],["1997-10-20",7.709,7.8333,7.709,7.8084,62240.0],["1997-10-21",7.8209,7.8209,7.7338,7.7587,166768.0],["1997-10-22",7.8209,7.8582,7.7836,7.8084,41394.0],["1997-10-23",7.7587,7.7587,7.3111,7.3608,282017.0],["1997-10-24",7.4106,7.7214,7.4106,7.6841,384460.0],["1997-10-27",7.6841,7.6841,7.5225,7.5225,202802.0],["1997-10-28",7.51,7.6095,7.3981,7.6095,267127.0],["1997-10-29",7.6115,7.7363,7.599,7.6864,142051.0],["1997-10-30",7.6614,7.6739,7.3744,7.3744,162301.0],["1997-10-31",7.4243,7.7862,7.4243,7.7113,499708.0],["1997-11-03",7.7238,7.8985,7.7238,7.861,152771.0],["1997-11-04",7.8361,7.8486,7.7612,7.8111,105421.0],["1997-11-05",7.8361,7.9234,7.8361,7.911,46457.0],["1997-11-06",7.911,7.9609,7.8361,7.8361,236751.0],["1997-11-07",7.7862,7.7862,7.4867,7.5117,133414.0],["1997-11-10",7.5616,7.7238,7.5616,7.7113,59560.0],["1997-11-11",7.6864,7.6864,7.6115,7.6115,66112.0],["1997-11-12",7.6115,7.624,7.5117,7.5117,160812.0],["1997-11-13",7.4618,7.5741,7.4618,7.5366,135201.0],["1997-11-14",7.5366,7.5616,7.4992,7.5366,132223.0],["1997-11-17",7.5616,7.6864,7.5616,7.6864,502984.0],["1997-11-18",7.6864,7.6864,7.5366,7.6364,75046.0],["1997-11-19",7.624,7.624,7.5117,7.5366,803762.0],["1997-11-20",7.5366,7.5491,7.4992,7.5117,131032.0],["1997-11-21",7.5117,7.5117,7.3744,7.3994,463079.0],["1997-11-24",7.4118,7.5491,7.3869,7.5117,225435.0],["1997-11-25",7.4867,7.4867,7.337,7.4742,75939.0],["1997-11-26",7.4742,7.5491,7.4742,7.5241,201611.0],["1997-11-28",7.4867,7.6364,7.4867,7.5366,66409.0],["1997-12-01",7.5491,7.6115,7.5117,7.5117,48244.0],["1997-12-02",7.4867,7.5117,7.3744,7.3869,25313.0],["1997-12-03",7.3869,7.4617,7.3744,7.4243,72068.0],["1997-12-04",7.4243,7.4867,7.3994,7.4493,114951.0],["1997-12-05",7.4368,7.5117,7.4243,7.5117,306734.0],["1997-12-08",7.4992,7.6364,7.4618,7.624,82491.0],["1997-12-09",7.599,7.6739,7.5865,7.6739,181062.0],["1997-12-10",7.6739,7.6864,7.4368,7.4867,203397.0],["1997-12-11",7.4867,7.4867,7.3245,7.3869,178680.0],["1997-12-12",7.3869,7.5865,7.3495,7.3495,83682.0],["1997-12-15",7.3307,7.4617,7.312,7.4243,176298.0],["1997-12-16",7.3994,7.4368,7.337,7.3994,107208.0],["1997-12-17",7.3744,7.3744,7.2122,7.3245,271296.0],["1997-12-18",7.3245,7.3869,7.2871,7.2871,136988.0],["1997-12-19",7.1623,7.2621,7.0874,7.2621,231688.0],["1997-12-22",7.2621,7.3245,7.1373,7.1373,398456.0],["1997-12-23",7.1498,7.1498,7.0001,7.0625,119120.0],["1997-12-24",7.0625,7.0625,6.9876,7.0001,36629.0],["1997-12-26",7.0001,7.0001,6.7131,6.8129,104528.0],["1997-12-29",6.7131,6.8878,6.6382,6.8878,398456.0],["1997-12-30",6.9002,6.9377,6.8503,6.9252,348128.0],["1997-12-31",7.0126,7.2372,7.0126,7.1748,115546.0],["1998-01-02",7.1373,7.1373,6.9127,6.9377,103337.0],["1998-01-05",6.9377,7.3869,6.9377,7.3619,156345.0],["1998-01-06",7.337,7.337,7.1997,7.312,407390.0],["1998-01-07",7.2995,7.3619,7.2122,7.3619,202504.0],["1998-01-08",7.3619,7.3619,7.2372,7.337,106017.0],["1998-01-09",7.337,7.337,7.1872,7.1872,164088.0],["1998-01-12",7.1124,7.1997,7.1124,7.1498,79215.0],["1998-01-13",7.1872,7.2371,7.1373,7.1373,113462.0],["1998-01-14",7.2621,7.2871,7.1997,7.1997,358551.0],["1998-01-15",7.2247,7.2247,7.0999,7.1248,109888.0],["1998-01-16",7.1373,7.1623,7.0375,7.1124,134606.0],["1998-01-20",7.1124,7.1498,7.0874,7.0874,64027.0],["1998-01-21",7.1124,7.1124,6.9751,7.0375,127458.0],["1998-01-22",7.0126,7.0625,6.9876,6.9876,95594.0],["1998-01-23",6.9876,6.9876,6.7879,6.8254,123289.0],["1998-01-26",6.8503,6.9377,6.8379,6.9377,114057.0],["1998-01-27",6.9127,6.9502,6.9002,6.9127,125672.0],["1998-01-28",6.9052,6.9679,6.9052,6.9553,28291.0],["1998-01-29",6.9804,7.018,6.9428,6.9553,346044.0],["1998-01-30",6.9428,6.9804,6.8676,6.8676,122694.0],["1998-02-02",6.9052,7.2185,6.8676,7.1559,198037.0],["1998-02-03",7.3689,7.394,7.206,7.2436,318348.0],["1998-02-04",7.2185,7.419,7.1935,7.419,161110.0],["1998-02-05",7.4692,7.8702,7.4692,7.7449,326389.0],["1998-02-06",7.7449,7.8326,7.6195,7.6195,502686.0],["1998-02-09",7.6446,7.7825,7.6446,7.7323,78917.0],["1998-02-10",7.7073,7.9704,7.6947,7.8451,269509.0],["1998-02-11",7.8702,7.9579,7.795,7.8577,156047.0],["1998-02-12",7.8326,8.2712,7.8326,8.2336,402328.0],["1998-02-13",8.196,8.2085,8.0582,8.1334,597387.0],["1998-02-17",8.1208,8.196,8.0331,8.1709,320433.0],["1998-02-18",8.171,8.171,8.1083,8.1459,443722.0],["1998-02-19",8.1584,8.2587,8.1584,8.1709,89638.0],["1998-02-20",8.196,8.2086,8.1208,8.1208,223350.0],["1998-02-23",8.1208,8.1208,7.9955,7.9955,129841.0],["1998-02-24",7.9704,8.1584,7.9704,8.1584,96189.0],["1998-02-25",8.171,8.3213,8.1083,8.1083,207567.0],["1998-02-26",8.0958,8.1083,8.0456,8.0582,346341.0],["1998-02-27",8.0707,8.3213,8.0456,8.2587,176595.0],["1998-03-02",8.2837,8.4216,8.2211,8.2712,421387.0],["1998-03-03",8.2712,8.3088,8.196,8.2211,164981.0],["1998-03-04",8.196,8.2211,8.0707,8.1334,294226.0],["1998-03-05",8.1208,8.3213,8.1208,8.3213,273083.0],["1998-03-06",8.3213,8.6221,8.3213,8.572,167066.0],["1998-03-09",8.5469,8.5469,8.3213,8.4467,188507.0],["1998-03-10",8.4216,8.5845,8.4216,8.5344,158132.0],["1998-03-11",8.6096,8.6096,8.4341,8.4843,120013.0],["1998-03-12",8.4968,8.5344,8.4216,8.4717,132223.0],["1998-03-13",8.4968,8.572,8.4091,8.5469,105123.0],["1998-03-16",8.5093,8.5093,8.3715,8.4467,183147.0],["1998-03-17",8.4717,8.5093,8.4216,8.5093,139668.0],["1998-03-18",8.4592,8.4717,8.4216,8.4592,360040.0],["1998-03-19",8.4592,8.6848,8.3464,8.6848,139966.0],["1998-03-20",8.8226,8.8226,8.6472,8.6973,233177.0],["1998-03-23",8.7224,8.7224,8.6221,8.6472,328473.0],["1998-03-24",8.6472,8.6973,8.597,8.6973,427641.0],["1998-03-25",8.7725,9.0231,8.7725,8.9479,247472.0],["1998-03-26",8.9229,9.2738,8.9229,9.0733,672432.0],["1998-03-27",9.0607,9.1485,9.0607,9.0858,181658.0],["1998-03-30",9.0858,9.1485,9.0858,9.1359,55391.0],["1998-03-31",9.1359,9.1986,8.9354,8.973,449380.0],["1998-04-01",8.9981,9.1861,8.973,9.0482,226328.0],["1998-04-02",9.0231,9.0482,8.7725,9.0482,148304.0],["1998-04-03",9.0357,9.0357,8.9229,9.0106,201908.0],["1998-04-06",9.0231,9.0231,8.7725,8.8101,157834.0],["1998-04-07",8.76,8.7725,8.4717,8.572,209353.0],["1998-04-08",8.597,8.7224,8.5219,8.597,269509.0],["1998-04-09",8.6096,8.6472,8.597,8.6346,345746.0],["1998-04-13",8.6472,8.6848,8.4717,8.6848,250748.0],["1998-04-14",8.7474,8.8728,8.6848,8.8477,236751.0],["1998-04-15",8.8978,8.9981,8.8853,8.8853,231986.0],["1998-04-16",8.9104,8.973,8.6848,8.7224,139966.0],["1998-04-17",8.8226,8.9104,8.7725,8.9104,105719.0],["1998-04-20",9.0231,9.0357,8.7725,8.8728,130436.0],["1998-04-21",8.8853,8.973,8.8853,8.9605,68494.0],["1998-04-22",9.0357,9.1485,9.0357,9.0858,51222.0],["1998-04-23",9.0607,9.0733,8.7725,8.7976,273976.0],["1998-04-24",8.7976,8.7976,8.3088,8.3088,236155.0],["1998-04-27",8.4968,8.5469,8.3088,8.3715,112271.0],["1998-04-28",8.5219,8.5219,8.171,8.2336,544974.0],["1998-04-29",8.3518,8.704,8.3518,8.6663,320135.0],["1998-04-30",8.6663,8.7732,8.6034,8.704,320731.0],["1998-05-01",8.704,8.7544,8.6663,8.7166,201908.0],["1998-05-04",8.7418,8.7669,8.5531,8.5783,75939.0],["1998-05-05",8.5783,8.5908,8.3267,8.3896,93509.0],["1998-05-06",8.4022,8.4022,8.3518,8.4022,113164.0],["1998-05-07",8.4022,8.9682,8.4022,8.7418,375526.0],["1998-05-08",8.855,9.2072,8.855,9.0185,253130.0],["1998-05-11",8.9933,9.2072,8.9304,8.943,516385.0],["1998-05-12",8.9556,9.1443,8.9556,9.1317,168555.0],["1998-05-13",9.2449,9.2449,9.2072,9.2072,147709.0],["1998-05-14",9.2072,9.2072,9.0185,9.0436,201015.0],["1998-05-15",9.0562,9.0562,9.0311,9.0311,282612.0],["1998-05-18",9.0436,9.0562,8.9808,9.0311,168555.0],["1998-05-19",9.0311,9.0814,9.0311,9.0436,290653.0],["1998-05-20",9.0436,9.0436,8.6789,8.943,111675.0],["1998-05-21",8.9556,8.9556,8.6663,8.7543,178680.0],["1998-05-22",8.7795,8.7795,8.4651,8.4902,273976.0],["1998-05-26",8.4902,8.616,8.4902,8.5531,162897.0],["1998-05-27",8.5657,8.6537,8.5279,8.6411,138477.0],["1998-05-28",8.6411,8.704,8.6223,8.6411,299587.0],["1998-05-29",8.616,8.8298,8.5908,8.8298,79810.0],["1998-06-01",8.8047,8.8047,8.616,8.704,145326.0],["1998-06-02",8.6286,8.6286,8.2764,8.4273,126565.0],["1998-06-03",8.4525,8.6286,8.2261,8.289,135797.0],["1998-06-04",8.289,8.4525,8.289,8.4525,46755.0],["1998-06-05",8.4776,8.5405,8.3644,8.5154,105421.0],["1998-06-08",8.5405,8.5405,8.4022,8.4776,157536.0],["1998-06-09",8.4525,8.4776,8.3015,8.3393,224243.0],["1998-06-10",8.3267,8.4273,8.2764,8.3518,172128.0],["1998-06-11",8.3519,8.3644,8.2764,8.289,145029.0],["1998-06-12",8.2764,8.289,7.9997,8.2512,210545.0],["1998-06-15",8.2009,8.2009,7.9745,7.9745,117631.0],["1998-06-16",8.0248,8.1129,7.9242,7.9242,250450.0],["1998-06-17",7.9242,8.0374,7.9242,7.9242,265340.0],["1998-06-18",7.9242,7.9242,7.245,7.4965,1219491.0],["1998-06-19",7.3204,8.05,7.2953,7.9242,911566.0],["1998-06-22",7.899,8.0877,7.8676,7.9745,217692.0],["1998-06-23",7.9745,8.3518,7.9745,8.05,343363.0],["1998-06-24",8.05,8.2638,8.05,8.1254,143242.0],["1998-06-25",8.1506,8.1506,7.9997,8.0751,104230.0],["1998-06-26",8.0626,8.3015,8.0626,8.1129,260575.0],["1998-06-29",8.0877,8.2386,8.0877,8.1506,335621.0],["1998-06-30",8.3518,8.5531,8.3015,8.5531,549441.0],["1998-07-01",8.4776,8.4776,8.2512,8.3518,175106.0],["1998-07-02",8.3519,8.3519,8.2009,8.289,66112.0],["1998-07-06",8.3015,8.3518,8.3015,8.3141,78619.0],["1998-07-07",8.3141,8.6537,8.3015,8.6537,198633.0],["1998-07-08",8.704,8.704,8.4776,8.5531,302565.0],["1998-07-09",8.5531,8.5531,8.3518,8.377,438064.0],["1998-07-10",8.3644,8.3896,8.2512,8.377,153665.0],["1998-07-13",8.377,8.5279,8.377,8.5028,166470.0],["1998-07-14",8.5279,8.5405,8.4022,8.4273,170937.0],["1998-07-15",8.377,8.3896,8.2512,8.289,82788.0],["1998-07-16",8.3141,8.3141,8.1506,8.2764,149496.0],["1998-07-17",8.3015,8.5531,8.2764,8.4399,447593.0],["1998-07-20",8.4525,8.4525,8.3644,8.4022,305543.0],["1998-07-21",8.4022,8.4273,8.0751,8.0877,266829.0],["1998-07-22",8.0877,8.1003,8.0248,8.1003,254321.0],["1998-07-23",8.0751,8.0877,8.0248,8.05,67303.0],["1998-07-24",8.0374,8.1129,7.9493,8.0625,167364.0],["1998-07-27",8.0374,8.0374,7.9493,7.9493,104528.0],["1998-07-28",7.9493,7.9871,7.7733,7.9116,281421.0],["1998-07-29",7.9293,7.9798,7.9167,7.9167,207567.0],["1998-07-30",7.9798,8.0555,7.9798,8.0303,178382.0],["1998-07-31",8.005,8.1566,7.9167,8.0303,182254.0],["1998-08-03",8.0177,8.0429,7.9293,7.9293,307627.0],["1998-08-04",7.9293,7.9672,7.6515,7.6515,234964.0],["1998-08-05",7.6515,7.6894,7.4369,7.5505,87255.0],["1998-08-06",7.5505,7.803,7.4621,7.6515,506558.0],["1998-08-07",7.6263,7.6263,7.5253,7.5758,374037.0],["1998-08-10",7.3232,7.3232,7.0202,7.2601,787383.0],["1998-08-11",7.1717,7.3485,7.1212,7.298,279039.0],["1998-08-12",7.2854,7.7778,7.2854,7.5379,307330.0],["1998-08-13",7.5631,7.5631,7.4495,7.4747,177191.0],["1998-08-14",7.5253,7.702,7.399,7.4369,208162.0],["1998-08-17",7.4369,7.4874,7.3864,7.4874,133117.0],["1998-08-18",7.5253,7.9798,7.5253,7.7904,663796.0],["1998-08-19",7.7399,7.7525,7.5505,7.6263,129841.0],["1998-08-20",7.6641,7.7273,7.6515,7.7146,184934.0],["1998-08-21",7.6894,7.6894,7.4874,7.4874,79810.0],["1998-08-24",7.4621,7.6894,7.4621,7.4747,92020.0],["1998-08-25",7.5,7.5126,7.298,7.3359,89042.0],["1998-08-26",7.1717,7.1717,6.9192,7.0455,290057.0],["1998-08-27",6.9949,6.9949,6.5025,6.8182,536338.0],["1998-08-28",6.8434,6.8687,6.4141,6.4646,467844.0],["1998-08-31",6.5151,6.5151,5.6313,5.6313,350511.0],["1998-09-01",5.6313,5.9848,5.404,5.947,1184053.0],["1998-09-02",5.9343,6.048,5.8586,5.9848,451167.0],["1998-09-03",6.0227,6.1111,5.9091,5.9722,169150.0],["1998-09-04",5.9975,6.1111,5.9975,6.1111,203993.0],["1998-09-08",6.1364,6.2121,6.0859,6.1742,279634.0],["1998-09-09",6.1869,6.1869,6.0606,6.1364,157536.0],["1998-09-10",6.1869,6.1869,5.9975,6.048,168555.0],["1998-09-11",6.0101,6.1364,6.0101,6.0732,106017.0],["1998-09-14",6.1111,6.2626,6.0859,6.2121,66409.0],["1998-09-15",6.1869,6.4268,6.1616,6.3131,95296.0],["1998-09-16",6.3384,6.3384,6.0859,6.1364,107506.0],["1998-09-17",6.0859,6.0985,6.0101,6.0606,229008.0],["1998-09-18",6.0606,6.0859,5.9596,5.9722,148007.0],["1998-09-21",5.9217,5.9217,5.6061,5.7197,304947.0],["1998-09-22",5.7197,5.7197,5.5871,5.6439,361827.0],["1998-09-23",5.6439,6.0101,5.6439,5.9848,374632.0],["1998-09-24",5.9848,6.2374,5.9848,6.2374,211736.0],["1998-09-25",6.2121,6.3131,6.1616,6.2753,132819.0],["1998-09-28",6.2752,6.3131,6.1742,6.1742,302267.0],["1998-09-29",6.1742,6.6667,6.1742,6.5152,223946.0],["1998-09-30",6.4646,6.5152,6.3763,6.5152,191188.0],["1998-10-01",6.5151,6.5404,6.2879,6.351,234369.0],["1998-10-02",6.4141,6.4268,6.3005,6.3889,187614.0],["1998-10-05",6.4015,6.4394,6.2626,6.2626,74748.0],["1998-10-06",6.2626,6.2879,6.1995,6.2626,176893.0],["1998-10-07",6.2626,6.2753,6.149,6.1995,335323.0],["1998-10-08",6.149,6.2247,6.1111,6.1616,302267.0],["1998-10-09",6.1616,6.2121,6.1364,6.149,317753.0],["1998-10-12",6.1869,6.25,6.1237,6.1869,200717.0],["1998-10-13",6.1742,6.1869,6.0859,6.1616,279634.0],["1998-10-14",6.1995,6.3384,6.1995,6.2374,58667.0],["1998-10-15",6.2626,6.3763,6.1995,6.3763,102741.0],["1998-10-16",6.3763,6.7424,6.3636,6.7424,231688.0],["1998-10-19",6.7172,7.2727,6.7172,7.2348,314775.0],["1998-10-20",7.2854,7.5253,7.197,7.197,129841.0],["1998-10-21",7.197,7.4495,7.0328,7.1717,153367.0],["1998-10-22",7.2222,7.3485,7.2222,7.298,69090.0],["1998-10-23",7.3106,7.6263,7.2727,7.601,166768.0],["1998-10-26",7.6263,7.9419,7.6263,7.6768,356169.0],["1998-10-27",7.6768,7.702,7.6263,7.6641,207864.0],["1998-10-28",7.6565,7.7579,7.5932,7.6819,209651.0],["1998-10-29",7.6819,7.7072,7.6312,7.6565,157834.0],["1998-10-30",7.7072,7.7072,7.4791,7.6312,149793.0],["1998-11-02",7.6565,7.7706,7.6565,7.7453,156643.0],["1998-11-03",7.7072,7.796,7.6565,7.7453,101252.0],["1998-11-04",7.6819,7.8974,7.6629,7.8086,721272.0],["1998-11-05",7.8467,7.8974,7.7833,7.8594,103039.0],["1998-11-06",7.8847,7.9608,7.8594,7.9101,85171.0],["1998-11-09",7.9227,8.0368,7.8594,7.9861,106910.0],["1998-11-10",8.0368,8.1256,8.0368,8.0875,181062.0],["1998-11-11",8.1382,8.1382,8.0495,8.1129,168555.0],["1998-11-12",8.1129,8.1889,8.0939,8.1889,130734.0],["1998-11-13",8.1509,8.3157,8.1382,8.3157,151878.0],["1998-11-16",8.2396,8.2523,8.0115,8.1509,115844.0],["1998-11-17",8.1256,8.1382,8.0368,8.0622,173617.0],["1998-11-18",8.0368,8.0622,7.8974,8.0622,118524.0],["1998-11-19",8.0368,8.1763,8.0368,8.1763,100656.0],["1998-11-20",8.1636,8.2143,7.9734,7.9734,79513.0],["1998-11-23",7.9227,7.9481,7.7453,7.8086,273083.0],["1998-11-24",7.8847,7.9101,7.7833,7.7833,280528.0],["1998-11-25",7.796,7.796,7.6312,7.6819,187018.0],["1998-11-27",7.6819,7.6819,7.6312,7.6439,42585.0],["1998-11-30",7.6058,7.6439,7.4157,7.6439,276358.0],["1998-12-01",7.6439,7.6439,7.5171,7.6439,161705.0],["1998-12-02",7.6185,7.6565,7.5044,7.6058,462483.0],["1998-12-03",7.5805,7.5932,7.5044,7.5171,181062.0],["1998-12-04",7.5044,7.5805,7.5044,7.5298,160514.0],["1998-12-07",7.5424,7.5424,7.403,7.4284,421983.0],["1998-12-08",7.4537,7.4917,7.3903,7.4537,134010.0],["1998-12-09",7.4664,7.5044,7.2762,7.3143,125969.0],["1998-12-10",7.3396,7.3903,7.2382,7.2636,342768.0],["1998-12-11",7.2129,7.3016,7.2002,7.2762,117333.0],["1998-12-14",7.2762,7.5298,7.2762,7.3523,273976.0],["1998-12-15",7.403,7.5298,7.2382,7.2889,538720.0],["1998-12-16",7.2762,7.3777,7.1748,7.365,246281.0],["1998-12-17",7.4791,7.4791,7.3016,7.3396,549143.0],["1998-12-18",7.3016,7.3396,7.2636,7.2889,147113.0],["1998-12-21",7.3143,7.6439,7.3143,7.6058,277252.0],["1998-12-22",7.5678,7.7199,7.5678,7.5678,665285.0],["1998-12-23",7.5932,7.6058,7.5551,7.5805,164981.0],["1998-12-24",7.5678,7.6185,7.5678,7.6185,94403.0],["1998-12-28",7.5805,7.7072,7.5551,7.6819,134606.0],["1998-12-29",7.7072,7.7833,7.6565,7.6946,59858.0],["1998-12-30",7.6946,7.7326,7.5171,7.5551,101848.0],["1998-12-31",7.5678,8.2143,7.5678,8.0749,318348.0],["1999-01-04",8.1002,8.5946,8.0622,8.4805,482734.0],["1999-01-05",8.4425,8.4425,8.3157,8.4425,259086.0],["1999-01-06",8.4425,8.4425,8.1509,8.1889,401434.0],["1999-01-07",8.1382,8.1509,7.9861,7.9988,192974.0],["1999-01-08",7.9861,8.2143,7.9861,8.1763,248067.0],["1999-01-11",8.1763,8.3411,8.1763,8.303,123289.0],["1999-01-12",8.3791,8.4171,8.1636,8.1636,346341.0],["1999-01-13",8.0622,8.1509,8.0115,8.1382,144135.0],["1999-01-14",8.1129,8.1509,8.0115,8.0368,147709.0],["1999-01-15",7.8847,8.0495,7.8847,7.9734,290355.0],["1999-01-19",7.9608,8.0622,7.834,8.0368,152771.0],["1999-01-20",8.0875,8.1002,7.9988,8.0495,103337.0],["1999-01-21",8.0622,8.1636,8.0368,8.0495,110186.0],["1999-01-22",8.0495,8.1129,7.9734,8.1129,108995.0],["1999-01-25",8.1129,8.1889,8.0622,8.1636,140264.0],["1999-01-26",8.1382,8.1889,8.0115,8.0115,458910.0],["1999-01-27",8.0059,8.0568,7.764,7.7768,200419.0],["1999-01-28",7.7768,7.8786,7.7513,7.7513,101252.0],["1999-01-29",7.8531,7.8913,7.7386,7.7895,155749.0],["1999-02-01",7.8404,7.8659,7.764,7.764,63134.0],["1999-02-02",7.6622,7.9422,7.6495,7.9422,141753.0],["1999-02-03",7.9295,7.9295,7.764,7.815,85171.0],["1999-02-04",7.8659,7.8659,7.7004,7.7131,117333.0],["1999-02-05",7.7131,7.815,7.6622,7.815,179573.0],["1999-02-08",7.7768,7.8277,7.7513,7.764,179276.0],["1999-02-09",7.7895,7.7895,7.6368,7.6622,334429.0],["1999-02-10",7.5095,7.5858,7.4204,7.4713,226626.0],["1999-02-11",7.3058,7.4713,7.2676,7.4331,242707.0],["1999-02-12",7.3313,7.9168,7.3313,7.9168,751052.0],["1999-02-16",7.8659,7.8659,7.5095,7.6113,312690.0],["1999-02-17",7.6368,7.7768,7.6113,7.6368,142944.0],["1999-02-18",7.6368,7.7131,7.624,7.6368,150389.0],["1999-02-19",7.6877,7.6877,7.5986,7.5986,385353.0],["1999-02-22",7.5859,7.6622,7.5859,7.624,120609.0],["1999-02-23",7.6368,7.8659,7.624,7.815,441935.0],["1999-02-24",7.8659,7.9295,7.7768,7.8022,173915.0],["1999-02-25",7.8531,7.8531,7.5986,7.6877,164683.0],["1999-02-26",7.6622,7.7259,7.6622,7.7131,208162.0],["1999-03-01",7.7004,7.7004,7.5858,7.5986,243303.0],["1999-03-02",7.6368,7.7259,7.5604,7.6749,240027.0],["1999-03-03",7.6495,7.6749,7.5731,7.5859,183147.0],["1999-03-04",7.624,7.7259,7.5604,7.7259,479160.0],["1999-03-05",7.7768,7.9168,7.7768,7.815,192677.0],["1999-03-08",7.815,7.815,7.5986,7.6622,242707.0],["1999-03-09",7.6113,7.6113,7.0258,7.2931,660818.0],["1999-03-10",7.3058,7.3186,7.2295,7.2804,449380.0],["1999-03-11",7.3313,7.3567,7.2549,7.3058,94998.0],["1999-03-12",7.4077,7.4331,7.2422,7.2677,235262.0],["1999-03-15",7.2931,7.3313,7.2167,7.2422,379099.0],["1999-03-16",7.2677,7.2931,7.0385,7.064,276061.0],["1999-03-17",7.0767,7.1913,7.0513,7.1149,243303.0],["1999-03-18",7.1149,7.2804,6.6185,7.1276,542592.0],["1999-03-19",7.1276,7.1276,6.9749,7.1149,574456.0],["1999-03-22",7.1149,7.1149,6.9876,6.9876,363316.0],["1999-03-23",7.0131,7.0131,6.7713,6.7967,217990.0],["1999-03-24",6.7204,6.8476,6.5931,6.644,228710.0],["1999-03-25",6.644,6.7076,6.5931,6.6058,383566.0],["1999-03-26",6.5676,6.5803,6.3512,6.3767,559268.0],["1999-03-29",6.1603,6.3131,6.084,6.3003,508940.0],["1999-03-30",6.3003,6.504,6.2621,6.4912,680473.0],["1999-03-31",6.5931,7.2167,6.5803,6.8731,632229.0],["1999-04-01",6.924,6.924,6.8349,6.8604,346341.0],["1999-04-05",6.8222,6.8985,6.7713,6.8476,186125.0],["1999-04-06",6.8985,6.9495,6.7585,6.8094,229008.0],["1999-04-07",7.0004,7.0131,6.8222,6.924,177787.0],["1999-04-08",7.1786,7.484,7.0258,7.1276,347235.0],["1999-04-09",7.1276,7.3949,7.1276,7.3822,295120.0],["1999-04-12",7.3313,7.4713,7.3313,7.3949,190592.0],["1999-04-13",7.5604,7.8149,7.5604,7.7386,730503.0],["1999-04-14",7.6877,8.1331,7.6368,8.0695,775471.0],["1999-04-15",8.1968,8.5277,8.1713,8.4895,803167.0],["1999-04-16",8.5532,8.795,8.4768,8.6423,1031579.0],["1999-04-19",8.9605,9.0368,8.8841,8.8841,586368.0],["1999-04-20",8.9096,8.9096,8.4768,8.5023,421685.0],["1999-04-21",8.5532,8.9096,8.515,8.8077,634314.0],["1999-04-22",8.8841,9.0877,8.8841,8.9987,385353.0],["1999-04-23",9.0496,9.0877,8.9605,9.0241,337110.0],["1999-04-26",9.0114,9.075,8.9859,9.0241,189699.0],["1999-04-27",9.0241,9.1514,8.9605,9.0114,259086.0],["1999-04-28",9.0569,9.4528,9.0058,9.4528,636101.0],["1999-04-29",9.4529,9.5678,9.4018,9.555,283803.0],["1999-04-30",9.5039,9.6572,9.4784,9.6061,451763.0],["1999-05-03",9.555,9.5678,9.2996,9.3507,295715.0],["1999-05-04",9.4018,9.5934,9.389,9.5167,275465.0],["1999-05-05",9.5295,9.5295,9.3826,9.5039,244494.0],["1999-05-06",9.3507,9.9127,9.3507,9.9127,765644.0],["1999-05-07",9.9127,10.066,9.7083,9.8616,468737.0],["1999-05-10",9.8616,9.9766,9.7978,9.9127,325495.0],["1999-05-11",9.8744,10.0149,9.8744,9.9638,249854.0],["1999-05-12",10.0021,10.0021,9.8233,9.951,173915.0],["1999-05-13",9.9127,9.9127,9.8489,9.8489,421089.0],["1999-05-14",9.8105,9.9255,9.7594,9.8616,275763.0],["1999-05-17",9.8361,9.8361,9.5167,9.5295,497624.0],["1999-05-18",9.5167,9.5167,8.9291,9.0058,493752.0],["1999-05-19",9.0824,9.9894,9.0824,9.9894,466950.0],["1999-05-20",9.8105,9.8872,9.5039,9.5295,228413.0],["1999-05-21",9.555,9.7083,9.5423,9.6572,103039.0],["1999-05-24",9.6572,10.1043,9.4018,9.5039,460697.0],["1999-05-25",9.4528,9.6189,9.2357,9.3634,292737.0],["1999-05-26",9.4018,9.4528,8.9291,8.993,423769.0],["1999-05-27",8.8908,8.9419,8.5331,8.9419,749860.0],["1999-05-28",8.8908,9.0185,8.8525,9.0185,176595.0],["1999-06-01",9.0185,9.4018,8.9291,9.274,262362.0],["1999-06-02",9.2229,9.2229,8.9163,8.9674,329962.0],["1999-06-03",9.0185,9.0696,8.9163,9.0058,261468.0],["1999-06-04",9.0441,9.0441,8.8908,8.9674,178382.0],["1999-06-07",9.0441,9.0441,8.8652,8.9419,186125.0],["1999-06-08",8.9419,8.9419,8.8397,8.8397,239133.0],["1999-06-09",8.8397,8.9674,8.7247,8.763,226626.0],["1999-06-10",8.8141,8.8141,8.6353,8.7503,206673.0],["1999-06-11",8.7758,8.7886,8.6609,8.7758,315668.0],["1999-06-14",8.7758,8.9547,8.7758,8.9291,318944.0],["1999-06-15",8.878,9.1718,8.8014,9.0441,379695.0],["1999-06-16",9.0696,9.1207,8.8014,8.8141,178978.0],["1999-06-17",8.8652,8.9163,8.7758,8.7886,260277.0],["1999-06-18",8.5587,8.9163,8.5587,8.8652,426747.0],["1999-06-21",8.8141,8.878,8.7375,8.878,195655.0],["1999-06-22",8.8525,9.108,8.8525,9.0952,377610.0],["1999-06-23",9.0441,9.108,8.993,9.0441,135499.0],["1999-06-24",9.0185,9.0952,8.9674,8.993,243005.0],["1999-06-25",8.993,9.3123,8.993,9.2612,479756.0],["1999-06-28",9.1974,9.2868,9.0696,9.108,388629.0],["1999-06-29",9.159,9.1974,9.0952,9.1207,381184.0],["1999-06-30",9.1207,9.3507,9.0952,9.3507,283506.0],["1999-07-01",9.3251,9.3379,9.2485,9.2996,159919.0],["1999-07-02",9.3507,9.4528,9.1974,9.3634,147113.0],["1999-07-06",9.3251,9.3251,9.2229,9.2229,146815.0],["1999-07-07",9.2485,9.2996,9.0058,9.0569,125672.0],["1999-07-08",9.108,9.1335,9.0952,9.0952,119120.0],["1999-07-09",9.0952,9.1463,9.0696,9.108,112271.0],["1999-07-12",9.1463,9.1974,9.0952,9.108,219479.0],["1999-07-13",9.159,9.1974,8.9674,9.0058,366890.0],["1999-07-14",9.0058,9.2229,8.9674,9.1974,158727.0],["1999-07-15",9.1974,9.3251,9.1974,9.3251,149496.0],["1999-07-16",9.3123,9.4018,9.2996,9.3251,201313.0],["1999-07-19",9.389,9.5295,9.3762,9.5295,273380.0],["1999-07-20",9.4912,9.7339,9.4656,9.555,324006.0],["1999-07-21",9.6061,9.7083,9.5423,9.7083,614064.0],["1999-07-22",9.6828,9.6956,9.555,9.6828,303756.0],["1999-07-23",9.6445,9.6572,9.5678,9.5806,290951.0],["1999-07-26",9.5806,9.5806,9.274,9.274,200419.0],["1999-07-27",9.3251,9.4784,9.3251,9.3634,264744.0],["1999-07-28",9.3963,9.3963,9.1527,9.204,141455.0],["1999-07-29",9.2168,9.2168,9.0373,9.0501,231688.0],["1999-07-30",9.0501,9.1014,8.9091,8.9091,241516.0],["1999-08-02",8.6656,8.845,8.6656,8.7681,196548.0],["1999-08-03",8.7938,8.9091,8.7169,8.7425,401137.0],["1999-08-04",8.7681,8.7681,8.422,8.4989,349915.0],["1999-08-05",8.5246,8.8194,8.4733,8.6399,359445.0],["1999-08-06",8.6143,8.6271,8.4733,8.4733,84575.0],["1999-08-09",8.5246,8.5502,8.4605,8.4989,68792.0],["1999-08-10",8.5246,8.5887,8.0759,8.2297,394585.0],["1999-08-11",8.281,8.6143,8.2554,8.4733,251641.0],["1999-08-12",8.4861,8.4861,8.3579,8.4092,377610.0],["1999-08-13",8.7169,8.7681,8.4989,8.7425,346044.0],["1999-08-16",8.6399,8.9219,8.5502,8.9219,501793.0],["1999-08-17",9.0117,9.6783,8.9476,9.4347,831160.0],["1999-08-18",9.4475,9.4603,9.2296,9.3706,497624.0],["1999-08-19",9.3193,9.3193,9.2168,9.2552,510429.0],["1999-08-20",9.2296,9.3193,9.063,9.063,286781.0],["1999-08-23",9.0886,9.4219,9.0886,9.3962,207269.0],["1999-08-24",9.3834,9.5244,9.3065,9.4603,550334.0],["1999-08-25",9.4219,9.4219,9.2937,9.3065,134010.0],["1999-08-26",9.3578,9.8193,9.3578,9.8065,602152.0],["1999-08-27",9.7552,9.768,9.3578,9.3578,162599.0],["1999-08-30",9.2552,9.5501,9.204,9.4219,356467.0],["1999-08-31",9.4347,9.4347,9.2424,9.3322,185232.0],["1999-09-01",9.3322,9.345,9.0245,9.2424,301076.0],["1999-09-02",9.2424,9.2809,9.1399,9.2296,127756.0],["1999-09-03",9.3065,9.5757,9.3065,9.5244,206375.0],["1999-09-07",9.4347,9.5244,9.3962,9.486,322517.0],["1999-09-08",9.3834,9.486,9.3322,9.3322,426747.0],["1999-09-09",9.345,9.4091,9.2681,9.3193,214714.0],["1999-09-10",9.345,9.345,9.1271,9.2168,215905.0],["1999-09-13",9.1911,9.2424,9.1655,9.2296,180765.0],["1999-09-14",9.2552,9.2552,9.1014,9.1783,543485.0],["1999-09-15",9.2296,9.4091,9.2296,9.3834,233773.0],["1999-09-16",9.1783,9.1783,8.8963,9.0373,268616.0],["1999-09-17",9.0373,9.2168,8.9989,9.1014,192081.0],["1999-09-20",9.1014,9.1783,9.0758,9.1783,150687.0],["1999-09-21",9.1271,9.1271,8.922,8.9348,113760.0],["1999-09-22",8.8194,9.0501,8.8194,9.0245,201908.0],["1999-09-23",8.986,8.986,8.6399,8.6528,199824.0],["1999-09-24",8.3836,8.5246,8.3323,8.4989,257597.0],["1999-09-27",8.5502,8.5887,8.2297,8.3323,452656.0],["1999-09-28",8.3323,8.422,8.2554,8.3579,306138.0],["1999-09-29",8.3579,8.4861,8.2682,8.4092,353786.0],["1999-09-30",8.4092,8.4989,8.2169,8.2297,6682334.0],["1999-10-01",8.2297,8.3451,8.2041,8.2041,912161.0],["1999-10-04",8.2554,8.3964,8.2169,8.3964,575647.0],["1999-10-05",8.3451,8.3451,8.2041,8.2938,408879.0],["1999-10-06",8.2938,8.4092,8.1656,8.3964,410964.0],["1999-10-07",8.281,8.3836,8.2041,8.3836,418707.0],["1999-10-08",8.4092,8.4092,8.1015,8.2041,265042.0],["1999-10-11",8.3066,8.4605,8.281,8.4348,395478.0],["1999-10-12",8.422,8.4477,8.1656,8.2041,174213.0],["1999-10-13",8.0759,8.0759,7.6913,7.7811,372250.0],["1999-10-14",7.8708,8.0374,7.7042,7.8708,838009.0],["1999-10-15",7.7939,7.9093,7.717,7.8323,402030.0],["1999-10-18",7.8964,8.2041,7.7554,7.7939,567607.0],["1999-10-19",7.8452,8.0503,7.7939,7.8195,437766.0],["1999-10-20",7.858,8.0374,7.7426,7.8195,363614.0],["1999-10-21",7.7939,7.7939,7.4478,7.5631,498815.0],["1999-10-22",7.5375,7.7426,7.4606,7.7042,722761.0],["1999-10-25",7.6785,7.7939,7.4478,7.4606,454443.0],["1999-10-26",7.5631,7.717,7.3837,7.435,454145.0],["1999-10-27",7.4164,7.5323,7.3392,7.3649,667370.0],["1999-10-28",7.4164,7.4164,7.2619,7.4164,264149.0],["1999-10-29",7.7769,7.8413,7.6868,7.7512,450274.0],["1999-11-01",7.6997,7.6997,7.4164,7.5194,764155.0],["1999-11-02",7.5194,7.7769,7.5194,7.7126,587559.0],["1999-11-03",7.7641,7.8284,7.6739,7.7254,260575.0],["1999-11-04",7.7254,7.9057,7.7254,7.8027,288866.0],["1999-11-05",7.8027,7.9057,7.7512,7.8284,415431.0],["1999-11-08",7.7769,7.8156,7.7254,7.7769,251045.0],["1999-11-09",7.7898,7.9443,7.7898,7.8928,778151.0],["1999-11-10",7.8671,7.8671,7.7383,7.8027,283803.0],["1999-11-11",7.7898,7.8799,7.7512,7.8413,263851.0],["1999-11-12",7.6739,8.086,7.6096,7.8413,439255.0],["1999-11-15",7.8156,7.9314,7.6868,7.8799,326984.0],["1999-11-16",7.8542,8.1632,7.8542,8.0988,375824.0],["1999-11-17",7.9572,8.086,7.9314,8.0345,197144.0],["1999-11-18",8.0344,8.0344,7.8027,7.9701,296311.0],["1999-11-19",7.9314,7.9314,7.5581,7.6224,441340.0],["1999-11-22",7.6224,7.9057,7.6224,7.8027,741820.0],["1999-11-23",7.8027,7.8156,7.5709,7.6224,501197.0],["1999-11-24",7.5838,7.5967,7.2619,7.558,354978.0],["1999-11-26",7.5323,7.6353,7.5323,7.6353,101848.0],["1999-11-29",7.6739,7.6739,7.3907,7.3907,195357.0],["1999-11-30",7.4937,7.7126,7.4808,7.6482,368081.0],["1999-12-01",7.6739,7.7126,7.5838,7.6739,318348.0],["1999-12-02",7.6482,7.8027,7.5709,7.8027,254619.0],["1999-12-03",7.7769,7.7898,7.5323,7.5838,700128.0],["1999-12-06",7.6224,7.6353,7.4422,7.455,196846.0],["1999-12-07",7.5452,7.6224,7.2362,7.352,265340.0],["1999-12-08",7.352,7.4422,7.2748,7.4035,573265.0],["1999-12-09",7.455,7.5065,7.3392,7.4164,292440.0],["1999-12-10",7.3649,7.3649,7.2104,7.3134,288866.0],["1999-12-13",7.2619,7.3263,7.1332,7.1975,601854.0],["1999-12-14",7.1975,7.2619,7.0816,7.0816,589942.0],["1999-12-15",7.1332,7.2877,7.0816,7.0816,2202231.0],["1999-12-16",7.1332,7.4164,7.0816,7.3778,580114.0],["1999-12-17",7.4164,7.4164,7.0044,7.0044,526213.0],["1999-12-20",7.0559,7.1074,6.7211,6.7855,1147721.0],["1999-12-21",6.8241,6.9529,6.5409,6.6825,1296621.0],["1999-12-22",6.734,6.9529,6.7083,6.7726,866300.0],["1999-12-23",6.7984,7.4679,6.7984,7.146,773684.0],["1999-12-27",7.1975,7.249,6.8885,6.94,324304.0],["1999-12-28",6.8499,7.4679,6.8499,7.3263,631038.0],["1999-12-29",7.3263,7.6224,7.2233,7.6224,535147.0],["1999-12-30",7.5709,7.7898,7.5709,7.6224,568500.0],["1999-12-31",7.5709,7.9572,7.5709,7.9314,361231.0],["2000-01-03",7.9314,7.9314,7.1589,7.455,546463.0],["2000-01-04",7.4937,7.4937,7.1847,7.3392,260873.0],["2000-01-05",7.3392,7.5194,7.2362,7.455,318348.0],["2000-01-06",7.4035,7.4422,7.2748,7.4164,762070.0],["2000-01-07",7.4679,7.7769,7.4035,7.7126,505962.0],["2000-01-10",7.8542,7.8542,7.4679,7.4937,442829.0],["2000-01-11",7.5323,7.5709,7.4035,7.4164,355275.0],["2000-01-12",7.455,7.5967,7.352,7.4164,279039.0],["2000-01-13",7.4164,7.455,7.3263,7.3907,405901.0],["2000-01-14",7.4164,7.455,7.2104,7.3005,492263.0],["2000-01-18",7.2748,7.3134,7.1332,7.1847,367783.0],["2000-01-19",7.1975,7.2619,7.146,7.1847,241814.0],["2000-01-20",7.1847,7.2619,6.9915,7.0559,282612.0],["2000-01-21",7.1589,7.1847,7.0173,7.1203,272785.0],["2000-01-24",7.0688,7.1074,6.7083,6.7984,709955.0],["2000-01-25",6.9014,6.9014,6.4379,6.5795,1067315.0],["2000-01-26",6.6514,6.7291,6.535,6.5867,430917.0],["2000-01-27",6.6385,6.962,6.5997,6.8067,984825.0],["2000-01-28",6.8067,6.8585,6.6514,6.7808,387140.0],["2000-01-31",6.8326,7.0914,6.6773,6.9361,978571.0],["2000-02-01",6.9879,7.0914,6.8844,6.975,510131.0],["2000-02-02",7.0914,7.3502,7.0914,7.1044,1090246.0],["2000-02-03",7.0655,7.2208,7.0008,7.1302,877319.0],["2000-02-04",7.1173,7.2208,7.1173,7.1561,403817.0],["2000-02-07",7.2726,7.7384,7.1949,7.5961,1153677.0],["2000-02-08",7.6479,7.8679,7.3761,7.4538,784405.0],["2000-02-09",7.4538,7.5314,7.2985,7.4667,589644.0],["2000-02-10",7.4408,7.4538,7.3114,7.4279,617637.0],["2000-02-11",7.5055,7.5055,7.1173,7.1173,229604.0],["2000-02-14",7.1949,7.4408,7.1691,7.4279,560460.0],["2000-02-15",7.3761,7.5055,7.2338,7.3761,885955.0],["2000-02-16",7.3891,7.5961,7.3891,7.4796,578328.0],["2000-02-17",7.5055,7.5443,7.3502,7.3502,356764.0],["2000-02-18",7.3243,7.5055,7.3114,7.4408,414835.0],["2000-02-22",7.7514,7.7902,7.5185,7.5832,581603.0],["2000-02-23",7.5573,7.609,7.402,7.609,387438.0],["2000-02-24",7.5702,7.5702,7.0526,7.1691,645630.0],["2000-02-25",7.1691,7.2338,7.0138,7.1302,385353.0],["2000-02-28",7.1044,7.1302,6.9879,7.0785,430917.0],["2000-02-29",7.195,7.402,7.0526,7.1173,749563.0],["2000-03-01",7.182,7.4279,7.1691,7.402,526510.0],["2000-03-02",7.402,7.402,7.2338,7.2726,492859.0],["2000-03-03",7.2855,7.5702,7.2597,7.5055,316561.0],["2000-03-06",7.4538,7.4667,7.2467,7.4667,530680.0],["2000-03-07",7.4538,7.6608,7.402,7.6608,330558.0],["2000-03-08",7.5573,7.5573,7.402,7.5055,475884.0],["2000-03-09",7.4538,7.8161,7.3502,7.6867,463079.0],["2000-03-10",7.7902,7.829,7.5832,7.6996,287675.0],["2000-03-13",7.7385,7.7385,7.402,7.4538,490477.0],["2000-03-14",7.4667,7.609,7.1432,7.2467,636994.0],["2000-03-15",7.1949,7.5573,7.1691,7.5573,747776.0],["2000-03-16",7.7126,8.2561,7.6867,8.1655,1003884.0],["2000-03-17",7.8679,8.0749,7.842,7.8549,457719.0],["2000-03-20",7.7385,7.829,7.6608,7.6867,447891.0],["2000-03-21",7.6996,7.8032,7.609,7.6349,597982.0],["2000-03-22",7.6608,7.8679,7.6479,7.7643,482138.0],["2000-03-23",7.6608,7.7643,7.5832,7.7255,295120.0],["2000-03-24",7.622,7.7384,7.5832,7.7255,918713.0],["2000-03-27",7.7643,7.7643,7.3891,7.609,306138.0],["2000-03-28",7.5573,7.5702,7.3761,7.3761,564331.0],["2000-03-29",7.3891,7.5185,7.2467,7.3114,504473.0],["2000-03-30",7.2855,7.6349,7.2855,7.622,1261183.0],["2000-03-31",7.6608,7.8032,7.622,7.6737,745096.0],["2000-04-03",7.622,8.1784,7.5702,8.1784,871958.0],["2000-04-04",8.1784,8.4761,7.9714,8.1396,1176906.0],["2000-04-05",8.1525,8.282,7.9196,7.9196,399945.0],["2000-04-06",7.9714,8.049,7.7773,7.8161,848432.0],["2000-04-07",7.7773,8.1267,7.7126,7.9843,813292.0],["2000-04-10",8.0102,8.1525,7.9714,8.0102,413644.0],["2000-04-11",8.1137,8.3596,8.0231,8.2173,575647.0],["2000-04-12",8.2172,8.282,7.9714,8.0361,316264.0],["2000-04-13",8.1008,8.282,7.8937,7.9455,372548.0],["2000-04-14",7.9196,7.9714,7.3502,7.4408,441340.0],["2000-04-17",7.4926,7.8679,7.4408,7.842,575350.0],["2000-04-18",7.842,8.2173,7.7385,7.9973,795424.0],["2000-04-19",7.9584,8.062,7.7514,7.8679,411857.0],["2000-04-20",7.9067,7.9067,7.6867,7.8808,599174.0],["2000-04-24",7.8937,7.9714,7.7126,7.7255,630740.0],["2000-04-25",7.842,7.9973,7.7773,7.9455,670348.0],["2000-04-26",7.9528,8.2127,7.8748,7.8748,416324.0],["2000-04-27",7.8488,8.1087,7.7449,7.9138,389820.0],["2000-04-28",7.8878,8.0437,7.8878,7.9528,258788.0],["2000-05-01",8.0827,8.3426,8.0048,8.1347,1086374.0],["2000-05-02",8.1347,8.4986,8.0567,8.3686,533062.0],["2000-05-03",8.2906,8.4596,8.1347,8.1607,469928.0],["2000-05-04",8.2127,8.2646,8.1607,8.2646,849028.0],["2000-05-05",8.2646,8.3556,8.2257,8.2906,325495.0],["2000-05-08",8.3166,8.3686,8.2257,8.3426,466355.0],["2000-05-09",8.3686,8.4076,8.2646,8.2906,637590.0],["2000-05-10",8.3036,8.5245,8.2776,8.3686,568500.0],["2000-05-11",8.5245,8.9144,8.5245,8.8884,1138787.0],["2000-05-12",8.9014,9.0833,8.8494,9.0703,605130.0],["2000-05-15",9.0703,9.2003,8.9404,8.9404,558673.0],["2000-05-16",8.9924,9.2782,8.9924,9.1483,670646.0],["2000-05-17",9.1613,9.1613,8.9014,8.9144,341577.0],["2000-05-18",8.9144,8.9924,8.7455,8.7455,466653.0],["2000-05-19",8.7584,8.7584,8.4206,8.4596,601854.0],["2000-05-22",8.5115,8.7065,8.3686,8.6545,407986.0],["2000-05-23",8.6285,8.8104,8.3686,8.3946,431512.0],["2000-05-24",8.3946,8.8884,8.3946,8.5765,370463.0],["2000-05-25",8.5245,8.5635,8.2906,8.3686,697448.0],["2000-05-26",8.4206,8.4206,8.2387,8.2776,382375.0],["2000-05-30",8.2776,8.3166,8.1737,8.2646,471715.0],["2000-05-31",8.2387,8.2906,8.1087,8.1607,385949.0],["2000-06-01",8.1607,8.2906,8.0307,8.2906,482734.0],["2000-06-02",8.3166,8.4206,8.1477,8.3036,530382.0],["2000-06-05",8.3036,8.3036,8.1607,8.2387,688216.0],["2000-06-06",8.2517,8.2517,8.1087,8.1867,416324.0],["2000-06-07",8.1347,8.1477,7.8488,8.1477,638483.0],["2000-06-08",8.1087,8.1087,7.8748,7.8878,529488.0],["2000-06-09",7.9138,7.9918,7.7709,7.7838,494348.0],["2000-06-12",7.8098,7.8358,7.6929,7.7059,272189.0],["2000-06-13",7.7059,7.7838,7.7059,7.7449,462483.0],["2000-06-14",7.7449,7.7449,7.5629,7.6409,257597.0],["2000-06-15",7.6929,7.7579,7.6669,7.7449,1081014.0],["2000-06-16",7.7189,7.7189,7.5889,7.6279,557482.0],["2000-06-19",7.6019,7.6279,7.2511,7.342,767728.0],["2000-06-20",7.2771,7.5759,7.1991,7.5759,1004182.0],["2000-06-21",7.5369,7.9008,7.5369,7.6409,754327.0],["2000-06-22",7.6669,7.8228,7.5889,7.7708,697448.0],["2000-06-23",7.7189,7.7319,7.6019,7.6669,549441.0],["2000-06-26",7.7189,7.9528,7.7189,7.7838,371654.0],["2000-06-27",7.7838,7.8488,7.6019,7.6409,830266.0],["2000-06-28",7.6409,7.6409,7.407,7.5499,522937.0],["2000-06-29",7.5499,7.5499,7.368,7.459,812696.0],["2000-06-30",7.459,7.9658,7.329,7.3843,1166483.0],["2000-07-03",7.433,7.5629,7.407,7.5629,290951.0],["2000-07-05",7.5629,7.5629,7.303,7.433,961894.0],["2000-07-06",7.407,7.5369,7.303,7.329,661116.0],["2000-07-07",7.381,7.459,7.2511,7.394,584284.0],["2000-07-10",7.394,7.433,7.2511,7.303,1199538.0],["2000-07-11",7.329,7.355,7.2381,7.2771,866896.0],["2000-07-12",6.2375,6.3414,5.6657,6.3414,8202603.0],["2000-07-13",6.2635,6.4194,6.0426,6.3284,2301696.0],["2000-07-14",6.3284,6.3284,6.0296,6.1205,1119430.0],["2000-07-17",6.1595,6.1855,5.8736,6.0426,1329379.0],["2000-07-18",6.0426,6.1335,5.9906,6.0296,829969.0],["2000-07-19",5.9776,6.0036,5.7957,5.8736,1005671.0],["2000-07-20",5.9256,6.5493,5.8736,6.5234,1429440.0],["2000-07-21",6.5493,6.5493,6.2505,6.3154,989589.0],["2000-07-24",6.2635,6.2635,6.1985,6.2375,1077738.0],["2000-07-25",6.2375,6.4454,6.1855,6.4454,681962.0],["2000-07-26",6.3221,6.4135,6.2306,6.4005,364805.0],["2000-07-27",6.3482,6.518,6.2437,6.3678,888337.0],["2000-07-28",6.3874,6.4135,6.2829,6.3221,723356.0],["2000-07-31",6.3743,6.4788,6.2176,6.4005,920798.0],["2000-08-01",6.5311,6.5311,6.3743,6.4396,797211.0],["2000-08-02",6.4266,6.727,6.3613,6.5833,765644.0],["2000-08-03",6.5964,6.5964,6.4135,6.505,718889.0],["2000-08-04",6.518,6.5833,6.4396,6.4396,404412.0],["2000-08-07",6.4658,6.4658,6.2568,6.4135,689109.0],["2000-08-08",6.4135,6.6356,6.3613,6.6356,729312.0],["2000-08-09",6.5833,6.936,6.5572,6.7662,726036.0],["2000-08-10",6.7401,6.7531,6.5833,6.5899,291248.0],["2000-08-11",6.6356,6.8446,6.6095,6.7139,459208.0],["2000-08-14",6.6878,6.8707,6.6878,6.7401,590240.0],["2000-08-15",6.7139,6.727,6.6094,6.6486,314775.0],["2000-08-16",6.6617,6.6748,6.5572,6.5703,989292.0],["2000-08-17",6.6094,6.6356,6.5572,6.6356,429725.0],["2000-08-18",6.7662,6.8838,6.6878,6.7401,662605.0],["2000-08-21",6.7793,6.7793,6.5833,6.6878,238240.0],["2000-08-22",6.6356,6.7009,6.5049,6.6225,401137.0],["2000-08-23",6.5833,6.5964,6.3743,6.4788,396372.0],["2000-08-24",6.4266,6.5311,6.4266,6.4658,148304.0],["2000-08-25",6.518,6.5441,6.3613,6.4135,220372.0],["2000-08-28",6.4135,6.6094,6.4135,6.5833,320135.0],["2000-08-29",6.5572,6.8968,6.518,6.7662,456825.0],["2000-08-30",6.7662,6.8184,6.6225,6.6486,1016094.0],["2000-08-31",6.6878,6.8707,6.6878,6.7923,969935.0],["2000-09-01",6.8315,6.8446,6.6356,6.7923,347533.0],["2000-09-05",6.7923,6.8184,6.7139,6.7793,617637.0],["2000-09-06",6.7531,6.7923,6.7139,6.7662,499708.0],["2000-09-07",6.7793,6.8054,6.6356,6.8054,1117048.0],["2000-09-08",6.7923,6.7923,6.6878,6.7139,364805.0],["2000-09-11",6.6878,6.8315,6.6617,6.7531,293035.0],["2000-09-12",6.7923,6.7923,6.7139,6.7401,415729.0],["2000-09-13",6.7531,6.9752,6.7401,6.7662,581306.0],["2000-09-14",6.7531,6.9491,6.7531,6.8838,398754.0],["2000-09-15",5.0159,5.3816,4.9636,5.2771,6411038.0],["2000-09-18",5.2771,5.3294,5.0159,5.1073,2000025.0],["2000-09-19",5.1204,5.1595,4.9114,5.0028,1015200.0],["2000-09-20",5.0289,5.251,4.8591,5.1987,1383579.0],["2000-09-21",5.2379,5.4339,5.2249,5.4339,2467273.0],["2000-09-22",5.46,5.4992,5.3294,5.3816,1514313.0],["2000-09-25",5.3555,5.5122,5.3555,5.4208,818354.0],["2000-09-26",5.3947,5.4339,5.2379,5.264,617935.0],["2000-09-27",5.2379,5.4861,5.2249,5.3947,558673.0],["2000-09-28",5.3555,5.5253,5.3555,5.473,725143.0],["2000-09-29",5.4861,5.6298,5.3816,5.5906,454443.0],["2000-10-02",5.5906,5.8518,5.3555,5.669,430023.0],["2000-10-03",5.682,5.7735,5.5906,5.6037,352297.0],["2000-10-04",5.5645,5.5906,5.3424,5.5122,1255823.0],["2000-10-05",5.473,5.5122,5.4077,5.46,167066.0],["2000-10-06",5.46,5.5122,5.3555,5.4077,239133.0],["2000-10-09",5.3816,5.4208,5.3555,5.3947,227817.0],["2000-10-10",5.3685,5.3947,5.3032,5.3294,727823.0],["2000-10-11",5.3032,5.3685,5.3032,5.3294,196548.0],["2000-10-12",5.3424,5.3685,5.042,5.1073,387140.0],["2000-10-13",5.0812,5.3163,5.0812,5.264,377908.0],["2000-10-16",5.264,5.3163,5.1987,5.264,500006.0],["2000-10-17",5.2902,5.2902,5.1595,5.2249,774578.0],["2000-10-18",5.2118,5.2249,4.9897,5.2249,740926.0],["2000-10-19",5.1987,5.5122,5.1987,5.4339,806145.0],["2000-10-20",5.4339,5.5122,5.3685,5.4861,484223.0],["2000-10-23",5.4861,5.5645,5.3032,5.3163,474395.0],["2000-10-24",5.3947,5.4339,5.3163,5.4339,872852.0],["2000-10-25",5.4696,5.5222,5.4696,5.4828,277550.0],["2000-10-26",5.4696,5.6537,5.4565,5.6011,607810.0],["2000-10-27",5.5617,5.7194,5.5617,5.6668,138477.0],["2000-10-30",5.6668,6.0218,5.6668,5.9167,425854.0],["2000-10-31",5.9692,6.2979,5.9692,6.2717,597387.0],["2000-11-01",6.2454,6.3111,6.2191,6.2717,439255.0],["2000-11-02",6.2322,6.3637,6.1533,6.1796,447891.0],["2000-11-03",6.2322,6.2322,5.8641,5.9692,520554.0],["2000-11-06",5.9955,6.0613,5.8115,6.035,1052425.0],["2000-11-07",6.1533,6.4031,6.1402,6.3637,756412.0],["2000-11-08",6.3505,6.4952,6.3111,6.4163,830862.0],["2000-11-09",6.4163,6.4294,6.2848,6.2979,354382.0],["2000-11-10",6.3242,6.3242,5.9955,6.0481,208460.0],["2000-11-13",5.9692,6.0481,5.9429,6.0218,389522.0],["2000-11-14",5.9692,6.0744,5.8904,5.9298,389820.0],["2000-11-15",5.9692,5.9692,5.8246,5.9167,804358.0],["2000-11-16",5.9167,5.9429,5.8641,5.8904,356764.0],["2000-11-17",5.9167,6.1139,5.8772,5.8772,291546.0],["2000-11-20",5.9298,6.0218,5.8378,5.9561,174511.0],["2000-11-21",5.9955,6.0087,5.8246,5.8641,195357.0],["2000-11-22",5.8904,5.9824,5.8115,5.9429,309414.0],["2000-11-24",5.9167,6.1007,5.9167,6.1007,91722.0],["2000-11-27",6.127,6.2191,6.0481,6.1928,192379.0],["2000-11-28",6.1139,6.127,5.8378,5.8378,340088.0],["2000-11-29",5.8904,6.1665,5.8904,5.9824,335918.0],["2000-11-30",6.0087,6.0218,5.8904,5.9298,419898.0],["2000-12-01",5.8904,5.9167,5.8115,5.8509,216798.0],["2000-12-04",5.8115,5.9561,5.8115,5.9561,485712.0],["2000-12-05",5.9955,6.1796,5.9692,6.1402,197739.0],["2000-12-06",6.1402,6.1402,5.9429,5.9429,300480.0],["2000-12-07",5.8904,5.9692,5.8509,5.9561,216501.0],["2000-12-08",5.9824,6.2848,5.9561,6.2585,594707.0],["2000-12-11",6.2059,6.2059,6.0744,6.1533,374930.0],["2000-12-12",6.1928,6.1928,5.7326,5.8115,676899.0],["2000-12-13",5.8378,5.8509,5.68,5.772,590537.0],["2000-12-14",5.6274,5.6274,5.417,5.4565,459803.0],["2000-12-15",5.3118,5.4302,5.2198,5.2198,664987.0],["2000-12-18",4.6281,4.8385,4.5492,4.8122,3547096.0],["2000-12-19",4.8122,4.8122,4.3389,4.4704,1641771.0],["2000-12-20",4.5098,4.5098,4.3783,4.4178,882977.0],["2000-12-21",4.4178,4.523,4.3783,4.4178,1075058.0],["2000-12-22",4.4178,4.6544,4.352,4.6281,615850.0],["2000-12-26",4.6018,4.6281,4.5098,4.615,495539.0],["2000-12-27",4.5624,4.6807,4.3915,4.6676,1167078.0],["2000-12-28",4.6281,4.6939,4.4835,4.6413,579221.0],["2000-12-29",4.6018,5.3118,4.6018,5.0883,1218002.0],["2001-01-02",5.1146,5.1409,4.707,4.7859,600960.0],["2001-01-03",4.8122,5.0357,4.7333,4.9437,662605.0],["2001-01-04",4.9174,5.0489,4.8648,4.97,698341.0],["2001-01-05",4.9174,4.9305,4.7728,4.7859,638781.0],["2001-01-08",4.7859,4.8385,4.6018,4.7333,469631.0],["2001-01-09",4.7333,4.8517,4.707,4.7728,961894.0],["2001-01-10",4.7728,4.9305,4.6676,4.8648,531573.0],["2001-01-11",4.8911,4.9831,4.8385,4.97,668263.0],["2001-01-12",5.0226,5.0226,4.9437,4.9963,346639.0],["2001-01-16",5.0489,5.0752,4.7333,4.7991,1642963.0],["2001-01-17",4.8385,4.9305,4.8385,4.9174,725143.0],["2001-01-18",4.9174,5.0489,4.8122,4.8254,1079227.0],["2001-01-19",4.878,5.1804,4.878,5.1146,1252845.0],["2001-01-22",5.062,5.5222,5.0489,5.4039,2600092.0],["2001-01-23",5.417,5.417,5.233,5.3381,606321.0],["2001-01-24",5.4006,5.8771,5.4006,5.7051,2137906.0],["2001-01-25",5.7051,5.7183,5.5992,5.6786,542294.0],["2001-01-26",5.6389,5.7051,5.5727,5.6256,283506.0],["2001-01-29",5.6272,5.9004,5.57,5.7691,897569.0],["2001-01-30",5.7818,5.9301,5.7331,5.7691,1240337.0],["2001-01-31",5.839,6.0783,5.8369,5.875,417516.0],["2001-02-01",5.9724,6.3854,5.9407,6.1461,2427666.0],["2001-02-02",6.1482,6.1482,5.8242,5.9089,585475.0],["2001-02-05",5.911,6.0466,5.8517,5.8517,799295.0],["2001-02-06",5.9047,6.0995,5.8983,6.0466,657245.0],["2001-02-07",6.0466,6.1207,6.0402,6.0529,555397.0],["2001-02-08",6.036,6.1842,6.036,6.1609,229008.0],["2001-02-09",6.1609,6.1609,5.9746,6.036,755519.0],["2001-02-12",5.983,6.0783,5.9258,6.036,812101.0],["2001-02-13",6.1165,6.2457,6.1165,6.1652,725143.0],["2001-02-14",6.1842,6.1842,5.9936,6.0148,571180.0],["2001-02-15",6.0148,6.0995,5.983,6.0317,912757.0],["2001-02-16",6.0339,6.036,5.9724,6.036,326091.0],["2001-02-20",6.036,6.1842,6.0,6.0995,521746.0],["2001-02-21",6.1101,6.1313,5.9301,5.9894,377015.0],["2001-02-22",5.9216,5.9619,5.7183,5.803,505664.0],["2001-02-23",5.8242,5.8327,5.6018,5.7183,298098.0],["2001-02-26",5.7289,5.7945,5.6442,5.7776,580114.0],["2001-02-27",5.803,5.803,5.7183,5.7712,767728.0],["2001-02-28",5.983,5.983,5.7268,5.8665,704595.0],["2001-03-01",5.9195,5.9195,5.7712,5.8327,824013.0],["2001-03-02",5.8666,6.2584,5.8666,5.9936,1106625.0],["2001-03-05",5.9936,6.288,5.9936,6.1525,3072403.0],["2001-03-06",6.1736,6.2817,6.1631,6.2478,1421102.0],["2001-03-07",6.2584,6.3854,6.2478,6.3219,1335633.0],["2001-03-08",6.396,6.5273,6.3537,6.4744,429725.0],["2001-03-09",6.4807,6.4807,6.3537,6.4066,678091.0],["2001-03-12",6.3537,6.3537,5.9724,6.0042,596196.0],["2001-03-13",5.9407,6.0889,5.8327,6.0656,889529.0],["2001-03-14",5.9936,5.9936,5.8454,5.9195,528297.0],["2001-03-15",5.9216,5.9936,5.7607,5.7776,753732.0],["2001-03-16",5.8136,5.8242,5.6971,5.7141,512514.0],["2001-03-19",5.7141,5.7141,5.5912,5.6632,639674.0],["2001-03-20",5.7289,5.9703,5.7162,5.7882,530084.0],["2001-03-21",5.7501,5.7501,5.2206,5.2418,848432.0],["2001-03-22",5.2629,5.2841,4.8288,5.0279,1054808.0],["2001-03-23",5.1676,5.2354,5.1147,5.2312,631634.0],["2001-03-26",5.3604,5.3921,5.2735,5.3244,1094713.0],["2001-03-27",5.4048,5.57,5.3053,5.57,758199.0],["2001-03-28",5.5679,5.5679,5.3794,5.4006,790659.0],["2001-03-29",5.4006,5.5616,5.3265,5.5002,807931.0],["2001-03-30",5.5002,5.5065,5.3371,5.3964,1063444.0],["2001-04-02",5.3964,5.4472,5.3159,5.3816,863322.0],["2001-04-03",5.4176,5.4176,5.1888,5.263,364507.0],["2001-04-04",5.263,5.2947,5.1359,5.1973,565224.0],["2001-04-05",5.2269,5.4176,5.1888,5.4176,392798.0],["2001-04-06",5.4218,5.4218,5.1676,5.1888,389820.0],["2001-04-09",5.3053,5.4091,5.3053,5.3434,864216.0],["2001-04-10",5.39,5.4641,5.3688,5.4112,937177.0],["2001-04-11",5.4112,5.4197,5.2968,5.3074,330856.0],["2001-04-12",5.3159,5.443,5.1782,5.4409,423174.0],["2001-04-16",5.4641,5.4853,5.2714,5.3413,250748.0],["2001-04-17",5.3794,5.4853,5.3307,5.443,241218.0],["2001-04-18",5.4218,5.7501,5.4006,5.6548,412453.0],["2001-04-19",5.6971,5.6971,5.5489,5.6548,245387.0],["2001-04-20",5.6505,5.6505,5.2566,5.3477,737948.0],["2001-04-23",5.5044,5.983,5.4853,5.8242,1486915.0],["2001-04-24",5.8666,6.2266,5.7204,6.0614,925265.0],["2001-04-25",6.0294,6.2851,6.0017,6.1871,705190.0],["2001-04-26",6.1871,6.7751,6.1871,6.5876,1513717.0],["2001-04-27",6.5621,6.5621,6.3597,6.4279,808229.0],["2001-04-30",6.4513,6.5791,6.4129,6.5557,982144.0],["2001-05-01",6.5578,6.5578,6.4747,6.5386,509834.0],["2001-05-02",6.5386,6.6707,6.528,6.626,469631.0],["2001-05-03",6.6473,6.7432,6.5514,6.6047,599471.0],["2001-05-04",6.5834,6.5834,6.4449,6.5216,560757.0],["2001-05-07",6.6047,6.7027,6.5344,6.6004,971424.0],["2001-05-08",6.626,6.6899,6.6153,6.6473,371952.0],["2001-05-09",6.6473,6.7368,6.6089,6.6793,296609.0],["2001-05-10",6.7112,6.7645,6.6814,6.7538,290057.0],["2001-05-11",6.7751,6.8135,6.7091,6.773,324900.0],["2001-05-14",6.8177,6.8177,6.4854,6.5514,552717.0],["2001-05-15",6.6047,6.626,6.496,6.5493,1454455.0],["2001-05-16",6.5727,7.1118,6.5727,6.9775,1071187.0],["2001-05-17",6.9456,7.4143,6.9456,7.4143,1322530.0],["2001-05-18",7.3717,7.8084,7.3099,7.7573,2171855.0],["2001-05-21",7.7658,7.7765,7.4313,7.4889,1287389.0],["2001-05-22",7.4867,7.6167,7.4249,7.5315,601854.0],["2001-05-23",7.5634,7.5975,7.4782,7.572,609299.0],["2001-05-24",7.5719,7.7232,7.3717,7.606,831160.0],["2001-05-25",7.5954,7.7445,7.5528,7.6657,822821.0],["2001-05-29",7.6657,7.7658,7.6657,7.7339,485712.0],["2001-05-30",7.7339,7.7339,7.5059,7.5272,970530.0],["2001-05-31",7.5102,7.6742,7.5102,7.6486,407986.0],["2001-06-01",7.6806,7.6913,7.5996,7.67,345150.0],["2001-06-04",7.67,7.7658,7.638,7.7445,350808.0],["2001-06-05",7.7445,7.7445,7.6593,7.719,482436.0],["2001-06-06",7.6806,7.7339,7.606,7.6465,307032.0],["2001-06-07",7.67,7.6913,7.589,7.6593,190294.0],["2001-06-08",7.6806,7.8617,7.6572,7.7126,360040.0],["2001-06-11",7.6913,7.7232,7.5357,7.5379,408879.0],["2001-06-12",7.4462,7.5315,7.4249,7.508,500006.0],["2001-06-13",7.508,7.6913,7.4974,7.6508,233177.0],["2001-06-14",7.6508,7.6508,7.4782,7.4931,184636.0],["2001-06-15",7.4036,7.4484,7.2758,7.2971,512514.0],["2001-06-18",7.2971,7.344,7.2758,7.3184,244792.0],["2001-06-19",7.3184,7.3397,7.0947,7.1352,330260.0],["2001-06-20",7.1693,7.3035,7.0841,7.2225,442829.0],["2001-06-21",7.2438,7.4122,7.2438,7.3546,624189.0],["2001-06-22",7.3504,7.3504,6.8284,6.9498,1081610.0],["2001-06-25",6.9541,6.9924,6.8817,6.9051,376121.0],["2001-06-26",6.9243,6.9456,6.8518,6.9221,775173.0],["2001-06-27",6.9456,6.9754,6.8177,6.9392,651289.0],["2001-06-28",6.9392,7.0734,6.937,7.0478,222159.0],["2001-06-29",7.0734,7.2161,7.0606,7.2012,545867.0],["2001-07-02",7.2034,7.3035,7.1118,7.2865,484223.0],["2001-07-03",7.2758,7.2758,7.2076,7.2332,283506.0],["2001-07-05",7.2652,7.3823,7.2609,7.3376,158430.0],["2001-07-06",7.3078,7.3078,7.0287,7.1181,574158.0],["2001-07-09",7.1054,7.2651,7.0841,7.099,236155.0],["2001-07-10",7.1011,7.1011,6.9882,7.0201,600067.0],["2001-07-11",7.0414,7.0414,6.8838,6.952,294524.0],["2001-07-12",6.9541,7.0947,6.9541,7.0734,500006.0],["2001-07-13",7.1054,7.1054,7.0095,7.0308,507451.0],["2001-07-16",7.0308,7.0308,6.9243,7.0095,317753.0],["2001-07-17",6.9882,7.0308,6.9605,7.0308,345448.0],["2001-07-18",7.0287,7.0521,6.9967,7.0201,425556.0],["2001-07-19",6.7645,7.0308,6.7645,7.0052,539316.0],["2001-07-20",6.952,7.4782,6.9349,7.3653,1167674.0],["2001-07-23",7.5421,7.67,7.4484,7.4952,937772.0],["2001-07-24",7.4889,7.4995,7.4036,7.4377,915735.0],["2001-07-25",7.4377,7.5812,7.4356,7.4955,611681.0],["2001-07-26",7.4977,7.5277,7.4313,7.4998,390714.0],["2001-07-27",7.4998,7.5812,7.457,7.5512,199824.0],["2001-07-30",7.5512,7.5898,7.4934,7.5898,573265.0],["2001-07-31",7.5898,7.6883,7.5898,7.6519,382971.0],["2001-08-01",7.7418,7.7954,7.7097,7.7889,327282.0],["2001-08-02",7.7889,7.9881,7.7889,7.9132,421089.0],["2001-08-03",7.9025,7.9025,7.7697,7.8275,293929.0],["2001-08-06",7.8596,7.9024,7.7889,7.7889,256704.0],["2001-08-07",7.7954,7.8596,7.7632,7.8596,343066.0],["2001-08-08",7.8168,7.8917,7.7975,7.8275,286484.0],["2001-08-09",7.7954,7.8296,7.7697,7.7889,382375.0],["2001-08-10",7.7954,7.8382,7.6455,7.6969,710253.0],["2001-08-13",7.7097,7.7204,7.5384,7.6283,357062.0],["2001-08-14",7.6262,7.7525,7.6133,7.7504,240920.0],["2001-08-15",7.9025,7.9881,7.8168,7.9281,655756.0],["2001-08-16",7.9281,8.0374,7.8917,8.0374,293929.0],["2001-08-17",7.9881,8.1145,7.9389,7.956,290653.0],["2001-08-20",7.9346,7.9496,7.8596,7.9067,415729.0],["2001-08-21",7.9239,8.1187,7.9024,8.0845,442829.0],["2001-08-22",8.0631,8.1252,7.9667,8.1252,313881.0],["2001-08-23",8.1252,8.2558,8.1166,8.138,1177501.0],["2001-08-24",8.1594,8.2515,8.1166,8.1487,489583.0],["2001-08-27",8.1166,8.2023,7.9496,7.9496,437766.0],["2001-08-28",7.9774,8.1166,7.956,8.0352,422876.0],["2001-08-29",8.0888,8.093,7.971,8.0524,525319.0],["2001-08-30",8.0417,8.0738,7.8917,7.9024,970530.0],["2001-08-31",7.9024,8.1102,7.8917,8.0309,702212.0],["2001-09-04",8.0417,8.1316,7.9881,7.9988,276061.0],["2001-09-05",8.0202,8.0716,7.9774,8.0609,337705.0],["2001-09-06",8.0845,8.1166,7.9774,8.0973,491966.0],["2001-09-07",8.0845,8.0845,7.7525,7.774,318944.0],["2001-09-10",7.7097,7.9239,7.5812,7.7932,874341.0],["2001-09-17",7.5705,7.6348,6.9923,6.9923,587262.0],["2001-09-18",6.9923,6.9923,6.8788,6.9387,601556.0],["2001-09-19",6.8959,6.9066,6.5533,6.5961,585773.0],["2001-09-20",6.6068,6.6068,6.1463,6.232,1407105.0],["2001-09-21",6.1035,6.3391,6.0821,6.187,945813.0],["2001-09-24",6.2963,6.5425,6.2963,6.5425,875830.0],["2001-09-25",6.489,6.5854,6.3819,6.5425,1055403.0],["2001-09-26",6.564,6.564,6.2213,6.2856,782618.0],["2001-09-27",6.2534,6.2534,6.1185,6.232,765644.0],["2001-09-28",6.3327,6.6775,6.3284,6.5897,658138.0],["2001-10-01",6.5897,6.7396,6.2513,6.3669,818950.0],["2001-10-02",6.4355,6.7074,6.4355,6.6689,233177.0],["2001-10-03",6.6389,6.8017,6.5747,6.7803,147411.0],["2001-10-04",6.8209,7.1101,6.7738,6.9537,298098.0],["2001-10-05",6.9923,7.0137,6.7888,6.8638,582795.0],["2001-10-08",6.7674,6.928,6.656,6.6925,254023.0],["2001-10-09",6.6925,7.0137,6.6925,6.8766,266829.0],["2001-10-10",6.8616,7.2064,6.8616,7.0886,374037.0],["2001-10-11",7.1422,7.3456,7.1143,7.1293,757305.0],["2001-10-12",7.1743,7.2257,7.0565,7.2064,260575.0],["2001-10-15",7.2064,7.2279,7.0886,7.1593,294822.0],["2001-10-16",7.1593,7.3135,7.1315,7.1829,368974.0],["2001-10-17",7.2364,7.2921,7.0886,7.1079,192081.0],["2001-10-18",7.0672,7.23,7.0672,7.1186,176298.0],["2001-10-19",6.7032,6.8959,6.3391,6.7824,2349344.0],["2001-10-22",6.7931,7.1508,6.7931,7.0929,653373.0],["2001-10-23",7.0994,7.2493,6.9923,7.0458,435681.0],["2001-10-24",7.0415,7.2052,7.0415,7.1664,362423.0],["2001-10-25",7.1492,7.2891,7.1061,7.2267,448189.0],["2001-10-26",7.2353,7.3645,7.2245,7.3107,527404.0],["2001-10-29",7.3107,7.3107,6.8757,6.88,374930.0],["2001-10-30",6.9123,6.9855,6.6216,6.7271,719187.0],["2001-10-31",6.7487,6.8972,6.7487,6.8369,705488.0],["2001-11-01",6.8369,7.0717,6.7207,7.0307,396074.0],["2001-11-02",6.9984,7.2762,6.964,7.0867,361529.0],["2001-11-05",7.0953,7.2418,7.0264,7.0609,293035.0],["2001-11-06",7.0071,7.1276,6.9597,7.1147,335621.0],["2001-11-07",7.1147,7.5583,7.1147,7.4636,543485.0],["2001-11-08",7.4636,7.6918,7.4485,7.455,343066.0],["2001-11-09",7.4614,7.6014,7.3731,7.3774,307925.0],["2001-11-12",7.3796,7.3968,7.2978,7.3085,170937.0],["2001-11-13",7.3214,7.7327,7.3214,7.694,400243.0],["2001-11-14",7.6401,7.7952,7.6401,7.6552,277252.0],["2001-11-15",7.6574,7.806,7.6444,7.6444,242111.0],["2001-11-16",7.4291,7.849,7.4291,7.6983,398456.0],["2001-11-19",7.7198,7.7844,7.5583,7.6768,400541.0],["2001-11-20",7.7091,7.7414,7.6014,7.6595,243005.0],["2001-11-21",7.6768,7.7521,7.6595,7.7435,564927.0],["2001-11-23",7.7521,7.8749,7.7521,7.8038,117035.0],["2001-11-26",7.806,7.9502,7.7866,7.8942,269211.0],["2001-11-27",7.8942,7.8942,7.7521,7.7737,390416.0],["2001-11-28",7.7952,7.7952,7.7306,7.7327,138179.0],["2001-11-29",7.7327,7.8059,7.666,7.7629,414240.0],["2001-11-30",7.7091,7.9072,7.6229,7.6272,529488.0],["2001-12-03",7.6445,7.778,7.5971,7.7026,177787.0],["2001-12-04",7.7091,7.8706,7.6768,7.8167,487796.0],["2001-12-05",7.8383,8.3228,7.8383,8.2345,676006.0],["2001-12-06",8.2345,8.5273,8.2345,8.4218,754923.0],["2001-12-07",8.452,8.5058,8.452,8.4584,343661.0],["2001-12-10",8.4412,8.4929,8.3508,8.3572,622700.0],["2001-12-11",8.3572,8.4627,8.3551,8.3658,330558.0],["2001-12-12",7.6531,8.0751,7.2568,7.7457,3066744.0],["2001-12-13",7.7457,7.7457,7.5411,7.6122,843370.0],["2001-12-14",7.666,7.7629,7.6035,7.7564,320731.0],["2001-12-17",7.7564,7.8598,7.6122,7.6208,501495.0],["2001-12-18",7.6122,7.8598,7.6122,7.849,311797.0],["2001-12-19",7.849,7.9136,7.7737,7.7952,286484.0],["2001-12-20",7.806,7.8684,7.7155,7.8081,276656.0],["2001-12-21",7.8081,7.877,7.6768,7.8576,380886.0],["2001-12-24",7.8598,7.8727,7.7952,7.806,123587.0],["2001-12-26",7.8598,8.1828,7.8598,7.9911,344257.0],["2001-12-27",7.9675,8.1096,7.9244,7.989,199228.0],["2001-12-28",7.9911,8.0428,7.9029,7.9287,297800.0],["2001-12-31",7.9287,8.0342,7.8383,7.8619,385949.0],["2002-01-02",7.8706,7.9588,7.6552,7.8146,581008.0],["2002-01-03",7.7952,7.821,7.6983,7.7306,531573.0],["2002-01-04",7.7306,7.7521,7.5799,7.5799,930029.0],["2002-01-07",7.6014,7.6014,7.4506,7.4506,531275.0],["2002-01-08",7.4614,7.5669,7.203,7.5476,923478.0],["2002-01-09",7.5583,7.722,7.5368,7.6574,241814.0],["2002-01-10",7.6035,7.7177,7.5217,7.6014,569691.0],["2002-01-11",7.5906,7.6423,7.5217,7.5217,235858.0],["2002-01-14",7.5045,7.526,7.0092,7.0092,941346.0],["2002-01-15",7.1276,7.2676,7.1276,7.2547,921095.0],["2002-01-16",7.2461,7.2612,7.0587,7.0673,282910.0],["2002-01-17",7.1061,7.1384,7.0092,7.0975,478565.0],["2002-01-18",7.0932,7.0953,6.9769,7.035,352000.0],["2002-01-22",7.0329,7.1147,6.8908,6.9704,625678.0],["2002-01-23",7.0138,7.1848,6.9878,7.1632,331154.0],["2002-01-24",7.1632,7.3949,7.1393,7.3191,401137.0],["2002-01-25",7.2649,7.514,7.2563,7.4707,544974.0],["2002-01-28",7.6331,7.7153,7.5248,7.698,586964.0],["2002-01-29",7.698,7.7738,7.5205,7.5746,591729.0],["2002-01-30",7.4945,7.6872,7.475,7.6677,474991.0],["2002-01-31",7.6677,7.763,7.6396,7.6439,342172.0],["2002-02-01",7.6872,7.75,7.6439,7.6655,247472.0],["2002-02-04",7.6655,7.6872,7.384,7.384,387736.0],["2002-02-05",7.3624,7.4165,7.3083,7.3083,605427.0],["2002-02-06",7.3104,7.4014,7.2974,7.3191,316859.0],["2002-02-07",7.2974,7.4144,7.1978,7.2108,490179.0],["2002-02-08",7.3624,7.4707,7.2758,7.4057,936879.0],["2002-02-11",7.4598,8.0337,7.4598,7.9341,703999.0],["2002-02-12",7.9341,8.038,7.8366,8.0142,544974.0],["2002-02-13",8.0445,8.1311,8.0077,8.0337,565820.0],["2002-02-14",8.0228,8.0726,8.0077,8.0337,321326.0],["2002-02-15",8.0337,8.1744,8.012,8.1419,398754.0],["2002-02-19",8.1311,8.2719,8.0098,8.1463,552717.0],["2002-02-20",8.2004,8.2502,8.0986,8.235,427939.0],["2002-02-21",8.2069,8.4408,8.2069,8.2784,428832.0],["2002-02-22",8.2286,8.3975,8.2177,8.3368,399052.0],["2002-02-25",8.3585,8.4559,8.3477,8.3715,930327.0],["2002-02-26",8.4018,8.5187,8.4018,8.5014,698639.0],["2002-02-27",8.5209,8.5425,8.4234,8.4624,541698.0],["2002-02-28",8.4451,8.5101,8.4169,8.4451,344852.0],["2002-03-01",8.5469,8.5469,8.4126,8.5447,1197752.0],["2002-03-04",8.5534,9.0752,8.5534,9.0752,885359.0],["2002-03-05",9.0514,9.0796,8.9496,9.0211,1167674.0],["2002-03-06",9.0211,9.2138,9.0189,9.1467,966361.0],["2002-03-07",9.2008,9.203,9.0211,9.0947,889826.0],["2002-03-08",9.1597,9.203,9.0622,9.203,930625.0],["2002-03-11",9.203,9.3459,9.1705,9.3221,831458.0],["2002-03-12",9.3264,9.5603,9.3156,9.4477,1105434.0],["2002-03-13",9.7227,9.7985,9.5819,9.6534,3116477.0],["2002-03-14",9.5278,9.818,9.4888,9.7747,1749575.0],["2002-03-15",9.831,9.831,9.5278,9.5884,1554814.0],["2002-03-18",9.5949,9.7227,9.5061,9.6491,1205792.0],["2002-03-19",9.6577,9.7443,9.6036,9.7097,398456.0],["2002-03-20",9.7119,9.8526,9.6902,9.766,654267.0],["2002-03-21",9.7682,9.8266,9.6361,9.6945,995248.0],["2002-03-22",9.6404,9.7443,9.53,9.5321,693874.0],["2002-03-25",9.5494,9.6642,9.3546,9.4044,486605.0],["2002-03-26",9.4087,9.5646,9.3654,9.5235,548548.0],["2002-03-27",9.5603,9.7747,9.5321,9.7248,611086.0],["2002-03-28",9.7335,9.8937,9.7335,9.7378,609894.0],["2002-04-01",9.6794,9.701,9.3762,9.543,864513.0],["2002-04-02",9.5235,9.5235,9.3113,9.4,877617.0],["2002-04-03",9.4087,9.4087,9.0081,9.1683,755519.0],["2002-04-04",9.2246,9.3372,9.1488,9.2181,1255823.0],["2002-04-05",9.2679,9.6902,9.203,9.4195,1296621.0],["2002-04-08",9.3113,9.74,9.3026,9.6859,797806.0],["2002-04-09",9.8201,9.9067,9.701,9.7876,1021156.0],["2002-04-10",9.8418,10.0691,9.8093,10.0345,1075654.0],["2002-04-11",10.0367,10.2749,10.0367,10.0583,1405914.0],["2002-04-12",10.0756,10.0908,9.9154,10.002,963979.0],["2002-04-15",10.002,10.028,9.8093,9.8851,382077.0],["2002-04-16",9.9825,10.4351,9.9825,10.394,1538435.0],["2002-04-17",10.578,10.6105,10.329,10.3463,1503294.0],["2002-04-18",10.3463,10.5022,10.3442,10.3615,1904133.0],["2002-04-19",10.3723,10.7188,10.3073,10.565,1629562.0],["2002-04-22",10.5672,10.5672,9.9587,9.9825,908290.0],["2002-04-23",10.0821,10.2965,10.0756,10.2424,1852912.0],["2002-04-24",10.2924,10.6228,10.2924,10.3467,1329677.0],["2002-04-25",10.3467,10.5076,10.2489,10.4641,1109007.0],["2002-04-26",10.5663,10.5663,10.3467,10.4619,720676.0],["2002-04-29",10.4945,10.5967,10.3489,10.3967,849921.0],["2002-04-30",10.438,10.6902,10.4011,10.5554,773089.0],["2002-05-01",10.5902,10.7575,10.2228,10.6532,1016689.0],["2002-05-02",10.575,10.7597,10.5641,10.6836,1046767.0],["2002-05-03",10.6836,10.7662,10.6293,10.6902,917522.0],["2002-05-06",10.6945,10.6945,10.2511,10.3141,1042598.0],["2002-05-07",10.3163,10.5663,10.3163,10.4337,1099180.0],["2002-05-08",10.5423,10.6902,10.5293,10.6249,1483044.0],["2002-05-09",10.6228,10.8336,10.5423,10.7597,932710.0],["2002-05-10",10.7597,10.7684,10.4076,10.4076,445211.0],["2002-05-13",10.4119,10.4554,10.2163,10.3532,589346.0],["2002-05-14",10.4771,10.7988,10.4771,10.7836,615553.0],["2002-05-15",10.738,10.738,10.5206,10.5532,650693.0],["2002-05-16",10.5206,10.6445,10.4902,10.525,494646.0],["2002-05-17",10.5228,10.5858,10.4358,10.5271,848432.0],["2002-05-20",10.5402,10.5858,10.3467,10.5641,479756.0],["2002-05-21",10.5532,10.6728,10.501,10.5315,719187.0],["2002-05-22",10.5206,10.6184,10.2859,10.3728,897271.0],["2002-05-23",10.375,10.5858,10.2815,10.4989,868980.0],["2002-05-24",10.488,10.5206,10.3185,10.3467,406795.0],["2002-05-28",10.3467,10.3467,10.1163,10.2076,544081.0],["2002-05-29",10.2076,10.2076,10.0641,10.1511,718294.0],["2002-05-30",10.1076,10.1706,9.9663,10.1685,442531.0],["2002-05-31",10.1554,10.3945,10.1337,10.2141,388629.0],["2002-06-03",10.2598,10.2837,9.9228,9.9446,451465.0],["2002-06-04",9.9446,9.962,9.3468,9.6468,958320.0],["2002-06-05",9.749,10.1076,9.7163,10.0946,816568.0],["2002-06-06",10.0511,10.0511,9.7881,9.812,419302.0],["2002-06-07",9.7381,10.0641,9.5859,9.925,503580.0],["2002-06-10",9.8902,10.088,9.7816,9.9489,302267.0],["2002-06-11",10.2815,10.325,10.0772,10.125,1220384.0],["2002-06-12",10.0098,10.2054,9.9163,10.1706,744500.0],["2002-06-13",10.1728,10.1837,10.0315,10.0446,561651.0],["2002-06-14",10.0446,10.1293,9.7185,10.0815,544974.0],["2002-06-17",10.1076,10.4554,10.1076,10.4119,928838.0],["2002-06-18",10.2815,10.5532,10.2598,10.3532,412453.0],["2002-06-19",10.3554,10.6967,10.3054,10.4837,751349.0],["2002-06-20",10.5163,10.6249,10.425,10.4467,448189.0],["2002-06-21",10.5206,10.651,10.475,10.475,941941.0],["2002-06-24",10.4337,10.4337,10.1185,10.2489,1033664.0],["2002-06-25",10.2924,10.3945,10.1946,10.3185,1405616.0],["2002-06-26",10.2163,10.2163,9.912,10.0772,1213535.0],["2002-06-27",10.025,10.3576,10.0207,10.2467,1318658.0],["2002-06-28",10.3011,10.5641,10.3011,10.4511,1247782.0],["2002-07-01",10.4337,10.4358,10.2163,10.2402,515790.0],["2002-07-02",10.1859,10.238,10.0446,10.1293,542592.0],["2002-07-03",10.0859,10.2054,9.5642,9.5924,1038131.0],["2002-07-05",9.6251,9.8468,9.6251,9.7272,1028303.0],["2002-07-08",9.7598,9.8359,9.712,9.749,1498827.0],["2002-07-09",9.8033,9.9989,9.6729,9.6729,994652.0],["2002-07-10",9.7816,9.7816,9.512,9.5403,692087.0],["2002-07-11",9.5403,9.5859,9.0642,9.3686,679282.0],["2002-07-12",9.3686,9.5968,9.2381,9.3012,797806.0],["2002-07-15",9.3251,9.3577,8.7991,9.1642,847539.0],["2002-07-16",9.1425,9.1577,8.8121,8.8469,736459.0],["2002-07-17",8.8686,9.199,8.8686,9.1555,685536.0],["2002-07-18",9.1338,9.2816,9.0425,9.0469,617042.0],["2002-07-19",9.0099,9.0208,8.5556,8.5643,901143.0],["2002-07-22",8.5643,8.6078,8.0839,8.123,1014902.0],["2002-07-23",8.1339,8.4773,7.9774,8.26,1427058.0],["2002-07-24",8.2687,8.5724,8.0197,8.5549,2306759.0],["2002-07-25",8.5549,8.8258,8.378,8.6816,1063444.0],["2002-07-26",8.6707,8.7384,8.5309,8.6248,477969.0],["2002-07-29",8.6357,9.4681,8.6357,9.3872,824310.0],["2002-07-30",9.3872,9.3872,8.8564,9.1644,735268.0],["2002-07-31",9.1316,9.1316,8.8192,8.8848,483627.0],["2002-08-01",8.8848,9.1644,8.7712,8.9547,586964.0],["2002-08-02",8.9547,8.9634,8.5899,8.6554,460399.0],["2002-08-05",8.6292,8.7821,8.4064,8.4326,656947.0],["2002-08-06",8.5636,8.8826,8.5636,8.769,369868.0],["2002-08-07",8.9241,8.9241,8.4981,8.8236,713827.0],["2002-08-08",8.935,8.9831,8.7559,8.9831,585177.0],["2002-08-09",8.9831,9.219,8.8498,9.1994,350213.0],["2002-08-12",9.1447,9.1557,8.9154,9.1098,447891.0],["2002-08-13",9.0879,9.2409,9.0115,9.0617,564033.0],["2002-08-14",9.0617,9.0617,8.651,9.0202,699234.0],["2002-08-15",9.0115,9.1731,8.9307,9.1273,453549.0],["2002-08-16",9.1207,9.2212,9.0027,9.1426,305841.0],["2002-08-19",9.1426,9.3719,9.1207,9.3283,396967.0],["2002-08-20",9.3283,9.3829,9.2015,9.3064,556290.0],["2002-08-21",9.4156,9.5904,9.4156,9.5904,781129.0],["2002-08-22",9.5576,9.7652,9.5292,9.7368,557482.0],["2002-08-23",9.6865,9.6865,9.5576,9.562,504473.0],["2002-08-26",9.5576,9.6079,9.3457,9.4724,683153.0],["2002-08-27",9.4703,9.6406,9.4703,9.5205,540507.0],["2002-08-28",9.503,9.5118,9.3719,9.4681,670646.0],["2002-08-29",9.4659,9.5271,9.4047,9.5118,582497.0],["2002-08-30",9.4681,9.6123,9.4571,9.4899,402328.0],["2002-09-03",9.3938,9.42,9.2452,9.3283,455038.0],["2002-09-04",9.3283,9.4768,9.1863,9.4768,525617.0],["2002-09-05",9.4681,9.4681,9.1207,9.1207,798700.0],["2002-09-06",9.1753,9.2627,9.1098,9.2015,750158.0],["2002-09-09",9.1491,9.2409,8.9023,9.1513,1273988.0],["2002-09-10",9.1753,9.2911,9.1316,9.2824,543187.0],["2002-09-11",9.4375,9.4724,9.2999,9.4244,312094.0],["2002-09-12",9.3938,9.3938,9.0508,9.0879,366890.0],["2002-09-13",8.9678,8.9787,8.8455,8.9416,469035.0],["2002-09-16",8.946,8.946,8.804,8.8673,474098.0],["2002-09-17",8.8804,8.8804,8.4741,8.4741,1207281.0],["2002-09-18",8.3648,8.3867,8.083,8.1442,1936296.0],["2002-09-19",8.0896,8.2207,8.0393,8.1158,847539.0],["2002-09-20",8.1704,8.3233,8.1704,8.2731,636399.0],["2002-09-23",8.2294,8.2665,8.0153,8.0481,342768.0],["2002-09-24",8.0175,8.1376,7.9301,8.0721,1395789.0],["2002-09-25",8.1267,8.3343,8.0721,8.2753,554801.0],["2002-09-26",8.2753,8.6729,8.2753,8.6729,702510.0],["2002-09-27",8.6183,8.6183,8.2163,8.2556,932412.0],["2002-09-30",8.1376,8.2469,7.9738,8.1202,1060168.0],["2002-10-01",8.1639,8.3714,7.9367,8.3692,885359.0],["2002-10-02",8.4238,8.4326,8.1071,8.1114,360636.0],["2002-10-03",8.1267,8.2469,8.0415,8.1333,329069.0],["2002-10-04",8.1704,8.1704,7.7007,7.7007,686131.0],["2002-10-07",7.7029,7.7728,7.6308,7.6701,511918.0],["2002-10-08",7.7248,7.8209,7.657,7.7248,937474.0],["2002-10-09",7.6701,7.6898,7.3206,7.3206,660818.0],["2002-10-10",7.3075,7.5347,7.242,7.4932,952662.0],["2002-10-11",7.5915,8.0721,7.5915,7.8733,448189.0],["2002-10-14",7.8733,7.941,7.7226,7.7706,478862.0],["2002-10-15",7.6461,7.6483,6.9033,7.1,4719534.0],["2002-10-16",7.1546,7.207,7.0563,7.089,1418421.0],["2002-10-17",7.1764,7.2398,7.0803,7.231,1215024.0],["2002-10-18",7.2114,7.373,7.1808,7.3337,585475.0],["2002-10-21",7.3228,7.598,7.242,7.5828,750456.0],["2002-10-22",7.5587,7.5587,7.2791,7.2966,608405.0],["2002-10-23",7.2285,7.3493,7.1977,7.2834,536040.0],["2002-10-24",7.3713,7.547,7.3361,7.3845,988100.0],["2002-10-25",7.3603,7.4657,7.2043,7.268,1009244.0],["2002-10-28",7.2526,7.2658,7.0,7.0307,939261.0],["2002-10-29",7.0307,7.1296,6.8,7.0835,621806.0],["2002-10-30",7.1384,7.3339,7.1186,7.1757,1040811.0],["2002-10-31",7.2065,7.3185,7.1867,7.2592,963383.0],["2002-11-01",7.2834,7.402,7.2175,7.3603,947897.0],["2002-11-04",7.4262,7.5646,7.3603,7.5009,1136107.0],["2002-11-05",7.4811,7.5251,7.4042,7.4701,971126.0],["2002-11-06",7.4658,7.58,7.3383,7.5646,1073867.0],["2002-11-07",7.547,7.547,7.402,7.4262,557184.0],["2002-11-08",7.3932,7.4042,7.2197,7.2504,1115559.0],["2002-11-11",7.2504,7.2504,7.0966,7.1076,473204.0],["2002-11-12",7.0966,7.1296,6.7429,6.789,2148627.0],["2002-11-13",6.7451,6.7451,6.376,6.4463,3772530.0],["2002-11-14",6.4814,6.6352,6.4814,6.5781,1619734.0],["2002-11-15",6.5825,6.8154,6.5825,6.8066,1395193.0],["2002-11-18",6.8066,6.8835,6.7868,6.811,1348438.0],["2002-11-19",6.811,6.811,6.6133,6.6506,1072973.0],["2002-11-20",6.6682,6.7034,6.6155,6.6352,810314.0],["2002-11-21",6.6682,7.0966,6.6396,6.9011,1669169.0],["2002-11-22",6.8769,7.1186,6.8769,7.0835,1734387.0],["2002-11-25",7.0307,7.2724,7.0307,7.2724,3397302.0],["2002-11-26",7.58,7.6547,7.4306,7.6349,2531896.0],["2002-11-27",7.6349,7.9513,7.6349,7.9513,1215917.0],["2002-11-29",7.9293,7.9315,7.8436,7.8568,247472.0],["2002-12-02",7.9096,7.9821,7.8327,7.8986,856473.0],["2002-12-03",7.8986,7.9249,7.7755,7.7755,1254631.0],["2002-12-04",7.7338,7.7514,7.58,7.6305,1426760.0],["2002-12-05",7.6437,7.7206,7.5448,7.591,835627.0],["2002-12-06",7.558,7.6108,7.4833,7.5558,703999.0],["2002-12-09",7.4701,7.4701,7.2175,7.3032,1649514.0],["2002-12-10",7.3032,7.3339,7.1274,7.3098,1288581.0],["2002-12-11",7.3098,7.3757,7.1384,7.2526,1579233.0],["2002-12-12",7.2526,7.3229,7.2351,7.2504,540209.0],["2002-12-13",7.2526,7.2526,7.0747,7.1252,755519.0],["2002-12-16",7.0966,7.4108,7.0593,7.4108,691194.0],["2002-12-17",7.4328,7.5141,7.3823,7.3888,951173.0],["2002-12-18",7.391,7.4152,7.2614,7.2988,410368.0],["2002-12-19",7.301,7.4262,7.2526,7.3823,550334.0],["2002-12-20",7.3713,7.3823,7.2614,7.3801,623593.0],["2002-12-23",7.3889,7.4372,7.3251,7.3537,882977.0],["2002-12-24",7.3603,7.3998,7.3054,7.3427,178680.0],["2002-12-26",7.3427,7.4482,7.3383,7.3735,779045.0],["2002-12-27",7.3823,7.3998,7.3163,7.3625,372548.0],["2002-12-30",7.3845,7.4855,7.29,7.4789,527999.0],["2002-12-31",7.457,7.591,7.4152,7.591,839200.0],["2003-01-02",7.6239,7.6789,7.5317,7.6767,585177.0],["2003-01-03",7.6745,7.6745,7.4987,7.569,1829683.0],["2003-01-06",7.5734,7.6789,7.5734,7.6591,580114.0],["2003-01-07",7.6591,7.903,7.6173,7.8393,1039322.0],["2003-01-08",7.8393,7.8393,7.6459,7.6701,963979.0],["2003-01-09",7.6679,7.859,7.6679,7.859,501495.0],["2003-01-10",7.859,7.9667,7.8173,7.903,978571.0],["2003-01-13",7.9315,7.9315,7.7865,7.8107,455336.0],["2003-01-14",7.8217,7.9513,7.7558,7.9381,472311.0],["2003-01-15",7.9403,7.9403,7.7997,7.8085,469928.0],["2003-01-16",7.7997,7.8458,7.6767,7.6767,553312.0],["2003-01-17",7.6701,7.6899,7.4306,7.4987,573265.0],["2003-01-21",7.5009,7.5141,7.4394,7.4504,623295.0],["2003-01-22",7.4062,7.4901,7.3752,7.404,1098286.0],["2003-01-23",7.446,7.5631,7.3841,7.5454,584581.0],["2003-01-24",7.5454,7.5454,7.4128,7.4128,433001.0],["2003-01-27",7.4128,7.4128,7.2228,7.2471,888635.0],["2003-01-28",7.2604,7.3355,7.2427,7.2957,913650.0],["2003-01-29",7.2581,7.5189,7.1786,7.5034,667072.0],["2003-01-30",7.7332,7.9298,7.7332,7.8878,2362745.0],["2003-01-31",7.9099,8.2833,7.868,8.1154,2263578.0],["2003-02-03",8.1707,8.3408,8.0933,8.1419,1055403.0],["2003-02-04",8.1198,8.1419,7.9983,8.0536,1013116.0],["2003-02-05",8.1088,8.1662,8.0359,8.0403,555695.0],["2003-02-06",7.9983,8.0315,7.8547,7.8834,826097.0],["2003-02-07",7.9387,7.9387,7.7486,7.8923,849921.0],["2003-02-10",7.8878,7.974,7.7995,7.974,939857.0],["2003-02-11",7.9652,7.9674,7.7376,7.8503,982442.0],["2003-02-12",7.8216,7.837,7.6824,7.6934,522341.0],["2003-02-13",7.6669,7.6713,7.4548,7.51,1086970.0],["2003-02-14",7.51,7.5896,7.4239,7.4636,1867504.0],["2003-02-18",7.4791,7.8901,7.4791,7.8834,762070.0],["2003-02-19",7.8768,7.8768,7.6492,7.7266,709955.0],["2003-02-20",7.7774,7.8127,7.6757,7.7663,498517.0],["2003-02-21",7.7442,7.8282,7.6426,7.8216,347235.0],["2003-02-24",7.8216,7.8216,7.5697,7.5918,481543.0],["2003-02-25",7.594,7.8326,7.5255,7.8326,879106.0],["2003-02-26",7.7884,7.8061,7.6779,7.6824,558077.0],["2003-02-27",7.7266,7.8746,7.7133,7.8392,450571.0],["2003-02-28",7.8547,8.0801,7.8547,8.0315,1194178.0],["2003-03-03",8.0646,8.0867,7.8658,8.0226,1044385.0],["2003-03-04",7.9983,7.9983,7.8194,7.8282,475289.0],["2003-03-05",7.8216,7.9144,7.7619,7.8878,741224.0],["2003-03-06",7.8658,7.8702,7.7619,7.7995,418409.0],["2003-03-07",7.7774,7.8613,7.689,7.8525,316561.0],["2003-03-10",7.8503,7.8525,7.7067,7.7221,302565.0],["2003-03-11",7.6779,7.7332,7.4459,7.4658,594707.0],["2003-03-12",7.4636,7.4879,7.3642,7.4482,650395.0],["2003-03-13",7.4901,7.6448,7.4901,7.6338,646226.0],["2003-03-14",7.6559,7.8326,7.5896,7.7619,844263.0],["2003-03-17",7.7553,8.0491,7.7111,8.0469,483925.0],["2003-03-18",8.0469,8.1441,8.0094,8.1441,551526.0],["2003-03-19",8.1441,8.1707,7.8856,8.0293,418111.0],["2003-03-20",8.0094,8.0425,7.8326,8.0315,564927.0],["2003-03-21",8.0734,8.2966,7.9232,8.2966,1171843.0],["2003-03-24",8.164,8.164,7.9298,7.974,908588.0],["2003-03-25",7.9431,8.0823,7.921,8.0403,505664.0],["2003-03-26",8.0094,8.0646,7.9276,8.0359,558673.0],["2003-03-27",8.0204,8.111,7.9585,8.0867,712338.0],["2003-03-28",8.0845,8.1464,8.0204,8.058,815376.0],["2003-03-31",7.9541,7.9541,7.7022,7.8105,930923.0],["2003-04-01",7.8127,7.9541,7.7774,7.9033,794233.0],["2003-04-02",7.9586,8.1419,7.921,8.1198,651289.0],["2003-04-03",8.153,8.1972,8.0867,8.1795,503878.0],["2003-04-04",8.1751,8.2193,8.0403,8.1287,590537.0],["2003-04-07",8.2193,8.2193,8.1088,8.1088,1065826.0],["2003-04-08",8.111,8.1419,8.0491,8.1022,621211.0],["2003-04-09",8.0889,8.1198,7.8989,7.9784,562246.0],["2003-04-10",7.9784,7.9806,7.8635,7.9298,604534.0],["2003-04-11",7.9851,8.0536,7.9099,7.9519,441340.0],["2003-04-14",7.9519,8.1022,7.9431,8.058,340385.0],["2003-04-15",8.0602,8.1751,8.0226,8.1552,706382.0],["2003-04-16",8.1574,8.1729,8.0911,8.1176,535147.0],["2003-04-17",8.1751,8.3651,8.0977,8.354,828182.0],["2003-04-21",8.3761,8.4181,8.2414,8.2502,647119.0],["2003-04-22",8.2193,8.3739,8.1729,8.3187,871363.0],["2003-04-23",8.3742,8.4098,8.3076,8.3698,410964.0],["2003-04-24",8.3565,8.4498,8.3298,8.4342,357360.0],["2003-04-25",8.4342,8.4342,8.232,8.2454,333238.0],["2003-04-28",8.2454,8.5875,8.2276,8.5387,412751.0],["2003-04-29",8.5276,8.5387,8.3942,8.4987,373143.0],["2003-04-30",8.4876,8.5898,8.4653,8.5631,629847.0],["2003-05-01",8.5409,8.6209,8.4209,8.6186,783810.0],["2003-05-02",8.5631,8.6653,8.5542,8.6186,626869.0],["2003-05-05",8.6098,8.6653,8.5164,8.552,1185840.0],["2003-05-06",8.5653,8.6764,8.5542,8.6764,943133.0],["2003-05-07",8.6653,8.6809,8.612,8.6542,563140.0],["2003-05-08",8.6542,8.6831,8.4609,8.5542,685536.0],["2003-05-09",8.532,8.6098,8.4409,8.5875,744798.0],["2003-05-12",8.5875,8.8875,8.5787,8.8208,717996.0],["2003-05-13",8.8208,8.8208,8.6609,8.6809,825502.0],["2003-05-14",8.7364,8.7364,8.5764,8.6053,682558.0],["2003-05-15",8.632,8.6764,8.5831,8.6142,628358.0],["2003-05-16",8.6164,8.6542,8.5542,8.5764,320135.0],["2003-05-19",8.5431,8.5431,8.3498,8.3987,446998.0],["2003-05-20",8.3876,8.4342,8.1987,8.3076,861535.0],["2003-05-21",8.2854,8.3165,8.1609,8.2743,779938.0],["2003-05-22",8.2543,8.2809,8.1543,8.1765,1075654.0],["2003-05-23",8.2098,8.2965,8.1543,8.2765,625678.0],["2003-05-27",8.2787,8.4964,8.2787,8.4653,502686.0],["2003-05-28",8.4876,8.5764,8.4542,8.5564,545272.0],["2003-05-29",8.5787,8.6253,8.4876,8.4987,586964.0],["2003-05-30",8.5209,8.6342,8.5209,8.6342,486307.0],["2003-06-02",8.632,8.7364,8.5875,8.7053,503282.0],["2003-06-03",8.6386,8.6809,8.6098,8.6453,352893.0],["2003-06-04",8.612,8.8431,8.6098,8.8431,457719.0],["2003-06-05",8.8342,8.8653,8.6209,8.6564,919309.0],["2003-06-06",8.712,8.8875,8.712,8.772,811505.0],["2003-06-09",8.772,8.772,8.4987,8.5298,610490.0],["2003-06-10",8.532,8.5764,8.4431,8.4853,776067.0],["2003-06-11",8.7209,9.1986,8.6875,9.1941,1887159.0],["2003-06-12",9.1986,9.3985,9.103,9.1541,645035.0],["2003-06-13",9.0986,9.0986,8.8986,8.9608,384460.0],["2003-06-16",9.0053,9.1275,9.003,9.1186,445807.0],["2003-06-17",9.1319,9.2163,9.0541,9.1675,462483.0],["2003-06-18",9.1675,9.2519,9.1475,9.1763,406795.0],["2003-06-19",9.1763,9.3541,9.1763,9.3096,1151890.0],["2003-06-20",9.3096,9.3096,8.9297,8.9541,1049149.0],["2003-06-23",8.9542,8.9542,8.7764,8.8519,477671.0],["2003-06-24",8.8742,8.9142,8.7275,8.7942,664094.0],["2003-06-25",8.7942,8.8031,8.6431,8.6431,961894.0],["2003-06-26",8.6653,8.7764,8.5764,8.7275,628358.0],["2003-06-27",9.0541,9.0541,8.7431,8.7497,1168269.0],["2003-06-30",8.752,8.7697,8.6431,8.6786,886253.0],["2003-07-01",8.6786,8.6786,8.3742,8.572,1078036.0],["2003-07-02",8.5987,8.7142,8.5964,8.6942,577732.0],["2003-07-03",8.6942,8.7097,8.5987,8.6586,227817.0],["2003-07-07",8.6653,8.732,8.5987,8.6653,902632.0],["2003-07-08",8.6653,8.6742,8.5698,8.6386,865407.0],["2003-07-09",8.6764,8.8764,8.6653,8.7897,1030984.0],["2003-07-10",8.7786,8.8697,8.7542,8.8275,829969.0],["2003-07-11",8.8297,8.8542,8.7253,8.7608,768622.0],["2003-07-14",8.772,8.8631,8.7675,8.8164,1052127.0],["2003-07-15",8.8431,9.0541,8.8097,8.8942,1560472.0],["2003-07-16",8.9497,9.0297,8.9386,8.9675,1031281.0],["2003-07-17",8.9119,9.0186,8.8853,8.9319,873447.0],["2003-07-18",8.9764,9.0275,8.8875,9.0097,724547.0],["2003-07-21",8.9986,8.9986,8.7431,8.7453,1054510.0],["2003-07-22",8.8164,8.8875,8.7475,8.8764,1026517.0],["2003-07-23",8.8898,9.1645,8.8898,9.1534,1829385.0],["2003-07-24",9.1534,9.1534,8.9724,8.9925,1412465.0],["2003-07-25",9.0015,9.1154,8.9568,9.1042,692683.0],["2003-07-28",9.1064,9.1064,9.0015,9.0417,736459.0],["2003-07-29",9.0796,9.0796,8.9345,8.9724,1039024.0],["2003-07-30",9.0015,9.0417,8.9568,9.0394,659031.0],["2003-07-31",9.0484,9.1132,8.9613,9.0126,771302.0],["2003-08-01",9.0015,9.0015,8.8786,8.9255,1272499.0],["2003-08-04",8.9345,8.997,8.8339,8.997,899952.0],["2003-08-05",8.9903,9.0484,8.6821,8.7044,1303173.0],["2003-08-06",8.6486,8.8451,8.6173,8.7736,465164.0],["2003-08-07",8.7848,8.7937,8.6821,8.7669,519959.0],["2003-08-08",8.7669,8.8853,8.7558,8.8429,296013.0],["2003-08-11",8.8674,8.9054,8.8228,8.8786,451763.0],["2003-08-12",8.8786,8.997,8.8786,8.9925,401434.0],["2003-08-13",9.0796,9.3298,9.0149,9.1377,784405.0],["2003-08-14",9.1578,9.2606,9.1131,9.2583,725143.0],["2003-08-15",9.2695,9.3521,9.2315,9.3365,281719.0],["2003-08-18",9.3477,9.4571,9.3454,9.4415,710551.0],["2003-08-19",9.4437,9.4616,9.3588,9.3968,1141765.0],["2003-08-20",9.399,9.4013,9.3588,9.3923,284995.0],["2003-08-21",9.4035,9.5911,9.3812,9.5889,765644.0],["2003-08-22",9.5889,9.6045,9.4393,9.4817,1069995.0],["2003-08-25",9.4929,9.504,9.3879,9.4482,449380.0],["2003-08-26",9.437,9.4415,9.3164,9.3968,824906.0],["2003-08-27",9.3812,9.3924,9.3477,9.3678,471715.0],["2003-08-28",9.3678,9.4259,9.2695,9.3946,752541.0],["2003-08-29",9.3588,9.5777,9.3588,9.5599,813887.0],["2003-09-02",9.5934,9.6001,9.4817,9.5085,910970.0],["2003-09-03",9.5152,9.7609,9.504,9.7229,1009840.0],["2003-09-04",9.7274,9.7274,9.5666,9.6291,455932.0],["2003-09-05",9.6313,9.6313,8.9925,9.1712,2984849.0],["2003-09-08",9.2606,9.446,9.2606,9.4303,905610.0],["2003-09-09",9.3745,9.3812,9.131,9.1735,728717.0],["2003-09-10",9.2204,9.2204,9.0149,9.0372,591133.0],["2003-09-11",9.0372,9.0908,8.9278,9.0283,853197.0],["2003-09-12",9.0283,9.1511,8.9121,9.1288,718591.0],["2003-09-15",9.1064,9.1087,8.9054,8.9568,647119.0],["2003-09-16",9.0015,9.1846,9.0015,9.1846,1062848.0],["2003-09-17",9.1511,9.1668,9.0841,9.102,415431.0],["2003-09-18",9.1243,9.4259,9.1176,9.3298,776365.0],["2003-09-19",9.332,9.3365,9.2248,9.2405,496433.0],["2003-09-22",9.1958,9.1958,9.0327,9.0528,695065.0],["2003-09-23",9.0528,9.1578,9.0528,9.1042,547654.0],["2003-09-24",9.1042,9.2003,9.0908,9.1668,1424973.0],["2003-09-25",9.2226,9.2226,8.9412,8.9412,655458.0],["2003-09-26",8.9345,8.9345,8.7781,8.8094,577136.0],["2003-09-29",8.8317,8.9992,8.8071,8.9367,564033.0],["2003-09-30",8.9255,9.0126,8.8116,8.9054,652182.0],["2003-10-01",8.8943,8.93,8.787,8.9255,625976.0],["2003-10-02",8.9568,9.1221,8.9546,9.1131,371654.0],["2003-10-03",9.2025,9.2449,9.1198,9.1489,801082.0],["2003-10-06",9.1467,9.1578,9.1243,9.1422,358551.0],["2003-10-07",9.1087,9.169,9.0707,9.1556,398159.0],["2003-10-08",9.1131,9.1444,9.0015,9.0305,500602.0],["2003-10-09",9.0729,9.102,8.968,9.0551,1296621.0],["2003-10-10",9.0551,9.0975,9.0082,9.0149,334132.0],["2003-10-13",9.0461,9.1132,9.0193,9.0238,418409.0],["2003-10-14",9.0238,9.0238,8.968,8.9925,559566.0],["2003-10-15",9.0126,9.0238,8.9166,8.9479,746287.0],["2003-10-16",8.9479,8.9479,8.2085,8.2309,5118289.0],["2003-10-17",8.2309,8.3895,8.2309,8.3426,1966076.0],["2003-10-20",8.3872,8.5011,8.3314,8.4877,1516100.0],["2003-10-21",8.5101,8.6329,8.4989,8.5838,1646536.0],["2003-10-22",8.5681,8.613,8.5007,8.5613,1002097.0],["2003-10-23",8.5231,8.5478,8.4647,8.5299,847539.0],["2003-10-24",8.5119,8.5568,8.4692,8.5276,880892.0],["2003-10-27",8.6399,8.8106,8.6287,8.7792,1323125.0],["2003-10-28",8.8039,8.8421,8.759,8.8421,1138489.0],["2003-10-29",8.8263,9.0509,8.8263,8.9678,1385663.0],["2003-10-30",8.9835,9.1453,8.9835,9.0981,612277.0],["2003-10-31",9.1318,9.2194,9.0846,9.2081,641461.0],["2003-11-03",9.2418,9.3272,9.2418,9.298,678091.0],["2003-11-04",9.298,9.3968,9.2531,9.307,551823.0],["2003-11-05",9.3294,9.4462,9.3227,9.4462,979762.0],["2003-11-06",9.4215,9.5473,9.3811,9.545,1537244.0],["2003-11-07",9.5675,9.6753,9.5675,9.5697,1052127.0],["2003-11-10",9.6124,9.6394,9.5113,9.5293,1027708.0],["2003-11-11",9.5563,9.5652,9.3766,9.4395,824013.0],["2003-11-12",9.4664,9.6349,9.4395,9.6304,678686.0],["2003-11-13",9.6304,9.6506,9.5338,9.6281,686727.0],["2003-11-14",9.6349,9.6461,9.5136,9.5405,660520.0],["2003-11-17",9.5405,9.5405,9.2486,9.3451,827288.0],["2003-11-18",9.3901,9.5001,9.2508,9.2755,1301088.0],["2003-11-19",9.2755,9.4889,9.262,9.4327,731992.0],["2003-11-20",9.4664,9.5473,9.417,9.4327,881190.0],["2003-11-21",9.4552,9.536,9.444,9.4866,553610.0],["2003-11-24",9.5001,9.5899,9.4889,9.5315,494944.0],["2003-11-25",9.5226,9.8841,9.5226,9.8123,916926.0],["2003-11-26",9.8123,9.8145,9.6573,9.7224,557482.0],["2003-11-28",9.7786,9.8056,9.7382,9.7921,178084.0],["2003-12-01",9.8145,10.0795,9.8123,9.9942,1095011.0],["2003-12-02",10.0167,10.0908,9.9717,10.0503,700426.0],["2003-12-03",10.0728,10.1896,9.9987,10.1087,1065231.0],["2003-12-04",10.1087,10.2188,10.1087,10.1963,1306746.0],["2003-12-05",10.1986,10.3221,10.1986,10.2233,542889.0],["2003-12-08",10.2255,10.3446,10.2188,10.3446,882084.0],["2003-12-09",10.4007,10.4232,10.2794,10.3019,1170652.0],["2003-12-10",10.2749,10.2974,10.1873,10.2704,572669.0],["2003-12-11",10.2704,10.3693,10.2637,10.3086,708168.0],["2003-12-12",10.2862,10.2974,10.221,10.2749,335918.0],["2003-12-15",10.3423,10.3491,10.2255,10.2525,484521.0],["2003-12-16",10.2525,10.2637,10.1851,10.2165,583986.0],["2003-12-17",10.2188,10.2188,10.0661,10.1559,555993.0],["2003-12-18",10.1222,10.2412,10.1222,10.212,726930.0],["2003-12-19",10.2233,10.2996,10.1918,10.2996,396967.0],["2003-12-22",10.2996,10.3199,10.1514,10.2076,1232892.0],["2003-12-23",10.1851,10.3199,10.1784,10.2008,558971.0],["2003-12-24",10.2008,10.2637,10.1739,10.221,108697.0],["2003-12-26",10.221,10.3086,10.221,10.2907,121800.0],["2003-12-29",10.3311,10.4658,10.3154,10.4591,343363.0],["2003-12-30",10.4366,10.4883,10.3311,10.3446,269509.0],["2003-12-31",10.376,10.3917,10.2368,10.2637,438957.0],["2004-01-02",10.2794,10.3446,10.2615,10.2772,412751.0],["2004-01-05",10.2794,10.4613,10.2794,10.4524,312094.0],["2004-01-06",10.4187,10.4658,10.3558,10.4479,458314.0],["2004-01-07",10.4434,10.5849,10.4366,10.5714,712338.0],["2004-01-08",10.623,10.7129,10.5691,10.6567,571478.0],["2004-01-09",10.659,10.7039,10.5781,10.623,671539.0],["2004-01-12",10.6455,10.7129,10.6006,10.7129,327878.0],["2004-01-13",10.6904,10.7353,10.6522,10.6769,596791.0],["2004-01-14",10.668,10.7758,10.6657,10.7286,397861.0],["2004-01-15",10.7511,10.8117,10.6567,10.7982,301671.0],["2004-01-16",10.8072,10.8701,10.7556,10.7803,443126.0],["2004-01-20",10.7466,10.7466,10.5916,10.6253,559268.0],["2004-01-21",10.6478,10.6837,10.5467,10.6702,481543.0],["2004-01-22",10.7039,10.7084,10.4434,10.5871,778747.0],["2004-01-23",10.5197,10.668,10.5197,10.5557,567309.0],["2004-01-26",10.5781,10.6298,10.4456,10.5759,341279.0],["2004-01-27",10.5759,10.5759,10.4793,10.495,439255.0],["2004-01-28",10.5514,10.5627,10.2198,10.2266,674517.0],["2004-01-29",10.283,10.3416,10.1499,10.3191,546463.0],["2004-01-30",10.292,10.3055,10.2175,10.3055,532764.0],["2004-02-02",10.3055,10.3394,10.1115,10.1611,503878.0],["2004-02-03",10.1047,10.2875,10.0619,10.1657,743607.0],["2004-02-04",10.856,11.9321,10.856,11.2801,9157946.0],["2004-02-05",11.235,11.7765,11.1357,11.6524,4167115.0],["2004-02-06",11.6524,12.3517,11.596,12.0472,3496470.0],["2004-02-09",11.9389,12.1194,11.7133,11.7133,1534266.0],["2004-02-10",11.7291,11.8554,11.6388,11.8419,1585785.0],["2004-02-11",11.8419,11.9186,11.8261,11.9118,1611396.0],["2004-02-12",11.8893,11.9163,11.6952,11.7313,1257609.0],["2004-02-13",11.7539,11.8735,11.5283,11.5892,753136.0],["2004-02-17",11.6456,11.8554,11.6456,11.8058,870469.0],["2004-02-18",11.8396,11.9569,11.7922,11.8667,1281731.0],["2004-02-19",11.9005,11.9795,11.8893,11.9276,1612289.0],["2004-02-20",11.9118,11.9118,11.8013,11.8464,963383.0],["2004-02-23",11.8667,11.8983,11.7968,11.8509,809420.0],["2004-02-24",11.8667,11.9344,11.5441,11.6727,1545880.0],["2004-02-25",11.6727,11.9457,11.6614,11.9344,852899.0],["2004-02-26",11.9569,12.0697,11.878,12.0449,992270.0],["2004-02-27",12.09,12.2547,11.9569,12.1848,1172141.0],["2004-03-01",12.2164,12.5164,12.2119,12.4014,1144743.0],["2004-03-02",12.4014,12.4014,12.1871,12.1871,825502.0],["2004-03-03",12.1825,12.2434,12.0517,12.2096,518768.0],["2004-03-04",12.1825,12.2186,12.1261,12.2051,425556.0],["2004-03-05",12.1871,12.3675,12.1487,12.3382,393394.0],["2004-03-08",12.3856,12.4803,12.2502,12.2773,771898.0],["2004-03-09",12.2953,12.2953,11.7719,11.896,1163802.0],["2004-03-10",11.8983,12.0652,11.6501,11.6975,810612.0],["2004-03-11",11.6411,11.7088,11.5238,11.5283,1064337.0],["2004-03-12",11.5396,11.7719,11.5373,11.7674,460994.0],["2004-03-15",11.711,11.7607,11.4042,11.5396,859451.0],["2004-03-16",11.596,11.702,11.3974,11.4922,724547.0],["2004-03-17",11.8216,12.442,11.799,12.2615,2556613.0],["2004-03-18",12.2953,12.3856,12.248,12.2841,1017285.0],["2004-03-19",12.3585,12.5638,12.3111,12.3517,1121217.0],["2004-03-22",12.3292,12.3314,11.984,12.1194,818950.0],["2004-03-23",12.1758,12.2231,12.0607,12.1081,639079.0],["2004-03-24",12.0743,12.1058,11.9389,11.9569,413942.0],["2004-03-25",12.0133,12.063,11.9547,11.9885,709657.0],["2004-03-26",12.2389,13.0105,12.2277,12.8593,2734400.0],["2004-03-29",12.9947,13.1188,12.9721,13.0849,856473.0],["2004-03-30",13.0849,13.2293,13.0579,13.2158,812101.0],["2004-03-31",13.2158,13.394,13.2068,13.3106,767431.0],["2004-04-01",13.3106,13.3106,13.0534,13.2361,1339802.0],["2004-04-02",13.3782,13.5001,13.3106,13.3557,631336.0],["2004-04-05",13.3579,13.491,13.2632,13.482,550037.0],["2004-04-06",13.4459,13.5361,13.403,13.4685,550334.0],["2004-04-07",13.4685,13.4685,13.1729,13.1865,1232594.0],["2004-04-08",13.2541,13.3602,13.1684,13.209,513407.0],["2004-04-12",13.3218,13.4053,13.2316,13.2767,540507.0],["2004-04-13",13.3218,13.3895,12.9564,12.9812,636101.0],["2004-04-14",12.927,13.1323,12.7872,12.8481,720378.0],["2004-04-15",12.8932,13.182,12.8932,13.0849,869278.0],["2004-04-16",13.103,13.4301,13.0398,13.121,488690.0],["2004-04-19",13.1459,13.2271,13.0737,13.0737,424961.0],["2004-04-20",13.1301,13.2541,13.0985,13.1301,1107816.0],["2004-04-21",13.112,13.209,12.9767,13.0173,851708.0],["2004-04-22",13.0489,13.1752,13.0489,13.0849,1048256.0],["2004-04-23",13.1301,13.2248,12.8954,13.1504,701319.0],["2004-04-26",13.7618,14.2423,13.2541,13.5249,3228450.0],["2004-04-27",13.6264,13.9738,13.6264,13.9377,1521758.0],["2004-04-28",13.9377,13.9739,13.5257,13.5868,1103051.0],["2004-04-29",13.5823,13.7634,13.4986,13.5371,1194476.0],["2004-04-30",13.5325,13.6253,13.4307,13.4895,687025.0],["2004-05-03",13.5257,13.6978,13.4805,13.5597,1065826.0],["2004-05-04",13.5597,13.6276,13.494,13.5189,1677507.0],["2004-05-05",13.5597,13.6027,13.4601,13.5597,642355.0],["2004-05-06",13.5257,13.5257,13.2767,13.3288,779640.0],["2004-05-07",13.2156,13.408,13.0458,13.0481,809123.0],["2004-05-10",13.0481,13.0481,12.6655,12.9123,1346949.0],["2004-05-11",12.9213,13.2043,12.876,13.1794,645630.0],["2004-05-12",13.1794,13.3061,12.8647,13.2292,941644.0],["2004-05-13",13.2156,13.3356,13.1092,13.1658,794233.0],["2004-05-14",13.1567,13.3424,13.0866,13.1862,1067911.0],["2004-05-17",13.1862,13.356,12.6949,12.9281,1130747.0],["2004-05-18",13.0662,13.3061,12.9983,13.288,1542902.0],["2004-05-19",13.3786,13.6502,13.3582,13.3673,965468.0],["2004-05-20",13.4239,13.4352,13.2654,13.3673,410666.0],["2004-05-21",13.3673,13.6457,13.3673,13.528,774876.0],["2004-05-24",13.6163,13.7182,13.442,13.4691,653969.0],["2004-05-25",13.5031,13.6819,13.4488,13.5597,1147126.0],["2004-05-26",13.5936,13.6231,13.5076,13.5597,1205494.0],["2004-05-27",13.5552,13.7249,13.5552,13.7159,486307.0],["2004-05-28",13.7408,13.9174,13.7408,13.8721,539018.0],["2004-06-01",13.82,14.1415,13.8042,14.0985,1048256.0],["2004-06-02",14.155,14.4063,14.1324,14.3158,1246591.0],["2004-06-03",14.2592,14.4312,14.1596,14.223,790957.0],["2004-06-04",14.2682,14.3746,14.2546,14.2795,529488.0],["2004-06-07",14.3067,14.6191,14.2954,14.6078,747180.0],["2004-06-08",14.5784,14.5784,14.4425,14.515,605725.0],["2004-06-09",14.524,14.5693,14.1709,14.1845,1080865.0],["2004-06-10",14.189,14.361,14.1573,14.2977,1412019.0],["2004-06-14",14.4199,14.5557,14.2026,14.2343,799742.0],["2004-06-15",14.3973,14.4516,14.2116,14.2433,1103349.0],["2004-06-16",14.2841,14.2841,14.0894,14.1709,837711.0],["2004-06-17",14.2162,14.2705,14.0803,14.2116,711444.0],["2004-06-18",14.2297,14.4516,14.2297,14.3429,414240.0],["2004-06-21",14.3067,14.5059,14.2569,14.3656,668710.0],["2004-06-22",14.3701,14.6282,14.2841,14.6146,507153.0],["2004-06-23",14.6146,14.773,14.438,14.7685,489732.0],["2004-06-24",14.8274,14.8274,14.4697,14.5331,795871.0],["2004-06-25",14.5331,14.8138,14.4878,14.8138,851559.0],["2004-06-28",14.8726,14.936,14.5331,14.6055,711444.0],["2004-06-29",14.6236,14.85,14.6055,14.7595,594707.0],["2004-06-30",14.9089,15.2846,14.9089,15.2303,1803775.0],["2004-07-01",15.5065,15.7329,15.0764,15.1579,1609162.0],["2004-07-02",15.2122,15.2575,14.8817,14.9179,1022050.0],["2004-07-06",14.9224,14.936,14.4878,14.524,1303620.0],["2004-07-07",14.5919,14.7368,14.4199,14.4425,1370327.0],["2004-07-08",14.4063,14.4878,14.2162,14.3339,1081610.0],["2004-07-09",14.3973,14.6372,14.3973,14.5784,864067.0],["2004-07-12",14.601,14.6146,14.3429,14.5104,553908.0],["2004-07-13",14.5557,14.8047,14.5105,14.7051,694023.0],["2004-07-14",14.7051,14.8545,14.601,14.7142,381780.0],["2004-07-15",14.7142,14.9315,14.6372,14.8545,560311.0],["2004-07-16",14.8545,14.936,14.7911,14.85,493157.0],["2004-07-19",15.3933,15.5065,14.5421,14.6191,1287389.0],["2004-07-20",14.5693,15.0854,14.5693,15.0854,563438.0],["2004-07-21",15.1669,15.4838,14.7142,14.7278,1350225.0],["2004-07-22",14.2614,14.3248,13.4691,14.103,2271618.0],["2004-07-23",14.3294,14.3565,14.1256,14.2841,782470.0],["2004-07-26",14.2841,14.5104,13.8766,14.026,1154868.0],["2004-07-27",14.103,14.2886,13.8992,14.2886,857515.0],["2004-07-28",14.3113,14.4022,14.0796,14.2659,1341440.0],["2004-07-29",14.3113,14.3795,14.0387,14.2205,743011.0],["2004-07-30",14.1296,14.2795,14.0932,14.2295,499411.0],["2004-08-02",14.175,14.3113,13.9297,14.125,867789.0],["2004-08-03",14.125,14.3113,13.9251,14.2205,1150401.0],["2004-08-04",14.2205,14.3113,14.1069,14.2159,1004331.0],["2004-08-05",14.0887,14.2931,14.0796,14.1341,759688.0],["2004-08-06",14.0387,14.1614,13.8252,14.0887,913353.0],["2004-08-09",14.0887,14.2795,13.9933,14.1069,615404.0],["2004-08-10",14.175,14.6112,14.1478,14.6112,931518.0],["2004-08-11",14.5158,14.6566,14.3113,14.5567,911417.0],["2004-08-12",14.5521,14.5521,14.2659,14.3886,638185.0],["2004-08-13",14.3886,14.4749,13.9615,14.0387,694172.0],["2004-08-16",14.1069,14.5385,14.0796,14.5385,497922.0],["2004-08-17",14.5385,14.6066,14.4431,14.6066,1278307.0],["2004-08-18",14.6203,14.7657,14.5203,14.7611,770260.0],["2004-08-19",14.7884,14.8565,14.5612,14.752,637441.0],["2004-08-20",14.7657,15.1064,14.7429,15.0519,714124.0],["2004-08-23",15.1291,15.2427,14.7793,14.7929,626869.0],["2004-08-24",14.7929,15.0837,14.7929,14.8974,437915.0],["2004-08-25",14.9019,14.9746,14.6203,14.9201,479458.0],["2004-08-26",14.9201,15.0246,14.702,14.9746,691492.0],["2004-08-27",15.0382,15.0473,14.8247,15.0019,514896.0],["2004-08-30",14.9474,15.1382,14.9201,14.9201,473353.0],["2004-08-31",14.8883,15.1155,14.8883,15.1018,646077.0],["2004-09-01",15.0837,15.22,14.961,15.1654,579817.0],["2004-09-02",15.1882,15.5834,15.1882,15.5607,736013.0],["2004-09-03",15.5971,15.8333,15.5516,15.7652,713529.0],["2004-09-07",15.8333,15.9378,15.7197,15.7788,1354692.0],["2004-09-08",15.8106,15.856,15.6652,15.697,1026666.0],["2004-09-09",15.7425,15.8333,15.4926,15.5335,618977.0],["2004-09-10",15.538,15.6062,15.3835,15.5289,1226340.0],["2004-09-13",15.538,15.7197,15.4063,15.5198,560460.0],["2004-09-14",15.5153,15.5925,15.379,15.4335,698043.0],["2004-09-15",15.4471,15.538,15.27,15.4017,887593.0],["2004-09-16",15.4062,15.8878,15.3336,15.6516,943282.0],["2004-09-17",15.6516,15.8015,15.6107,15.697,573116.0],["2004-09-20",15.6743,15.7833,15.5107,15.5834,633421.0],["2004-09-21",15.6516,15.6788,15.2109,15.4244,987952.0],["2004-09-22",15.4199,15.4199,15.1155,15.27,548101.0],["2004-09-23",15.22,15.2745,15.1155,15.1927,530084.0],["2004-09-24",15.1745,15.4699,15.1518,15.4335,750605.0],["2004-09-27",15.3654,15.4426,15.22,15.429,534551.0],["2004-09-28",15.4335,15.538,15.22,15.5244,633570.0],["2004-09-29",15.4926,15.6834,15.3835,15.4971,1022645.0],["2004-09-30",15.4926,16.0605,15.4926,15.8606,951173.0],["2004-10-01",15.9242,16.006,15.7425,15.9151,557779.0],["2004-10-04",15.9242,16.1286,15.8333,15.856,733928.0],["2004-10-05",15.8606,15.8924,15.7243,15.8242,515939.0],["2004-10-06",15.8787,16.165,15.797,16.1513,582348.0],["2004-10-07",16.0605,16.1014,15.8651,15.9015,610192.0],["2004-10-08",15.856,15.9514,15.7106,15.7334,534998.0],["2004-10-11",15.7879,15.956,15.7197,15.9242,407242.0],["2004-10-12",15.8788,16.0832,15.7652,16.0469,704148.0],["2004-10-13",16.1286,16.1286,15.8106,15.8787,586368.0],["2004-10-14",15.856,15.8878,15.7743,15.7833,395776.0],["2004-10-15",15.8333,15.9969,15.7652,15.9333,234666.0],["2004-10-18",15.856,15.8969,15.6289,15.8606,328325.0],["2004-10-19",15.7652,16.065,15.7197,15.8242,586368.0],["2004-10-20",15.7652,15.8742,15.538,15.7652,432703.0],["2004-10-21",15.8787,15.9696,15.4471,15.5698,1152188.0],["2004-10-22",15.6289,15.7334,15.4471,15.697,935390.0],["2004-10-25",15.6062,15.8606,15.4971,15.8288,769366.0],["2004-10-26",15.7879,15.7879,15.5107,15.6698,1539030.0],["2004-10-27",15.6743,17.0827,15.6743,16.7272,2293656.0],["2004-10-28",16.7272,17.069,16.6315,16.9459,1482895.0],["2004-10-29",16.946,17.2513,16.8639,17.0371,778300.0],["2004-11-01",16.9323,17.0918,16.8685,16.9779,993461.0],["2004-11-02",17.1602,17.7664,17.1602,17.6479,1715775.0],["2004-11-03",17.3197,17.6433,17.1875,17.2969,951471.0],["2004-11-04",17.4564,17.6205,17.265,17.5977,1734983.0],["2004-11-05",17.7983,17.9122,17.4245,17.5567,864216.0],["2004-11-08",17.4792,17.6296,17.2741,17.2741,1028750.0],["2004-11-09",17.3197,17.3744,17.151,17.2832,910970.0],["2004-11-10",17.3242,17.3242,17.1328,17.183,549590.0],["2004-11-11",17.2969,17.3425,17.1419,17.2741,523532.0],["2004-11-12",17.3197,17.4428,17.0462,17.4336,893847.0],["2004-11-15",17.265,17.3698,17.1374,17.2012,976486.0],["2004-11-16",17.2012,17.5932,17.1921,17.4564,1279200.0],["2004-11-17",18.3133,18.6415,17.8165,17.8894,1851869.0],["2004-11-18",17.9715,18.0535,17.6524,17.9669,1015796.0],["2004-11-19",18.0353,18.0991,17.7618,17.7664,495986.0],["2004-11-22",17.7664,18.0262,17.6706,17.9532,731844.0],["2004-11-23",18.0489,18.1401,17.8894,17.9487,517130.0],["2004-11-24",18.2267,18.5275,18.0717,18.1948,862429.0],["2004-11-26",18.3087,18.3406,18.1811,18.213,379248.0],["2004-11-29",18.3452,18.3452,18.0535,18.254,1428100.0],["2004-11-30",18.2677,18.6187,18.1492,18.2404,1874055.0],["2004-12-01",18.2404,18.7463,18.2404,18.7463,1082503.0],["2004-12-02",18.7235,18.8785,18.5503,18.5959,584135.0],["2004-12-03",18.5503,18.7326,18.5093,18.5959,524575.0],["2004-12-06",18.6642,18.924,18.3725,18.564,1278009.0],["2004-12-07",18.687,18.76,18.2586,18.2632,685833.0],["2004-12-08",18.687,18.687,18.3908,18.5503,626571.0],["2004-12-09",18.5503,19.0972,18.2814,19.0198,1300939.0],["2004-12-10",18.9468,19.0562,18.801,19.0289,780832.0],["2004-12-13",19.2704,19.3889,19.1428,19.2795,1235126.0],["2004-12-14",19.2841,19.3433,18.997,19.2248,1360797.0],["2004-12-15",19.2932,19.7809,19.2112,19.7216,1473068.0],["2004-12-16",20.1,20.1,19.553,19.594,751647.0],["2004-12-17",19.3935,19.6624,19.3661,19.5302,1697460.0],["2004-12-20",19.5074,19.7353,19.3661,19.6442,628507.0],["2004-12-21",19.6214,19.7809,19.3753,19.7764,494944.0],["2004-12-22",19.7764,19.9632,19.7262,19.8584,675857.0],["2004-12-23",19.7809,20.0635,19.7763,19.8447,412304.0],["2004-12-27",20.0088,20.0088,19.5712,19.8083,507600.0],["2004-12-28",19.7581,20.1,19.7353,20.0681,521001.0],["2004-12-29",20.0544,20.1455,19.9496,20.0088,367932.0],["2004-12-30",19.9769,20.0544,19.9268,19.9496,303756.0],["2004-12-31",19.9404,20.0134,19.8402,19.8538,298247.0],["2005-01-03",19.9678,20.0544,19.5986,19.5986,652778.0],["2005-01-04",19.5986,19.6032,19.0562,19.1656,1763572.0],["2005-01-05",19.234,19.2978,18.5959,18.5959,1763423.0],["2005-01-06",18.6415,18.8466,18.5047,18.6642,2116316.0],["2005-01-07",18.6642,18.9149,18.6642,18.7007,1205048.0],["2005-01-10",18.8146,19.1063,18.8146,18.9286,1452222.0],["2005-01-11",18.9605,18.9696,18.6961,18.7919,843072.0],["2005-01-12",18.7919,18.8238,18.6369,18.7782,697001.0],["2005-01-13",18.801,19.1018,18.801,18.9559,761772.0],["2005-01-14",18.9559,19.2887,18.9423,19.2659,648162.0],["2005-01-18",19.2659,19.6032,19.2431,19.5074,935390.0],["2005-01-19",19.5166,19.6259,19.4573,19.5439,631485.0],["2005-01-20",19.5074,19.5166,19.2021,19.3616,758943.0],["2005-01-21",19.5029,19.7809,19.4847,19.5804,1069995.0],["2005-01-24",19.5804,19.6396,19.3023,19.6214,1072229.0],["2005-01-25",19.3707,19.8493,19.3707,19.6214,803911.0],["2005-01-26",19.6808,19.8957,19.6808,19.8865,848879.0],["2005-01-27",19.8317,20.0648,19.7037,19.9048,538720.0],["2005-01-28",19.9002,19.9322,19.658,19.818,548845.0],["2005-01-31",20.1014,20.3391,20.0283,20.2614,905163.0],["2005-02-01",20.2294,20.3711,19.8774,20.0283,1238848.0],["2005-02-02",19.2008,19.3151,18.6065,18.8076,4212083.0],["2005-02-03",18.8031,18.8031,17.9436,18.6933,2780410.0],["2005-02-04",18.7756,19.2282,18.7756,19.1505,1195220.0],["2005-02-07",19.1505,19.3928,18.9174,19.2922,888040.0],["2005-02-08",19.2922,19.5345,19.1962,19.3837,862578.0],["2005-02-09",19.3379,19.4157,19.0637,19.2054,866300.0],["2005-02-10",19.2054,19.3059,19.0271,19.1139,697299.0],["2005-02-11",19.1139,19.3425,18.8671,19.2099,543038.0],["2005-02-14",19.2922,19.3151,18.8762,19.0179,685387.0],["2005-02-15",19.0225,19.1185,18.8762,18.9036,869278.0],["2005-02-16",18.8671,18.9951,18.7985,18.9905,736013.0],["2005-02-17",18.9631,19.1734,18.5333,19.1368,1284114.0],["2005-02-18",19.1368,19.2465,18.9814,19.1322,754179.0],["2005-02-22",19.0271,19.0362,18.5196,18.5242,685685.0],["2005-02-23",18.6431,18.6933,18.3733,18.4785,882233.0],["2005-02-24",18.5333,18.6751,18.2865,18.5836,753285.0],["2005-02-25",18.5836,18.8945,18.5196,18.8716,552419.0],["2005-02-28",18.9036,19.2282,18.8899,18.9448,633867.0],["2005-03-01",18.9585,19.1139,18.7985,18.7985,622253.0],["2005-03-02",18.8031,19.0911,18.6888,18.9402,595600.0],["2005-03-03",19.0454,19.1322,18.8625,19.0225,764899.0],["2005-03-04",19.0865,19.3151,18.9722,19.2877,772493.0],["2005-03-07",19.2785,19.4614,19.1048,19.3837,601556.0],["2005-03-08",19.3837,19.4294,18.9905,19.0819,583390.0],["2005-03-09",19.0408,19.1002,18.8762,18.8808,419451.0],["2005-03-10",18.8808,18.9722,18.5425,18.8396,696405.0],["2005-03-11",18.8396,19.1459,18.5471,18.7756,757901.0],["2005-03-14",18.8899,19.0362,18.6979,18.7436,772940.0],["2005-03-15",18.7436,18.8122,18.6156,18.6476,379248.0],["2005-03-16",18.6476,18.6476,18.3185,18.355,465313.0],["2005-03-17",18.387,18.4008,18.1722,18.2728,1187031.0],["2005-03-18",18.1996,18.2773,17.8887,17.9802,1175863.0],["2005-03-21",17.9207,18.0853,17.6007,17.9207,1500614.0],["2005-03-22",17.9893,18.2088,17.8293,17.8613,925711.0],["2005-03-23",17.8293,17.9619,17.6967,17.8339,904865.0],["2005-03-24",17.875,18.1127,17.7607,17.7744,543634.0],["2005-03-28",17.843,17.9893,17.8065,17.875,548845.0],["2005-03-29",17.875,17.9985,17.4773,17.5504,760581.0],["2005-03-30",17.5322,17.811,17.4864,17.747,553015.0],["2005-03-31",17.7104,17.907,17.6602,17.8293,708020.0],["2005-04-01",17.9756,18.1493,17.6739,17.8933,770260.0],["2005-04-04",17.9573,17.9573,17.4773,17.7242,946111.0],["2005-04-05",17.8293,17.9848,17.7059,17.8796,1027857.0],["2005-04-06",17.8567,17.9436,17.7653,17.8979,539911.0],["2005-04-07",17.8933,18.3093,17.7196,18.3002,997332.0],["2005-04-08",18.2956,18.3185,18.1493,18.2088,991525.0],["2005-04-11",18.2865,18.3093,18.1173,18.1722,679580.0],["2005-04-12",18.195,18.4419,17.8979,18.4008,812398.0],["2005-04-13",18.4008,18.5562,17.9893,18.0625,600365.0],["2005-04-14",18.0625,18.067,17.5779,17.6053,438808.0],["2005-04-15",17.5596,17.5733,17.1664,17.2533,774131.0],["2005-04-18",17.2899,17.3859,16.9836,17.1207,1124642.0],["2005-04-19",17.1893,17.5139,17.1573,17.427,437617.0],["2005-04-20",17.427,17.4864,17.1116,17.1893,330409.0],["2005-04-21",17.2716,17.4179,17.171,17.3813,1064486.0],["2005-04-22",17.2807,17.5962,17.1984,17.4224,750754.0],["2005-04-25",17.4956,18.0579,17.3676,17.971,1061359.0],["2005-04-26",18.7436,18.9631,18.387,18.483,2413073.0],["2005-04-27",18.4372,18.5885,18.3638,18.4143,1008053.0],["2005-04-28",18.4188,18.5656,18.1712,18.3409,1319254.0],["2005-04-29",18.3455,18.4831,17.9419,18.2446,1052723.0],["2005-05-02",18.24,18.5702,18.2125,18.5197,777258.0],["2005-05-03",18.5977,18.9325,18.4739,18.6619,869427.0],["2005-05-04",18.6757,19.1618,18.6619,19.0885,834287.0],["2005-05-05",18.9876,19.5242,18.7491,18.9738,911715.0],["2005-05-06",19.0655,19.1389,18.9233,18.9233,773387.0],["2005-05-09",18.9417,19.2673,18.8408,19.2673,880595.0],["2005-05-10",19.0334,19.0334,18.5197,18.6298,1052723.0],["2005-05-11",18.6757,18.905,18.4876,18.8316,659180.0],["2005-05-12",19.648,19.836,19.2444,19.2765,2554975.0],["2005-05-13",19.3911,20.1066,19.3636,20.0287,2930501.0],["2005-05-16",19.969,20.0195,19.6939,19.9278,986909.0],["2005-05-17",19.8819,20.6065,19.7535,20.5561,1730069.0],["2005-05-18",20.5286,21.3128,20.4644,21.111,1975605.0],["2005-05-19",20.18,20.7625,20.0241,20.1846,2434813.0],["2005-05-20",20.1846,20.2029,19.8544,19.9966,1295281.0],["2005-05-23",19.9965,20.4231,19.9736,20.3864,889380.0],["2005-05-24",20.3405,20.3635,19.9782,20.2717,1023688.0],["2005-05-25",20.2717,20.2717,19.5884,19.8039,1143254.0],["2005-05-26",19.8039,20.1341,19.7627,20.0791,662754.0],["2005-05-27",20.0378,20.2534,19.9323,20.1479,579221.0],["2005-05-31",20.2121,20.5102,19.8085,20.4139,2230224.0],["2005-06-01",20.3635,20.4552,19.9782,20.368,983485.0],["2005-06-02",20.3359,20.3359,19.9966,20.2305,1265501.0],["2005-06-03",20.1708,20.1754,19.969,20.0653,726185.0],["2005-06-06",20.102,20.1525,19.8223,20.0011,520852.0],["2005-06-07",20.0424,20.3543,19.9782,20.0332,585028.0],["2005-06-08",20.0332,20.1617,19.8177,19.9048,490328.0],["2005-06-09",19.7489,19.7902,19.437,19.6617,879106.0],["2005-06-10",19.6617,19.7764,19.4966,19.5517,441340.0],["2005-06-13",19.6113,19.9828,19.5012,19.836,594260.0],["2005-06-14",19.836,19.9966,19.7581,19.9966,664541.0],["2005-06-15",20.2626,20.2901,19.9736,20.2167,779640.0],["2005-06-16",20.18,20.3084,20.0103,20.2396,371952.0],["2005-06-17",20.2947,20.6386,20.1525,20.5836,838605.0],["2005-06-20",20.4689,20.5102,20.1754,20.3038,563735.0],["2005-06-21",20.3543,20.4552,20.3038,20.3635,522341.0],["2005-06-22",20.5194,20.6249,20.1433,20.2672,472906.0],["2005-06-23",20.2488,20.3589,19.7581,19.7993,384907.0],["2005-06-24",19.703,19.7076,19.1206,19.1894,1208324.0],["2005-06-27",19.2627,19.4003,19.0839,19.3774,630145.0],["2005-06-28",19.4875,19.6067,19.3774,19.437,512961.0],["2005-06-29",19.5287,19.6526,19.4554,19.6296,526064.0],["2005-06-30",19.7214,19.7214,19.5792,19.6342,702064.0],["2005-07-01",19.6342,19.7443,19.4003,19.5471,692385.0],["2005-07-05",19.5012,19.9369,19.4875,19.9369,363167.0],["2005-07-06",19.8819,20.125,19.7672,20.0103,709806.0],["2005-07-07",19.9369,19.9874,19.6755,19.9461,269658.0],["2005-07-08",20.0608,20.1387,19.9736,19.9966,339194.0],["2005-07-11",20.1112,20.3084,20.0883,20.2305,275614.0],["2005-07-12",20.2626,20.2717,20.0103,20.0608,265191.0],["2005-07-13",20.0745,20.2534,19.9232,19.9828,257150.0],["2005-07-14",20.2442,20.4506,20.0653,20.2213,355722.0],["2005-07-15",20.1571,20.3405,20.0149,20.2075,258788.0],["2005-07-18",20.2075,20.4093,20.0195,20.2488,308968.0],["2005-07-19",20.3635,20.7029,20.3176,20.6937,507153.0],["2005-07-20",20.735,20.8313,20.6295,20.6845,412453.0],["2005-07-21",20.7533,20.7533,20.1571,20.258,843519.0],["2005-07-22",20.4368,20.8725,20.4093,20.7166,990930.0],["2005-07-25",20.7625,20.8542,20.2167,20.4002,1173928.0],["2005-07-26",17.8822,18.9876,16.5109,18.7078,9110893.0],["2005-07-27",18.7768,18.8642,18.3443,18.4685,3716395.0],["2005-07-28",18.4087,18.5928,18.3351,18.4823,2324478.0],["2005-07-29",18.5606,18.5836,18.4179,18.4823,1499125.0],["2005-08-01",18.4593,18.6802,18.4041,18.4731,1110943.0],["2005-08-02",18.5191,18.7354,18.4731,18.6802,968446.0],["2005-08-03",18.7262,18.74,18.4133,18.4271,1460560.0],["2005-08-04",18.4271,18.4731,18.3351,18.3811,1263268.0],["2005-08-05",18.3581,18.4961,18.1143,18.1971,529488.0],["2005-08-08",18.4041,18.4685,18.1327,18.1971,778598.0],["2005-08-09",18.1649,18.3949,18.059,18.2201,813590.0],["2005-08-10",18.4041,18.5099,18.0636,18.1741,764304.0],["2005-08-11",18.3259,18.4731,18.1925,18.3443,424812.0],["2005-08-12",18.2569,18.3627,17.9854,18.2753,829671.0],["2005-08-15",18.3121,18.4593,18.1511,18.2523,599471.0],["2005-08-16",18.2707,18.3121,17.7324,17.7692,932263.0],["2005-08-17",17.714,18.1281,17.5805,17.9808,1301088.0],["2005-08-18",17.99,17.99,17.2631,17.5759,1660235.0],["2005-08-19",17.6542,17.9394,17.5805,17.7784,570138.0],["2005-08-22",18.1465,18.1465,17.5759,17.6542,881637.0],["2005-08-23",17.7048,17.714,17.3919,17.4425,783661.0],["2005-08-24",17.4747,17.4977,17.0836,17.1112,1160080.0],["2005-08-25",17.2078,17.3459,17.1342,17.2769,2302590.0],["2005-08-26",17.3459,17.5483,17.2769,17.4747,861089.0],["2005-08-29",17.4793,17.4931,17.2585,17.4793,740033.0],["2005-08-30",17.4287,17.5023,17.0008,17.1986,909332.0],["2005-08-31",17.3137,18.2799,17.2539,18.1649,1642814.0],["2005-09-01",18.2799,18.2799,17.5621,17.5621,1687782.0],["2005-09-02",17.6495,17.9762,17.5161,17.875,947451.0],["2005-09-06",18.1925,18.3765,18.0544,18.1787,1085481.0],["2005-09-07",18.2615,18.3581,17.967,18.0544,1217258.0],["2005-09-08",18.0038,18.105,17.8336,17.9808,583241.0],["2005-09-09",18.3029,18.3443,18.013,18.1741,639377.0],["2005-09-12",18.3029,18.4317,18.1649,18.3535,783512.0],["2005-09-13",18.3351,18.3535,17.9394,17.9992,769069.0],["2005-09-14",18.0866,18.1465,17.5253,17.6495,671688.0],["2005-09-15",17.8106,17.898,17.6127,17.668,640866.0],["2005-09-16",17.6173,17.944,17.6173,17.8888,973210.0],["2005-09-19",17.852,17.8796,17.4011,17.5299,411560.0],["2005-09-20",17.6127,17.7738,17.3919,17.5023,692981.0],["2005-09-21",17.3689,17.3781,16.8766,16.9916,1046320.0],["2005-09-22",16.9548,17.1112,16.803,17.0928,960256.0],["2005-09-23",17.102,17.1986,16.7247,17.0238,733184.0],["2005-09-26",17.0652,17.148,16.6143,16.7754,756114.0],["2005-09-27",16.8444,16.8858,16.4165,16.7247,1251802.0],["2005-09-28",16.8858,17.0284,16.4211,16.6143,726781.0],["2005-09-29",16.6143,16.7523,16.4303,16.7293,665583.0],["2005-09-30",16.7937,17.0698,16.7431,16.7937,782916.0],["2005-10-03",16.7938,16.7938,16.3153,16.5591,1507017.0],["2005-10-04",16.6557,16.872,16.4119,16.5591,1542306.0],["2005-10-05",16.5591,16.5821,15.984,16.1036,1034259.0],["2005-10-06",16.1726,16.2278,15.4227,15.5515,2757330.0],["2005-10-07",15.9196,16.0806,15.7677,15.8828,1247038.0],["2005-10-10",16.0576,16.076,15.7815,15.8367,1177501.0],["2005-10-11",15.984,16.053,15.7309,15.7585,642801.0],["2005-10-12",15.7263,15.8689,15.349,15.372,759092.0],["2005-10-13",15.326,15.7493,15.3214,15.7263,1063891.0],["2005-10-14",15.7263,16.3475,15.7263,16.122,1309278.0],["2005-10-17",16.2094,16.3245,15.9748,16.0806,448189.0],["2005-10-18",16.122,16.26,15.9748,16.26,872852.0],["2005-10-19",16.0622,16.3014,15.8597,16.2738,893698.0],["2005-10-20",16.2968,16.3797,15.9196,15.9426,1233190.0],["2005-10-21",16.3106,16.3981,16.0576,16.3244,1200432.0],["2005-10-24",16.3244,16.7799,16.3244,16.6833,1217555.0],["2005-10-25",14.3,14.6313,14.0377,14.1712,10639501.0],["2005-10-26",14.5085,14.9105,14.3237,14.661,4269261.0],["2005-10-27",14.587,14.7626,14.2312,14.3283,2074177.0],["2005-10-28",14.4068,14.5177,14.2266,14.4761,1369433.0],["2005-10-31",14.6009,15.0121,14.5408,15.0121,1667382.0],["2005-11-01",15.0722,15.2015,14.9243,14.9936,1613927.0],["2005-11-02",15.086,15.3679,15.0814,15.2524,1540817.0],["2005-11-03",15.3217,15.4418,15.257,15.3586,1847105.0],["2005-11-04",15.4742,15.8068,15.4557,15.7791,1335782.0],["2005-11-07",15.8253,16.0425,15.7606,15.9639,920202.0],["2005-11-08",15.8946,16.0425,15.7652,15.9593,754327.0],["2005-11-09",15.9547,16.2412,15.8253,16.0887,628060.0],["2005-11-10",16.2273,16.3798,15.8577,16.1072,960852.0],["2005-11-11",16.1072,16.3382,16.0379,16.3105,937474.0],["2005-11-14",16.292,16.5461,16.2735,16.3798,979911.0],["2005-11-15",16.3798,16.6986,16.2966,16.6293,1330719.0],["2005-11-16",16.6385,16.791,16.4629,16.754,979911.0],["2005-11-17",16.8187,16.9712,16.7771,16.8927,1726793.0],["2005-11-18",17.0036,17.2947,16.9158,17.2808,1012818.0],["2005-11-21",17.327,17.3871,17.0035,17.3871,717549.0],["2005-11-22",17.2346,17.2577,17.1052,17.2577,1612140.0],["2005-11-23",17.2577,17.7659,17.1884,17.7475,1038875.0],["2005-11-25",17.6828,17.7105,17.4425,17.6597,204291.0],["2005-11-28",17.9415,17.9415,17.5811,17.7151,1968607.0],["2005-11-29",17.9046,18.1772,17.2993,17.3824,1293643.0],["2005-11-30",17.4333,17.8445,17.3871,17.6504,1193880.0],["2005-12-01",17.7059,17.789,17.5118,17.558,1052127.0],["2005-12-02",17.5118,17.5488,17.0544,17.3085,1997642.0],["2005-12-05",17.1191,17.2069,16.3613,16.8834,2082515.0],["2005-12-06",16.888,16.9851,16.5415,16.754,1238104.0],["2005-12-07",16.7125,16.8187,16.523,16.5923,745245.0],["2005-12-08",16.6339,17.1098,16.4537,16.828,1038726.0],["2005-12-09",16.7217,17.0174,16.6339,16.9804,623742.0],["2005-12-12",17.096,17.3178,17.0174,17.29,854835.0],["2005-12-13",17.327,17.4148,17.1745,17.1838,637888.0],["2005-12-14",17.2715,17.5026,17.1653,17.4194,684196.0],["2005-12-15",17.3732,17.4102,16.9574,17.0267,523979.0],["2005-12-16",16.9573,17.0913,16.8002,16.8326,844710.0],["2005-12-19",16.7771,16.7771,16.426,16.4583,700872.0],["2005-12-20",16.4445,16.6339,16.2643,16.2966,583390.0],["2005-12-21",16.2689,16.4953,16.1026,16.2088,1004331.0],["2005-12-22",16.2458,16.3428,15.9408,16.0794,1419315.0],["2005-12-23",16.1025,16.2689,16.0055,16.0841,790808.0],["2005-12-27",16.1303,16.2319,15.6359,15.8484,801380.0],["2005-12-28",15.793,16.1349,15.7283,16.061,689705.0],["2005-12-29",16.0194,16.0933,15.7098,15.9639,547356.0],["2005-12-30",15.9224,15.9639,15.8207,15.9501,580114.0],["2006-01-03",15.9177,16.0517,15.7144,15.8392,1478577.0],["2006-01-04",15.8715,16.6847,15.8531,16.4768,2714894.0],["2006-01-05",16.5923,16.7263,16.5276,16.7125,1223214.0],["2006-01-06",16.7125,16.9573,16.6986,16.9342,894889.0],["2006-01-09",17.0821,17.1976,16.9804,17.1745,1322977.0],["2006-01-10",17.1098,17.3224,17.0682,17.1375,860940.0],["2006-01-11",17.2715,17.4194,17.1884,17.3131,985867.0],["2006-01-12",17.2669,17.327,16.9296,17.1514,1909345.0],["2006-01-13",17.1237,17.1976,16.9111,16.9573,847688.0],["2006-01-17",16.8649,16.9435,16.7402,16.9065,398903.0],["2006-01-18",16.791,17.0128,16.657,16.9527,1033366.0],["2006-01-19",17.0082,17.2115,16.9943,17.096,1481108.0],["2006-01-20",17.022,17.1144,16.9573,16.9712,1207579.0],["2006-01-23",17.0128,17.2531,16.9573,17.0498,649800.0],["2006-01-24",17.0775,17.1745,17.0035,17.1375,597536.0],["2006-01-25",17.1886,17.3787,17.1004,17.1375,696852.0],["2006-01-26",17.0912,17.2489,16.9938,17.2257,643844.0],["2006-01-27",17.3509,17.8054,17.2999,17.8054,879850.0],["2006-01-30",17.8054,17.8472,17.6756,17.7961,755816.0],["2006-01-31",17.7591,17.8472,17.6014,17.8101,1228127.0],["2006-02-01",17.8054,17.8054,17.4715,17.6338,895336.0],["2006-02-02",17.0216,17.773,16.7062,17.4205,2329392.0],["2006-02-03",17.286,17.3973,17.1144,17.1329,1161271.0],["2006-02-06",17.0958,17.6153,17.0958,17.5874,854835.0],["2006-02-07",17.5874,17.7637,17.221,17.3602,931518.0],["2006-02-08",17.4808,17.8518,17.3509,17.7173,1028006.0],["2006-02-09",17.7266,18.0698,17.6338,17.9214,833989.0],["2006-02-10",17.9214,17.926,17.5596,17.7312,568351.0],["2006-02-13",17.6756,17.9585,17.6431,17.8518,670050.0],["2006-02-14",17.9307,18.1718,17.6941,17.9307,876574.0],["2006-02-15",17.9956,18.0188,17.6709,17.8936,828926.0],["2006-02-16",17.977,18.0095,17.7173,17.8704,490328.0],["2006-02-17",17.8889,18.0141,17.7544,17.9678,502835.0],["2006-02-21",17.9724,18.0698,17.824,18.0327,426301.0],["2006-02-22",18.0327,18.2136,17.8379,18.1811,786192.0],["2006-02-23",18.1626,18.1765,17.8982,17.9724,509387.0],["2006-02-24",18.0095,18.58,17.9028,18.5522,1100818.0],["2006-02-27",18.5985,19.0067,18.58,18.8722,1158591.0],["2006-02-28",18.9371,19.002,18.515,18.6217,907099.0],["2006-03-01",18.6913,19.1319,18.6913,19.0948,872852.0],["2006-03-02",19.0299,19.3499,19.016,19.1783,720974.0],["2006-03-03",19.169,19.4334,19.0716,19.336,614510.0],["2006-03-06",19.3406,19.3453,19.0577,19.2386,880446.0],["2006-03-07",19.1087,19.169,18.6403,18.9325,875681.0],["2006-03-08",18.8675,18.8861,18.4455,18.6866,825651.0],["2006-03-09",18.6913,18.7933,18.5104,18.7609,585922.0],["2006-03-10",18.733,19.002,18.5985,18.8954,553015.0],["2006-03-13",18.9371,19.1597,18.7098,18.8536,529637.0],["2006-03-14",18.9139,19.0855,18.8165,18.9232,745989.0],["2006-03-15",19.0392,19.1273,18.9093,18.9742,767431.0],["2006-03-16",19.067,19.1319,18.9046,19.0438,1026219.0],["2006-03-17",18.9649,19.0206,18.8304,18.8304,1193880.0],["2006-03-20",18.9881,19.118,18.7841,18.8861,1455944.0],["2006-03-21",18.9,19.1551,18.7052,18.8119,770558.0],["2006-03-22",18.8072,19.1505,18.8072,19.0994,1079227.0],["2006-03-23",19.1922,19.2015,18.9139,19.0159,645035.0],["2006-03-24",18.9278,19.1087,18.9278,19.0577,844412.0],["2006-03-27",19.0855,19.1041,18.7423,18.7701,591133.0],["2006-03-28",18.7841,18.9417,18.5522,18.682,1163951.0],["2006-03-29",18.7701,18.8954,18.7562,18.7562,923776.0],["2006-03-30",18.8351,18.9788,18.6635,18.6959,859302.0],["2006-03-31",18.6727,18.9046,18.6727,18.9,1309724.0],["2006-04-03",19.0948,19.2432,18.7191,18.7655,1307044.0],["2006-04-04",18.8072,19.0113,18.5058,18.5058,3605316.0],["2006-04-05",18.5522,18.7145,18.464,18.6913,1693589.0],["2006-04-06",18.6913,18.7284,18.5568,18.6913,872554.0],["2006-04-07",18.6913,18.7841,18.3852,18.5058,585177.0],["2006-04-10",18.515,18.7238,18.4594,18.6959,1015200.0],["2006-04-11",18.6913,18.8119,18.4176,18.529,754923.0],["2006-04-12",18.5522,18.7887,18.3945,18.5985,1185542.0],["2006-04-13",18.6495,18.7052,18.4362,18.4687,553759.0],["2006-04-17",18.464,18.7052,18.4362,18.5939,431066.0],["2006-04-18",18.6727,18.8072,18.58,18.7377,1472025.0],["2006-04-19",18.7423,18.9,18.5846,18.6913,1528310.0],["2006-04-20",18.6542,18.9464,18.5382,18.8397,2324627.0],["2006-04-21",18.9464,19.0855,18.8536,18.9835,1497190.0],["2006-04-24",18.9696,19.1876,18.7655,19.1226,1010287.0],["2006-04-25",19.1226,19.2711,18.7655,18.9464,642950.0],["2006-04-26",19.0581,19.1465,18.8859,18.8952,730206.0],["2006-04-27",17.2198,18.4903,17.2198,17.9179,2203869.0],["2006-04-28",17.9085,18.1087,17.6991,17.8155,1264906.0],["2006-05-01",17.8806,17.9132,17.5036,17.5316,1196858.0],["2006-05-02",17.5269,17.6712,17.4804,17.5502,1124344.0],["2006-05-03",17.5455,17.6014,17.4059,17.5176,1599186.0],["2006-05-04",17.5641,17.5967,17.4152,17.499,1494212.0],["2006-05-05",17.6153,17.8527,17.4525,17.7596,1471430.0],["2006-05-08",17.7317,18.0854,17.7317,17.8201,960256.0],["2006-05-09",17.8201,17.8387,17.513,17.6805,592026.0],["2006-05-10",17.5921,17.6526,17.2663,17.364,1238699.0],["2006-05-11",17.3128,17.5642,17.1825,17.271,782321.0],["2006-05-12",17.2198,17.2244,16.8381,16.8707,1032324.0],["2006-05-15",16.759,16.8381,16.2703,16.5729,1058679.0],["2006-05-16",16.5729,16.7078,16.4007,16.4705,1322828.0],["2006-05-17",16.3634,16.4984,16.289,16.3913,1702820.0],["2006-05-18",16.4053,16.4751,15.9865,16.0376,1182117.0],["2006-05-19",16.0376,16.289,15.9259,16.2145,1204005.0],["2006-05-22",16.0237,16.1912,15.9166,16.0935,1124493.0],["2006-05-23",16.1866,16.2238,15.8748,15.9027,985420.0],["2006-05-24",15.9027,15.9632,15.535,15.8096,1196858.0],["2006-05-25",15.9027,15.9399,15.7584,15.8794,499708.0],["2006-05-26",15.9632,16.0144,15.8561,15.9213,527553.0],["2006-05-30",15.8422,15.8934,15.6839,15.7212,591878.0],["2006-05-31",15.8375,15.9399,15.6932,15.898,782916.0],["2006-06-01",15.9399,16.0749,15.8236,16.0004,1078781.0],["2006-06-02",16.0563,16.1633,15.8701,15.9166,1054808.0],["2006-06-05",15.8003,15.9073,15.6421,15.67,930625.0],["2006-06-06",15.7119,15.7305,15.0882,15.1767,1061359.0],["2006-06-07",15.2418,15.4,15.0929,15.307,1096202.0],["2006-06-08",15.2837,15.4187,14.9952,15.3349,1695375.0],["2006-06-09",15.428,15.4838,15.2697,15.3349,1109007.0],["2006-06-12",15.6374,15.6374,15.2604,15.2604,1251356.0],["2006-06-13",15.186,15.4745,15.1022,15.172,1357372.0],["2006-06-14",15.172,15.3395,14.916,15.0138,1571342.0],["2006-06-15",15.0324,15.3489,15.0277,15.3023,1386110.0],["2006-06-16",15.3163,15.3582,15.172,15.2558,750754.0],["2006-06-19",15.428,15.4559,15.0091,15.1441,1067762.0],["2006-06-20",15.1906,15.2325,14.944,15.0463,758497.0],["2006-06-21",15.0417,15.5071,15.0324,15.4978,1092777.0],["2006-06-22",15.4792,15.4792,15.279,15.4187,835627.0],["2006-06-23",15.3628,15.6979,15.3116,15.5536,393989.0],["2006-06-26",15.5815,15.7537,15.4745,15.5909,567160.0],["2006-06-27",15.6234,15.7072,15.3582,15.4094,490923.0],["2006-06-28",15.4094,15.5211,15.3209,15.5117,480798.0],["2006-06-29",15.3349,15.8236,15.3349,15.8003,554355.0],["2006-06-30",15.9166,16.0144,15.8236,15.912,803762.0],["2006-07-03",16.0051,16.0237,15.8701,15.9725,255959.0],["2006-07-05",15.9166,15.9399,15.5909,15.7165,611532.0],["2006-07-06",15.7119,15.9166,15.656,15.7351,644588.0],["2006-07-07",15.7351,15.7817,15.5443,15.6234,439702.0],["2006-07-10",15.7351,15.7863,15.6188,15.7398,414389.0],["2006-07-11",15.6839,15.7305,15.5536,15.7026,514301.0],["2006-07-12",15.7026,15.7538,15.5257,15.5583,424663.0],["2006-07-13",15.4745,15.4885,15.1767,15.1953,664392.0],["2006-07-14",15.1534,15.1906,14.7252,14.7904,643248.0],["2006-07-17",14.7485,14.9719,14.4506,14.4925,674070.0],["2006-07-18",14.5437,14.7019,14.1481,14.3762,839945.0],["2006-07-19",14.3715,14.8835,14.3622,14.7764,1197007.0],["2006-07-20",14.8183,14.8974,14.297,14.297,695214.0],["2006-07-21",14.2971,14.2971,14.0178,14.1016,793339.0],["2006-07-24",14.1854,14.3343,13.9713,14.1295,981251.0],["2006-07-25",14.1016,14.1016,12.361,13.2034,5318410.0],["2006-07-26",13.2829,13.5214,13.1051,13.18,2299314.0],["2006-07-27",13.2127,13.2829,12.9181,12.9181,1488851.0],["2006-07-28",12.9555,13.3717,12.9555,13.325,1445819.0],["2006-07-31",13.2969,13.47,13.2642,13.4325,1026517.0],["2006-08-01",13.4138,13.4933,13.353,13.4606,965319.0],["2006-08-02",13.5074,13.5635,13.4419,13.4606,1183606.0],["2006-08-03",13.4466,13.8348,13.3858,13.7927,906057.0],["2006-08-04",13.9844,14.078,13.6945,13.7412,1274435.0],["2006-08-07",13.6804,13.8067,13.5074,13.6196,1023390.0],["2006-08-08",13.7132,13.774,13.4559,13.5261,896825.0],["2006-08-09",13.5869,13.6477,13.2829,13.2829,1060317.0],["2006-08-10",13.2782,13.5775,13.2735,13.5261,911715.0],["2006-08-11",13.5308,13.6009,13.3671,13.4045,573265.0],["2006-08-14",13.498,13.657,13.3764,13.4045,622849.0],["2006-08-15",13.5214,13.6103,13.4279,13.6056,520554.0],["2006-08-16",13.5588,14.106,13.4933,14.0639,977082.0],["2006-08-17",14.0967,14.1575,13.9844,14.0406,716358.0],["2006-08-18",14.0499,14.092,13.7974,13.8769,656202.0],["2006-08-21",13.7786,13.8114,13.6617,13.7178,852155.0],["2006-08-22",13.6711,13.8348,13.6477,13.6898,778003.0],["2006-08-23",13.7506,13.8161,13.3764,13.4466,912310.0],["2006-08-24",13.5167,13.6991,13.484,13.6898,1259992.0],["2006-08-25",13.7085,13.7974,13.5869,13.7178,760283.0],["2006-08-28",13.6898,13.9704,13.6804,13.919,552419.0],["2006-08-29",13.8909,13.9564,13.6851,13.919,734970.0],["2006-08-30",13.8909,14.0078,13.8722,13.9564,548101.0],["2006-08-31",14.0546,14.078,13.8769,13.9844,1926468.0],["2006-09-01",14.0031,14.0312,13.9423,13.9751,668710.0],["2006-09-05",13.9564,13.9938,13.9143,13.9377,1229170.0],["2006-09-06",13.9189,13.9189,13.7085,13.7365,722314.0],["2006-09-07",13.6898,13.6898,13.4933,13.5635,808378.0],["2006-09-08",13.5635,13.7178,13.5635,13.5635,486903.0],["2006-09-11",13.5635,13.643,13.4138,13.4933,877021.0],["2006-09-12",13.5354,13.6196,13.47,13.5635,640121.0],["2006-09-13",13.5635,13.6103,13.47,13.5167,986909.0],["2006-09-14",13.5167,13.5167,13.3063,13.3343,1677210.0],["2006-09-15",13.3577,13.5074,13.3296,13.353,1476046.0],["2006-09-18",13.353,13.4372,13.0537,13.1426,1732452.0],["2006-09-19",13.1753,13.2267,12.9227,13.18,1276371.0],["2006-09-20",13.2361,13.4933,13.18,13.4466,1155166.0],["2006-09-21",13.4138,13.5354,13.1239,13.1706,657840.0],["2006-09-22",13.18,13.3671,13.063,13.325,1264459.0],["2006-09-25",13.3811,13.6477,13.353,13.6056,1117197.0],["2006-09-26",12.3708,12.7544,12.1276,12.2212,9020809.0],["2006-09-27",12.0434,12.4457,12.0154,12.2539,5472968.0],["2006-09-28",12.2118,12.572,12.0762,12.5065,3356057.0],["2006-09-29",12.5065,12.5579,12.2305,12.2492,2328498.0],["2006-10-02",12.2867,12.6468,12.2773,12.6094,3119604.0],["2006-10-03",12.6141,12.9368,12.5345,12.7965,2874515.0],["2006-10-04",12.6281,13.2875,12.6281,13.035,2862156.0],["2006-10-05",13.0303,13.2268,13.0303,13.1426,2187937.0],["2006-10-06",13.1051,13.325,12.9648,13.2174,958916.0],["2006-10-09",13.2127,13.5308,13.18,13.3296,1424824.0],["2006-10-10",13.3343,13.5074,13.3109,13.4045,766091.0],["2006-10-11",13.4045,13.5448,13.3296,13.4372,1066869.0],["2006-10-12",13.4466,13.774,13.4466,13.774,1060913.0],["2006-10-13",13.8909,13.9377,13.7412,13.802,890571.0],["2006-10-16",14.0546,14.2838,14.0312,14.1949,1995558.0],["2006-10-17",13.8207,14.2744,13.8207,13.9891,1085183.0],["2006-10-18",14.1762,14.2417,13.9377,13.9657,1278604.0],["2006-10-19",13.9798,14.251,13.961,14.1481,1147126.0],["2006-10-20",14.1715,14.1855,14.0312,14.0686,1425569.0],["2006-10-23",14.0406,14.1715,13.9751,14.0873,1287985.0],["2006-10-24",14.0312,14.0873,13.9657,14.078,2065094.0],["2006-10-25",14.0874,14.1626,13.9511,14.1015,1420208.0],["2006-10-26",14.1109,14.3129,14.0733,14.2941,1575958.0],["2006-10-27",14.2142,14.7969,14.1438,14.7029,2437493.0],["2006-10-30",14.6606,14.8862,14.4539,14.8063,1648323.0],["2006-10-31",14.9661,15.6098,14.8909,15.4783,2899232.0],["2006-11-01",15.5065,15.5628,15.2856,15.3796,1552431.0],["2006-11-02",15.3185,15.3796,15.0835,15.1117,1727240.0],["2006-11-03",15.2292,15.2762,14.999,15.0459,1384026.0],["2006-11-06",15.1211,15.2104,15.0366,15.1117,941048.0],["2006-11-07",15.107,15.3467,15.107,15.1963,1056594.0],["2006-11-08",15.2151,15.5064,15.1634,15.5064,869129.0],["2006-11-09",15.4595,15.4595,15.201,15.2762,1401745.0],["2006-11-10",15.295,15.342,15.1305,15.3138,616297.0],["2006-11-13",15.3232,15.483,15.3232,15.4642,860195.0],["2006-11-14",15.4313,15.436,15.2386,15.3467,1195667.0],["2006-11-15",15.0366,15.7226,15.0366,15.6145,1005075.0],["2006-11-16",15.6145,15.7367,15.5299,15.6004,790957.0],["2006-11-17",15.5769,15.5769,15.3091,15.4313,1208621.0],["2006-11-20",15.3185,15.3655,15.2151,15.3326,1077738.0],["2006-11-21",15.3843,15.4407,15.3138,15.3514,987207.0],["2006-11-22",15.4219,15.4454,15.2856,15.3514,814781.0],["2006-11-24",15.3514,15.6474,15.3326,15.6474,728121.0],["2006-11-27",15.5628,15.5628,14.9426,15.0413,1225298.0],["2006-11-28",14.9802,15.0882,14.8251,15.0835,844561.0],["2006-11-29",15.1211,15.248,15.0695,15.1681,989887.0],["2006-11-30",15.1117,15.1775,14.8533,14.9708,1937487.0],["2006-12-01",15.0131,15.0835,14.7076,14.9238,924818.0],["2006-12-04",14.8956,15.2339,14.8956,15.1305,791255.0],["2006-12-05",15.1352,15.1822,15.0084,15.0788,724101.0],["2006-12-06",15.1023,15.2762,15.046,15.2104,860493.0],["2006-12-07",15.2151,15.4313,15.201,15.3514,743011.0],["2006-12-08",15.2715,15.4923,15.2527,15.436,712487.0],["2006-12-11",15.436,15.5017,15.2574,15.2856,474693.0],["2006-12-12",15.2574,15.2856,14.9802,15.1211,572074.0],["2006-12-13",15.2057,15.2245,15.0413,15.1305,952662.0],["2006-12-14",15.1916,15.3185,15.0695,15.154,553015.0],["2006-12-15",15.1446,15.1728,14.8392,14.8721,1413061.0],["2006-12-18",14.9191,15.0225,14.7828,14.8251,1181968.0],["2006-12-19",14.8016,14.8345,14.5855,14.6418,1513866.0],["2006-12-20",14.5667,14.8721,14.5291,14.811,1529799.0],["2006-12-21",14.8157,14.8533,14.4633,14.5573,1211302.0],["2006-12-22",14.5808,14.5996,14.4116,14.5902,695065.0],["2006-12-26",14.5667,14.6371,14.5244,14.6184,519065.0],["2006-12-27",14.6888,14.8016,14.5855,14.7781,1238104.0],["2006-12-28",14.7123,14.905,14.6231,14.7781,1438374.0],["2006-12-29",14.7311,14.8204,14.7123,14.7546,833840.0],["2007-01-03",14.2847,14.5996,13.9088,14.1203,3390304.0],["2007-01-04",14.0733,14.4304,13.9135,14.4116,2816295.0],["2007-01-05",14.3928,14.4069,14.1203,14.1673,1139978.0],["2007-01-08",14.1203,14.1954,13.8853,14.1344,1081610.0],["2007-01-09",14.1673,14.2189,14.0357,14.0827,1029941.0],["2007-01-10",14.0357,14.2659,13.9934,14.2142,1380303.0],["2007-01-11",14.2847,14.4304,14.2424,14.4069,1181670.0],["2007-01-12",14.4022,14.5244,14.0968,14.1673,1520567.0],["2007-01-16",14.0968,14.2377,14.0169,14.078,1163505.0],["2007-01-17",14.0498,14.1673,14.0169,14.0545,845454.0],["2007-01-18",14.0639,14.2941,14.0639,14.1955,939261.0],["2007-01-19",14.1344,14.3035,14.0968,14.233,1507761.0],["2007-01-22",14.2142,14.233,14.0451,14.2048,1024134.0],["2007-01-23",14.1579,14.3787,14.1579,14.28,645482.0],["2007-01-24",14.2942,14.3792,14.247,14.3036,452209.0],["2007-01-25",14.2611,14.3084,14.0014,14.0628,819843.0],["2007-01-26",14.0723,14.1525,13.9967,14.1336,988547.0],["2007-01-29",14.1667,14.4548,14.1478,14.3461,1267288.0],["2007-01-30",14.4028,14.4973,14.2706,14.4925,740778.0],["2007-01-31",14.417,14.7428,14.4123,14.7145,1463687.0],["2007-02-01",14.8136,14.9884,14.7239,14.7475,1239444.0],["2007-02-02",14.7475,15.1111,14.6814,14.8845,2151009.0],["2007-02-05",14.7806,14.8845,14.6248,14.8231,948046.0],["2007-02-06",15.1159,15.555,15.1111,15.2528,2376891.0],["2007-02-07",15.1584,15.3284,15.1111,15.1442,1564939.0],["2007-02-08",15.1111,15.1111,14.8703,14.9081,1234828.0],["2007-02-09",14.9931,14.9931,14.6909,14.7334,848432.0],["2007-02-12",14.7239,14.842,14.7145,14.8325,719038.0],["2007-02-13",14.9317,14.9789,14.7664,14.8561,998821.0],["2007-02-14",14.8325,15.0167,14.7428,15.0073,681813.0],["2007-02-15",15.0309,15.6873,14.9742,15.5881,1804519.0],["2007-02-16",15.5928,15.6448,15.4559,15.4795,1227681.0],["2007-02-20",15.437,15.607,15.3048,15.5503,731397.0],["2007-02-21",15.5409,15.6589,15.5078,15.6117,455187.0],["2007-02-22",15.607,15.6353,15.4228,15.5078,497177.0],["2007-02-23",15.5361,15.5456,15.352,15.5031,596791.0],["2007-02-26",15.5975,15.6353,15.2434,15.4559,1207728.0],["2007-02-27",15.2434,15.2434,14.6059,14.757,1315085.0],["2007-02-28",14.7853,14.9364,14.6625,14.7381,905759.0],["2007-03-01",14.757,14.9789,14.5445,14.9034,1187775.0],["2007-03-02",14.8136,14.8325,14.5964,14.6436,923627.0],["2007-03-05",14.4642,14.587,14.3556,14.3839,850219.0],["2007-03-06",14.587,14.587,14.0109,14.1667,2537405.0],["2007-03-07",14.2847,14.4925,14.1431,14.1525,1746746.0],["2007-03-08",14.2753,14.3414,14.2139,14.2753,975444.0],["2007-03-09",14.3886,14.4689,14.1714,14.2281,965617.0],["2007-03-12",14.2659,14.2942,14.162,14.2234,829373.0],["2007-03-13",14.1667,14.2186,13.9967,14.0061,792744.0],["2007-03-14",14.0392,14.2281,13.8645,13.992,1560621.0],["2007-03-15",14.0061,14.1667,13.9778,14.0298,1083545.0],["2007-03-16",14.0298,14.0392,13.8598,13.9306,1062997.0],["2007-03-19",13.9684,14.1148,13.9495,14.0439,1300642.0],["2007-03-20",14.0817,14.1525,13.992,14.0203,1639538.0],["2007-03-21",14.0014,14.4028,14.0014,14.3934,1108114.0],["2007-03-22",14.4028,14.5681,14.3556,14.4453,699830.0],["2007-03-23",14.5256,14.5492,14.3084,14.4642,761772.0],["2007-03-26",14.5114,14.5209,14.2706,14.5067,1003437.0],["2007-03-27",14.4973,14.5209,14.3272,14.4736,1067315.0],["2007-03-28",14.4736,14.8184,14.3084,14.5445,1592783.0],["2007-03-29",14.6389,14.6578,14.4642,14.5634,1164547.0],["2007-03-30",14.5634,14.7286,14.5634,14.7145,834733.0],["2007-04-02",14.7806,14.8278,14.6059,14.7145,720974.0],["2007-04-03",14.7853,14.9223,14.7145,14.7711,781874.0],["2007-04-04",14.7334,14.9364,14.62,14.6625,604534.0],["2007-04-05",14.5917,14.6436,14.5303,14.6011,465313.0],["2007-04-09",14.5917,14.6059,14.5067,14.5256,515641.0],["2007-04-10",14.5303,14.5775,14.3272,14.4028,984825.0],["2007-04-11",14.3745,14.4311,14.3084,14.3603,1087715.0],["2007-04-12",14.3603,14.3603,14.2092,14.3556,1054808.0],["2007-04-13",14.4264,14.5586,14.365,14.5586,1061806.0],["2007-04-16",14.6625,14.8278,14.6389,14.8278,854835.0],["2007-04-17",14.875,14.9459,14.7948,14.875,804953.0],["2007-04-18",14.7617,14.7806,14.5209,14.6673,1673934.0],["2007-04-19",14.5681,14.6861,14.5161,14.6153,1191647.0],["2007-04-20",14.6578,14.7853,14.6153,14.7523,907248.0],["2007-04-23",14.6861,14.757,14.6106,14.6861,1500465.0],["2007-04-24",15.3473,16.3295,15.3473,15.4842,4192726.0],["2007-04-25",15.6075,15.6075,14.7631,14.8675,3365885.0],["2007-04-26",15.0003,15.3656,14.9339,15.2185,2913675.0],["2007-04-27",15.1996,15.432,15.1569,15.3751,1128364.0],["2007-04-30",15.7309,15.7783,15.2185,15.247,857217.0],["2007-05-01",15.2091,15.2423,15.1332,15.1426,942239.0],["2007-05-02",15.2565,15.617,15.2185,15.5743,1172439.0],["2007-05-03",15.9633,16.3049,15.7593,15.8352,1708925.0],["2007-05-04",15.9112,15.9112,15.6408,15.7878,960256.0],["2007-05-07",15.7878,15.9539,15.7688,15.8637,549143.0],["2007-05-08",15.7878,16.0155,15.6692,15.9586,1076994.0],["2007-05-09",15.9349,16.2148,15.9349,16.2148,1196412.0],["2007-05-10",16.0962,16.1246,15.9159,15.9633,1359755.0],["2007-05-11",16.1057,16.1673,16.0108,16.1389,902632.0],["2007-05-14",16.1294,16.1768,16.0298,16.1484,1206983.0],["2007-05-15",16.1341,16.21,16.0487,16.1199,1260736.0],["2007-05-16",16.2005,16.229,16.0298,16.2005,727228.0],["2007-05-17",16.1436,16.3523,16.1009,16.3191,1340993.0],["2007-05-18",16.4045,16.9833,16.395,16.599,1539030.0],["2007-05-21",16.6038,16.7271,16.5895,16.7271,1181819.0],["2007-05-22",16.7224,16.9074,16.6133,16.8505,1448053.0],["2007-05-23",16.988,17.3391,16.9643,17.2916,2558400.0],["2007-05-24",17.2205,17.3391,16.8315,16.9026,2254048.0],["2007-05-25",17.0307,17.23,16.8694,17.0877,1225894.0],["2007-05-29",17.1873,17.5478,17.1873,17.2774,975146.0],["2007-05-30",17.1493,17.5668,17.0782,17.5668,1045725.0],["2007-05-31",17.5573,17.8941,17.5004,17.5478,1579531.0],["2007-06-01",17.5478,17.6759,17.4245,17.6759,1209813.0],["2007-06-04",17.6237,17.7945,17.5763,17.7803,654267.0],["2007-06-05",17.766,17.97,17.6759,17.7755,741373.0],["2007-06-06",17.6569,17.6569,17.415,17.4482,1192242.0],["2007-06-07",17.0449,17.5004,17.0449,17.1446,968297.0],["2007-06-08",17.0734,17.3391,17.0165,17.3154,604534.0],["2007-06-11",17.2489,17.4814,17.173,17.396,612724.0],["2007-06-12",17.3628,17.4624,17.192,17.2632,1023092.0],["2007-06-13",17.434,17.6759,17.3438,17.4956,1391619.0],["2007-06-14",17.6522,18.0032,17.6522,18.0032,900398.0],["2007-06-15",18.212,18.2594,18.0554,18.0554,806889.0],["2007-06-18",18.0602,18.2072,17.8941,17.9368,868683.0],["2007-06-19",17.9036,18.1693,17.9036,18.0175,1016391.0],["2007-06-20",18.0934,18.3258,17.9748,18.0222,870767.0],["2007-06-21",17.9653,18.155,17.8467,18.0934,999566.0],["2007-06-22",18.6674,18.6769,18.1455,18.2357,1866610.0],["2007-06-25",18.2784,18.3353,17.8419,17.8609,1543051.0],["2007-06-26",17.8609,18.0269,17.7755,17.9653,2441811.0],["2007-06-27",17.823,18.1503,17.6569,18.1455,932710.0],["2007-06-28",17.8894,18.582,17.8894,18.3401,2029805.0],["2007-06-29",18.3733,18.4539,18.1503,18.2974,936283.0],["2007-07-02",18.3116,18.6816,18.3116,18.5962,820439.0],["2007-07-03",18.5251,18.5583,18.0175,18.1218,1499274.0],["2007-07-05",18.1218,18.4397,18.1029,18.3211,1677954.0],["2007-07-06",18.4065,18.4634,18.2309,18.2974,965914.0],["2007-07-09",18.3543,18.582,18.3353,18.5583,1107667.0],["2007-07-10",18.5583,18.5583,18.0791,18.1171,966808.0],["2007-07-11",18.1361,18.2641,18.0981,18.2167,931816.0],["2007-07-12",18.3827,18.5013,18.2926,18.4634,1070293.0],["2007-07-13",18.5013,18.5013,18.34,18.4729,898016.0],["2007-07-16",18.4017,18.4776,18.2736,18.3353,717549.0],["2007-07-17",18.3116,18.5013,18.2926,18.4302,747925.0],["2007-07-18",18.3068,18.4349,18.193,18.3685,952811.0],["2007-07-19",18.5013,18.6769,18.3685,18.601,1165440.0],["2007-07-20",18.5678,18.6531,18.0317,18.2309,1547964.0],["2007-07-23",18.2214,18.3306,17.7992,17.9321,1613480.0],["2007-07-24",18.0459,18.0934,17.3913,17.9463,3431252.0],["2007-07-25",18.8846,18.8941,17.551,17.7939,2106637.0],["2007-07-26",17.5605,17.5986,17.0795,17.3605,1720688.0],["2007-07-27",17.3081,17.5986,17.0033,17.27,1875396.0],["2007-07-30",17.2938,17.57,17.0747,17.5081,1717264.0],["2007-07-31",17.6843,17.7082,17.2224,17.2414,1470090.0],["2007-08-01",17.2224,17.6939,17.1033,17.6605,1481406.0],["2007-08-02",17.6605,17.9844,17.6272,17.9749,1266246.0],["2007-08-03",17.8558,17.9082,17.3271,17.5176,1446415.0],["2007-08-06",17.5891,17.7129,17.2557,17.5938,1173779.0],["2007-08-07",17.5367,17.7844,17.3652,17.5272,1573277.0],["2007-08-08",17.6558,17.9654,17.57,17.9654,1654875.0],["2007-08-09",17.7177,17.9654,17.451,17.5891,2030847.0],["2007-08-10",17.4795,17.9273,17.3128,17.8034,1665744.0],["2007-08-13",17.9034,17.9844,17.1319,17.2509,956385.0],["2007-08-14",17.4033,17.4557,16.7985,16.8175,1048703.0],["2007-08-15",16.708,16.8509,16.1602,16.2698,1525629.0],["2007-08-16",16.1126,16.5032,15.9126,16.3841,1799010.0],["2007-08-17",16.7794,16.7842,16.4317,16.6413,1503146.0],["2007-08-20",16.6461,16.9413,16.4794,16.808,720080.0],["2007-08-21",16.6794,17.0461,16.6556,16.7937,963234.0],["2007-08-22",16.9175,17.3128,16.9175,17.2605,680473.0],["2007-08-23",17.3843,17.4462,16.8127,16.9271,583390.0],["2007-08-24",16.8699,17.0652,16.7937,17.0366,516087.0],["2007-08-27",17.0366,17.3843,17.0223,17.3033,416622.0],["2007-08-28",17.1319,17.1319,16.5175,16.5413,499708.0],["2007-08-29",16.6746,17.0461,16.6746,16.9175,932859.0],["2007-08-30",16.8366,17.2223,16.808,17.1033,1042300.0],["2007-08-31",17.3462,17.8939,17.3414,17.6844,1198794.0],["2007-09-04",17.7558,18.0606,17.5986,17.9415,870321.0],["2007-09-05",17.7844,17.8558,17.3319,17.3843,773536.0],["2007-09-06",17.4272,17.4938,17.17,17.4891,520108.0],["2007-09-07",17.2033,17.2938,16.4413,16.889,602301.0],["2007-09-10",16.9318,17.0271,16.246,16.527,1001055.0],["2007-09-11",16.627,16.6556,16.0745,16.1174,3414277.0],["2007-09-12",16.0983,16.2031,15.9364,16.0031,1273691.0],["2007-09-13",16.1317,16.2888,15.9554,15.9697,1276520.0],["2007-09-14",15.8983,16.0412,15.7745,15.884,974402.0],["2007-09-17",15.8554,15.9697,15.7221,15.7316,712338.0],["2007-09-18",15.8697,16.1555,15.7411,16.1317,1719795.0],["2007-09-19",16.165,16.2079,15.5839,15.6649,1543646.0],["2007-09-20",15.6649,15.8745,15.4887,15.5268,1553474.0],["2007-09-21",15.3268,15.3839,14.9886,15.2791,4236354.0],["2007-09-24",15.3458,15.6601,15.3363,15.403,1208472.0],["2007-09-25",15.2886,15.5173,15.2077,15.3839,1861846.0],["2007-09-26",15.3839,15.6935,15.3125,15.5411,1773846.0],["2007-09-27",15.6173,15.8411,15.4649,15.7506,1945230.0],["2007-09-28",15.803,15.8554,15.5316,15.803,1653237.0],["2007-10-01",15.8459,15.9173,15.6268,15.8126,2315693.0],["2007-10-02",15.7887,16.0126,15.6792,15.7602,1047512.0],["2007-10-03",15.7173,16.065,15.684,15.9935,1161718.0],["2007-10-04",16.1364,16.3412,15.8888,15.9697,633570.0],["2007-10-05",16.0221,16.1507,15.8459,16.0888,778003.0],["2007-10-08",16.065,16.1936,15.8316,15.9412,649949.0],["2007-10-09",16.0078,16.3174,15.9507,16.3079,1055403.0],["2007-10-10",16.3031,16.3031,16.0317,16.0745,1009840.0],["2007-10-11",16.1221,16.2174,15.803,15.9364,689705.0],["2007-10-12",15.9364,16.1364,15.6982,16.0459,736757.0],["2007-10-15",16.0555,16.2507,16.0269,16.2507,1310171.0],["2007-10-16",16.1936,16.2793,16.0174,16.1269,2021913.0],["2007-10-17",16.2507,16.2507,15.7649,15.8745,1161271.0],["2007-10-18",15.8459,15.984,15.6935,15.8364,1477535.0],["2007-10-19",15.8364,15.9173,15.6173,15.6935,1366009.0],["2007-10-22",15.4696,15.6268,15.2553,15.5268,2249879.0],["2007-10-23",16.2698,16.8604,15.8364,16.4698,3591766.0],["2007-10-24",16.489,16.953,16.489,16.7473,1794096.0],["2007-10-25",16.7903,16.819,16.3024,16.5224,1254631.0],["2007-10-26",16.7281,16.819,16.4507,16.5368,883573.0],["2007-10-29",16.6851,16.8382,16.5894,16.7186,803018.0],["2007-10-30",16.599,16.9195,16.422,16.7042,855282.0],["2007-10-31",16.7138,16.9769,16.6229,16.9291,1000161.0],["2007-11-01",16.8286,17.0152,16.5846,16.8908,1635518.0],["2007-11-02",17.0869,17.4409,16.7425,17.1778,1867951.0],["2007-11-05",17.2304,17.417,16.9865,17.2161,1792607.0],["2007-11-06",17.4218,17.5031,17.0104,17.4552,1445075.0],["2007-11-07",17.3309,17.4265,16.9817,17.0486,1172141.0],["2007-11-08",17.2639,17.3261,16.8477,17.1635,1595315.0],["2007-11-09",16.9051,17.0056,16.642,16.9243,1301535.0],["2007-11-12",16.9434,16.9625,16.489,16.489,921393.0],["2007-11-13",16.5846,16.7425,16.2306,16.3981,1553325.0],["2007-11-14",16.5033,16.5894,16.202,16.2307,3624822.0],["2007-11-15",16.2402,16.3024,16.0441,16.135,999268.0],["2007-11-16",16.1924,16.2354,15.8097,16.0537,917820.0],["2007-11-19",15.9676,15.9676,15.671,15.671,600067.0],["2007-11-20",15.6997,15.9054,15.4701,15.8049,889529.0],["2007-11-21",15.7284,15.9484,15.5035,15.6518,1216960.0],["2007-11-23",15.714,16.001,15.5753,15.958,551377.0],["2007-11-26",15.9819,16.1158,15.781,15.781,1048852.0],["2007-11-27",15.8719,15.9532,15.561,15.7953,987505.0],["2007-11-28",15.8862,16.0393,15.6231,16.001,2146245.0],["2007-11-29",15.9628,16.1398,15.9149,16.0632,1068358.0],["2007-11-30",16.2594,16.3407,16.1111,16.2259,891315.0],["2007-12-03",16.1685,16.1732,15.9341,16.025,565969.0],["2007-12-04",15.8815,16.1302,15.8288,16.0393,433597.0],["2007-12-05",16.2498,16.3455,16.1111,16.3263,562991.0],["2007-12-06",16.3359,16.7568,16.2641,16.7568,618233.0],["2007-12-07",16.8286,16.8286,16.5416,16.7664,528297.0],["2007-12-10",16.8382,17.0199,16.5846,17.0199,705339.0],["2007-12-11",17.0965,17.2639,16.7329,16.8142,1324912.0],["2007-12-12",17.1635,17.1969,16.5033,16.6707,715316.0],["2007-12-13",16.6277,16.8047,16.4268,16.7999,430023.0],["2007-12-14",16.7999,16.7999,16.3598,16.4937,726185.0],["2007-12-17",16.4507,16.5081,16.0154,16.0919,753285.0],["2007-12-18",16.2067,16.245,15.9628,16.2402,469333.0],["2007-12-19",16.1972,16.2546,16.1063,16.1828,417516.0],["2007-12-20",16.2737,16.5798,16.0632,16.5798,563140.0],["2007-12-21",16.7855,17.1778,16.7042,17.0534,887295.0],["2007-12-24",17.1874,17.3165,16.8908,17.2591,260426.0],["2007-12-26",17.063,17.1491,16.996,17.0726,364656.0],["2007-12-27",17.0295,17.1395,16.9434,17.0104,464270.0],["2007-12-28",17.0152,17.1204,16.7808,16.7808,789170.0],["2007-12-31",16.7521,16.9195,16.6086,16.6516,595898.0],["2008-01-02",16.5846,16.7329,16.2307,16.3502,598429.0],["2008-01-03",16.3455,16.4507,16.2067,16.3263,792297.0],["2008-01-04",16.1398,16.1972,15.6614,15.7714,1142361.0],["2008-01-07",15.8958,15.9963,15.7188,15.7953,1624201.0],["2008-01-08",15.824,15.8575,15.0922,15.0922,881190.0],["2008-01-09",15.03,15.0635,14.1976,14.6282,2346813.0],["2008-01-10",14.5516,14.8099,14.3077,14.7286,1928404.0],["2008-01-11",14.5755,14.9008,14.499,14.7238,1865121.0],["2008-01-14",14.896,14.896,14.4799,14.5038,1260885.0],["2008-01-15",14.3985,14.4512,13.9919,14.1115,2744227.0],["2008-01-16",14.078,14.2168,13.9154,13.9202,1948803.0],["2008-01-17",13.9489,14.3077,13.327,13.4131,3058704.0],["2008-01-18",13.4418,13.8054,13.1405,13.2888,3117966.0],["2008-01-22",12.5951,13.4562,12.4468,13.2983,2523111.0],["2008-01-23",13.1539,13.7074,12.9133,13.7026,2218610.0],["2008-01-24",13.7989,14.1358,13.6015,13.9481,2108722.0],["2008-01-25",14.0155,14.6412,13.9962,14.3524,1827003.0],["2008-01-28",14.3091,14.9011,14.208,14.8818,1816729.0],["2008-01-29",14.8818,15.0599,14.6893,15.0069,1364817.0],["2008-01-30",14.9492,15.2909,14.7663,14.9155,683600.0],["2008-01-31",14.6893,15.3823,14.646,15.2861,1220087.0],["2008-02-01",15.2861,15.5267,15.0695,15.5123,1015498.0],["2008-02-04",15.3968,15.8059,15.3968,15.6904,1204452.0],["2008-02-05",15.2957,16.7348,14.3668,15.8396,2938542.0],["2008-02-06",15.8925,16.1139,15.6952,15.7722,1696864.0],["2008-02-07",15.7385,16.2006,15.6278,16.0032,1460411.0],["2008-02-08",15.9358,16.292,15.8396,16.1861,1888945.0],["2008-02-11",16.1428,16.3016,15.907,16.2776,979166.0],["2008-02-12",16.3305,16.3883,16.1139,16.2391,897271.0],["2008-02-13",16.3642,16.523,16.3594,16.4797,1224256.0],["2008-02-14",16.4412,16.5471,16.215,16.292,846199.0],["2008-02-15",16.2246,16.2487,15.9407,16.1958,830862.0],["2008-02-19",16.3305,16.4075,16.061,16.1621,818503.0],["2008-02-20",16.0947,16.5182,15.9551,16.4845,688663.0],["2008-02-21",16.499,16.6049,15.9214,15.9599,920500.0],["2008-02-22",16.0321,16.1669,15.7193,16.1187,1085183.0],["2008-02-25",16.1091,16.4171,15.8348,16.4171,1099031.0],["2008-02-26",16.3257,16.6819,16.2102,16.6145,1252100.0],["2008-02-27",16.3161,16.7252,16.3161,16.5038,636845.0],["2008-02-28",16.3401,16.5664,16.1428,16.4653,932859.0],["2008-02-29",16.2583,16.2968,15.6663,15.7,1170801.0],["2008-03-03",15.7096,15.7818,15.392,15.5941,1105583.0],["2008-03-04",15.4594,15.5941,15.0936,15.3294,1259098.0],["2008-03-05",15.416,15.7,15.3872,15.4545,1382983.0],["2008-03-06",15.3487,15.4016,15.0021,15.0117,1071484.0],["2008-03-07",14.9203,15.1032,14.8577,14.9203,938368.0],["2008-03-10",14.9107,15.0069,14.569,14.593,1296323.0],["2008-03-11",15.0021,15.1754,14.7759,15.1754,849326.0],["2008-03-12",15.1754,15.4882,15.1273,15.2139,695661.0],["2008-03-13",15.0021,15.4449,14.8577,15.339,600216.0],["2008-03-14",15.4209,15.4786,14.8337,15.084,1216215.0],["2008-03-17",14.7663,15.0695,14.6412,14.8481,984229.0],["2008-03-18",15.0695,15.3053,14.9107,15.2909,829969.0],["2008-03-19",15.3342,15.5412,15.1032,15.1032,810314.0],["2008-03-20",15.1369,15.2476,14.9107,15.185,1011329.0],["2008-03-24",15.1658,15.6423,15.108,15.5075,766984.0],["2008-03-25",15.5701,15.8781,15.4209,15.8252,746287.0],["2008-03-26",15.7866,15.8492,15.5604,15.6519,506707.0],["2008-03-27",15.7144,15.7433,15.2668,15.3872,1154422.0],["2008-03-28",15.3583,15.4353,15.0695,15.1513,1713095.0],["2008-03-31",15.0839,15.392,14.9877,15.3535,1159782.0],["2008-04-01",15.5412,16.061,15.4257,16.0562,867491.0],["2008-04-02",16.0658,16.2824,16.0514,16.1621,895782.0],["2008-04-03",16.0321,16.2343,15.9358,16.1717,717102.0],["2008-04-04",16.1476,16.4942,15.9744,16.4942,1157995.0],["2008-04-07",16.5567,16.6,15.9984,15.9984,1197454.0],["2008-04-08",15.931,16.1476,15.8877,16.0225,983931.0],["2008-04-09",16.1236,16.1958,15.8203,15.8637,453996.0],["2008-04-10",15.8348,16.1187,15.7289,16.1043,647715.0],["2008-04-11",15.9118,15.9359,15.6278,15.6952,541698.0],["2008-04-14",15.7193,16.1091,15.5797,15.9166,1107518.0],["2008-04-15",16.061,16.3161,16.0273,16.2535,773982.0],["2008-04-16",16.3498,17.038,16.3353,16.9995,1038875.0],["2008-04-17",16.961,17.115,16.5086,17.0573,926009.0],["2008-04-18",17.5049,17.5675,17.038,17.4953,1272648.0],["2008-04-21",17.322,17.6493,17.322,17.6011,1219491.0],["2008-04-22",17.8033,18.3616,17.4808,17.8081,3438846.0],["2008-04-23",17.8951,17.9,17.2279,17.4213,1599782.0],["2008-04-24",17.2956,17.7356,17.1602,17.6485,1507315.0],["2008-04-25",17.7307,17.7356,17.3778,17.6921,897569.0],["2008-04-28",17.7743,17.8903,17.5422,17.8419,738395.0],["2008-04-29",17.8419,18.0499,17.7452,18.0063,1286049.0],["2008-04-30",18.0063,18.1321,17.7017,17.8081,1575064.0],["2008-05-01",17.8129,18.2626,17.7066,18.1756,1438672.0],["2008-05-02",18.2094,18.7413,18.1272,18.2288,1794841.0],["2008-05-05",18.1804,18.2868,18.0595,18.0982,537827.0],["2008-05-06",18.0499,18.2046,17.9145,18.1321,773089.0],["2008-05-07",18.1321,18.1466,17.576,17.6534,926605.0],["2008-05-08",17.6437,17.8806,17.518,17.7839,956236.0],["2008-05-09",17.5035,17.8274,17.4938,17.7598,768771.0],["2008-05-12",17.7501,17.9338,17.6921,17.8951,918713.0],["2008-05-13",17.9338,18.0354,17.7984,17.9145,649353.0],["2008-05-14",18.0257,18.3013,17.9193,18.0354,742267.0],["2008-05-15",18.0112,18.1659,17.8371,17.958,926307.0],["2008-05-16",18.0354,18.1127,17.7694,18.0112,638781.0],["2008-05-19",17.987,18.282,17.929,18.0354,796019.0],["2008-05-20",18.0064,18.1321,17.8951,17.9967,585922.0],["2008-05-21",18.0644,18.0885,17.4358,17.5518,664243.0],["2008-05-22",17.6195,17.7839,17.4696,17.5712,569989.0],["2008-05-23",17.5277,17.605,17.1699,17.2762,649651.0],["2008-05-27",17.2762,17.3343,17.0683,17.2956,807038.0],["2008-05-28",17.5277,17.9435,17.5035,17.8661,1090990.0],["2008-05-29",17.871,18.2481,17.6485,18.0789,1221278.0],["2008-05-30",18.1127,18.2384,18.0305,18.0982,635952.0],["2008-06-02",18.0885,18.0885,17.842,17.9387,713231.0],["2008-06-03",18.0305,18.1417,17.7162,17.987,688067.0],["2008-06-04",17.8903,18.0305,17.4938,17.6582,1306895.0],["2008-06-05",17.7211,17.9967,17.6389,17.9918,1201772.0],["2008-06-06",17.7984,17.8661,17.5277,17.5615,975295.0],["2008-06-09",17.6824,17.7066,17.2279,17.3343,897271.0],["2008-06-10",17.165,17.3342,17.0731,17.2037,1066869.0],["2008-06-11",17.223,17.2521,16.754,16.7637,906950.0],["2008-06-12",16.7637,17.0103,16.638,16.6718,1220682.0],["2008-06-13",16.8121,16.9378,16.5413,16.5413,1690164.0],["2008-06-16",16.4591,16.8362,16.372,16.7105,1073420.0],["2008-06-17",16.8604,16.8604,16.5316,16.5945,681962.0],["2008-06-18",16.4833,16.5219,16.2753,16.3769,546016.0],["2008-06-19",16.3769,16.9861,16.3769,16.9281,1235721.0],["2008-06-20",16.7927,16.8556,16.6235,16.6525,1503443.0],["2008-06-23",16.7008,17.0151,16.6573,16.8749,2804680.0],["2008-06-24",16.8894,17.02,16.6573,16.7927,899803.0],["2008-06-25",16.9088,16.9861,16.7637,16.8362,1005522.0],["2008-06-26",16.6767,16.9716,16.3672,16.4301,1212344.0],["2008-06-27",16.4301,16.5074,16.2753,16.3769,2179300.0],["2008-06-30",16.3817,17.049,16.3769,16.9329,1742726.0],["2008-07-01",16.7975,16.9764,16.5219,16.8362,2255835.0],["2008-07-02",16.7975,16.8362,15.9369,15.9465,1469792.0],["2008-07-03",15.9949,16.1496,15.8498,16.0094,699681.0],["2008-07-07",16.0336,16.2512,15.9079,16.0626,1422888.0],["2008-07-08",16.1013,16.3479,15.9079,16.2898,1426164.0],["2008-07-09",16.4107,16.5171,15.9756,16.0384,1286496.0],["2008-07-10",15.9949,16.0094,15.3373,15.6371,1817176.0],["2008-07-11",15.5404,15.758,15.4098,15.4872,1359457.0],["2008-07-14",15.6371,15.758,15.4243,15.6758,1113623.0],["2008-07-15",15.5839,16.0578,15.3518,15.7773,1610502.0],["2008-07-16",15.8498,16.2512,15.5839,16.2512,1119877.0],["2008-07-17",16.372,16.7298,16.3237,16.725,1036493.0],["2008-07-18",16.7975,16.8459,16.5896,16.8072,1106178.0],["2008-07-21",16.8507,17.8275,16.7154,17.8226,2015064.0],["2008-07-22",17.3633,17.3826,16.1206,16.6477,3880632.0],["2008-07-23",16.7157,17.1336,16.5796,17.0072,1846956.0],["2008-07-24",16.9829,17.0558,16.9003,16.9538,1587721.0],["2008-07-25",17.0121,17.1093,16.8566,17.017,869427.0],["2008-07-28",16.9927,17.1724,16.8955,16.8955,1478577.0],["2008-07-29",16.9878,17.2551,16.8809,17.017,1574618.0],["2008-07-30",17.0024,17.5077,17.0024,17.4446,968743.0],["2008-07-31",17.3182,17.3717,16.8226,16.8226,2250326.0],["2008-08-01",16.9198,16.9198,16.3172,16.3804,2211314.0],["2008-08-04",16.3512,16.3658,16.0354,16.1034,947600.0],["2008-08-05",16.2006,16.5893,16.2006,16.5893,970084.0],["2008-08-06",16.6574,17.1724,16.565,17.1579,875681.0],["2008-08-07",16.9781,17.1336,16.7546,16.9003,410666.0],["2008-08-08",16.8226,17.6389,16.7691,17.6146,803613.0],["2008-08-11",17.5903,18.0471,17.566,18.0471,872405.0],["2008-08-12",17.9305,18.0374,17.8576,17.9353,1349779.0],["2008-08-13",17.8625,18.0714,17.7944,17.9839,921840.0],["2008-08-14",17.9791,18.222,17.8916,18.1637,623295.0],["2008-08-15",18.1977,18.4164,18.0131,18.1394,519810.0],["2008-08-18",18.188,18.3241,17.9499,18.0763,510131.0],["2008-08-19",17.9937,18.1249,17.8625,17.9548,905461.0],["2008-08-20",17.9888,18.154,17.8284,18.0811,2319118.0],["2008-08-21",18.0179,18.1103,17.843,17.9839,895336.0],["2008-08-22",18.0957,18.2803,17.9645,18.086,580859.0],["2008-08-25",18.086,18.0908,17.6438,17.7604,582199.0],["2008-08-26",17.7118,17.8041,17.4786,17.6146,592324.0],["2008-08-27",17.8333,17.9548,17.6535,17.8965,631187.0],["2008-08-28",17.9791,18.1297,17.9159,18.1297,577136.0],["2008-08-29",18.1054,18.188,17.8333,17.8576,566118.0],["2008-09-02",18.0714,18.2512,17.6827,17.7896,876128.0],["2008-09-03",17.7993,18.0423,17.5466,17.7799,1324168.0],["2008-09-04",17.5758,17.6001,17.085,17.085,938666.0],["2008-09-05",16.9586,17.1967,16.6671,17.0801,1569108.0],["2008-09-08",17.4154,18.0277,17.4154,17.9305,1667829.0],["2008-09-09",17.9839,17.9985,17.3182,17.3377,1630753.0],["2008-09-10",17.4154,17.7604,17.3134,17.5952,963830.0],["2008-09-11",17.3085,17.7604,17.0267,17.7167,1146381.0],["2008-09-12",17.5709,17.9791,17.5272,17.8576,1006862.0],["2008-09-15",17.2745,17.6778,17.1725,17.1725,1298855.0],["2008-09-16",16.7837,17.8576,16.7837,17.7361,1635369.0],["2008-09-17",17.4348,18.5719,17.0898,17.9985,2355449.0],["2008-09-18",18.1151,19.1842,17.8819,18.4601,3473688.0],["2008-09-19",19.2425,19.9228,18.5379,19.1793,3387475.0],["2008-09-22",18.9898,19.0821,18.222,18.2269,1195965.0],["2008-09-23",18.363,19.0384,18.3484,18.708,1616310.0],["2008-09-24",18.776,18.9072,18.2949,18.5573,1453562.0],["2008-09-25",18.5865,18.9849,18.3921,18.8246,982144.0],["2008-09-26",18.6156,18.8829,17.8673,18.7177,1931233.0],["2008-09-29",18.708,18.708,16.4824,16.842,2929012.0],["2008-09-30",17.0996,17.1676,16.395,16.7983,1882096.0],["2008-10-01",16.7254,17.0072,16.4581,16.7351,1315532.0],["2008-10-02",16.6768,16.7351,15.7779,15.8653,1434800.0],["2008-10-03",16.0597,16.6574,15.6029,15.6321,1342334.0],["2008-10-06",15.3259,15.4814,14.1597,15.3551,1897284.0],["2008-10-07",15.6272,16.0646,14.5922,14.5922,1761040.0],["2008-10-08",14.184,15.462,13.5864,14.772,2611855.0],["2008-10-09",14.6214,15.0976,13.703,13.7953,1744215.0],["2008-10-10",13.2219,14.9809,12.5999,13.9362,3385539.0],["2008-10-13",14.4562,15.3308,14.4124,15.3114,1386706.0],["2008-10-14",15.4766,16.0354,14.0674,14.6019,2543808.0],["2008-10-15",14.2618,14.3687,13.0373,13.0373,1681230.0],["2008-10-16",13.1004,13.46,12.2646,13.3531,2246157.0],["2008-10-17",12.9595,14.0771,12.6339,13.358,1644601.0],["2008-10-20",13.3677,14.1014,13.2754,14.1014,1400702.0],["2008-10-21",13.6398,15.219,13.5961,14.3541,2890298.0],["2008-10-22",14.0511,14.2857,12.5165,12.927,1626881.0],["2008-10-23",13.2545,14.4323,12.409,13.0443,2058245.0],["2008-10-24",12.062,12.6924,11.8811,12.2232,1759254.0],["2008-10-27",11.8469,12.7511,11.6807,11.9789,1957439.0],["2008-10-28",12.2183,12.7559,11.6905,12.7511,2886129.0],["2008-10-29",12.4774,13.362,12.4627,12.6973,3059597.0],["2008-10-30",13.0345,13.274,12.6778,13.0248,1851572.0],["2008-10-31",13.1323,13.7285,12.9563,13.5086,1947910.0],["2008-11-03",13.4548,13.8067,13.4548,13.6894,1350076.0],["2008-11-04",13.9729,14.0267,13.6845,13.9924,1401298.0],["2008-11-05",13.7579,14.0804,13.1958,13.2545,1239444.0],["2008-11-06",13.142,13.4157,12.6142,12.6826,1539477.0],["2008-11-07",12.7462,12.8732,12.3356,12.6826,1529054.0],["2008-11-10",13.0248,13.0443,12.0864,12.2574,1521311.0],["2008-11-11",12.0913,12.2623,11.7589,11.8274,1551687.0],["2008-11-12",11.627,11.6416,11.2262,11.3288,1795734.0],["2008-11-13",11.3924,12.1499,10.7619,12.1499,1815538.0],["2008-11-14",11.9984,12.1548,11.3288,11.3777,1184648.0],["2008-11-17",11.2604,11.8176,11.2213,11.3777,1005522.0],["2008-11-18",11.3191,11.539,10.9965,11.4022,1350821.0],["2008-11-19",11.3924,11.5146,10.3416,10.3709,1347098.0],["2008-11-20",10.2194,10.5811,9.2859,9.3544,2097554.0],["2008-11-21",9.5645,9.7307,9.0025,9.7111,1964438.0],["2008-11-24",9.8187,10.6886,9.6476,10.5127,1297068.0],["2008-11-25",10.6348,11.2262,10.5127,11.2262,2428708.0],["2008-11-26",10.9476,11.8029,10.6642,11.7736,1132385.0],["2008-11-28",11.6661,12.1499,11.4217,12.1499,535147.0],["2008-12-01",11.7443,11.798,10.9036,10.9085,1172290.0],["2008-12-02",11.0698,11.3435,10.757,11.1676,1398618.0],["2008-12-03",10.9183,11.5048,10.7326,11.1676,1380899.0],["2008-12-04",10.7668,11.1969,10.4833,10.7326,1410083.0],["2008-12-05",10.6397,11.3484,10.4345,11.3288,1412763.0],["2008-12-08",11.5977,11.9153,10.977,11.5146,1230212.0],["2008-12-09",11.4022,11.8811,11.2018,11.7345,1329081.0],["2008-12-10",11.8371,12.2868,11.7394,12.0815,1371816.0],["2008-12-11",12.0228,12.0571,10.8988,11.104,1360946.0],["2008-12-12",10.8401,11.7149,10.7521,11.6025,1187180.0],["2008-12-15",11.7785,12.0619,11.4022,11.5341,1218151.0],["2008-12-16",11.6807,12.2477,11.5439,12.1841,660372.0],["2008-12-17",12.0424,12.3063,11.9495,12.1646,1183457.0],["2008-12-18",11.5537,11.9251,11.3679,11.6074,1977690.0],["2008-12-19",11.6954,11.7003,11.2849,11.4168,2814359.0],["2008-12-22",11.3924,11.5683,11.2018,11.4755,2068221.0],["2008-12-23",11.5732,11.7638,11.1187,11.192,1220533.0],["2008-12-24",11.2311,11.3924,11.1578,11.3728,449231.0],["2008-12-26",11.3631,11.5097,11.28,11.495,685536.0],["2008-12-29",11.495,11.495,10.9427,11.1187,1262076.0],["2008-12-30",11.1773,11.4217,11.1334,11.4022,1735281.0],["2008-12-31",11.4413,11.6905,11.3044,11.5683,1636262.0],["2009-01-02",11.6856,12.1548,11.5195,12.1108,1154720.0],["2009-01-05",12.2379,12.5653,12.1939,12.365,1638793.0],["2009-01-06",12.4285,12.8928,12.3747,12.8146,1348736.0],["2009-01-07",12.5751,12.7071,12.3503,12.365,1338611.0],["2009-01-08",12.2672,12.5653,12.0131,12.5311,1129555.0],["2009-01-09",12.5116,12.5556,12.0082,12.2917,1003735.0],["2009-01-12",12.2965,12.2965,11.451,11.5634,1321934.0],["2009-01-13",11.5928,11.8322,11.3924,11.5439,1179735.0],["2009-01-14",11.3875,11.4755,10.977,11.0552,981251.0],["2009-01-15",11.0258,11.4266,10.7375,11.3044,1192242.0],["2009-01-16",11.7149,11.7149,11.0454,11.6074,1449839.0],["2009-01-20",11.5048,11.5243,10.9427,11.0209,1200581.0],["2009-01-21",11.1236,11.4413,10.9281,11.4168,1337569.0],["2009-01-22",11.2653,11.5195,10.9574,11.2409,1203410.0],["2009-01-23",10.9721,11.4755,10.9281,11.2604,828033.0],["2009-01-26",11.2213,11.842,11.2115,11.6514,2072539.0],["2009-01-27",11.6514,12.0668,11.6416,11.9349,1021454.0],["2009-01-28",12.2401,12.4174,12.0875,12.2106,1067762.0],["2009-01-29",12.2008,12.2008,11.6838,11.8315,1145339.0],["2009-01-30",11.8413,12.1811,11.152,11.2603,1774888.0],["2009-02-02",11.2111,11.477,10.9994,11.1717,1632242.0],["2009-02-03",11.4524,11.8758,10.8418,11.7232,1728133.0],["2009-02-04",11.6887,12.3534,11.5804,12.053,2059287.0],["2009-02-05",11.8659,12.2992,11.7281,12.2155,1341440.0],["2009-02-06",12.2598,12.767,12.1958,12.6931,1181819.0],["2009-02-09",12.6242,12.9836,12.5159,12.7817,1304066.0],["2009-02-10",12.6783,12.9048,12.0629,12.2254,2016404.0],["2009-02-11",12.3189,12.5257,12.0826,12.314,1525927.0],["2009-02-12",11.9693,12.1811,11.6591,12.1417,1240039.0],["2009-02-13",12.1466,12.5799,12.1318,12.3386,1554963.0],["2009-02-17",11.8955,11.9989,11.5754,11.6493,1176161.0],["2009-02-18",11.6887,11.7675,11.3243,11.477,1228872.0],["2009-02-19",11.4524,11.7429,11.1372,11.2062,890720.0],["2009-02-20",11.1816,11.1816,10.6695,10.9403,1174821.0],["2009-02-23",10.9846,11.0437,10.3002,10.3199,1209515.0],["2009-02-24",10.4282,10.9551,10.3593,10.8172,858111.0],["2009-02-25",10.6498,10.7384,10.2805,10.4627,1015647.0],["2009-02-26",10.5513,10.576,10.1181,10.1624,840838.0],["2009-02-27",10.0097,10.6104,9.9802,10.2756,1377474.0],["2009-03-02",9.9605,10.0934,9.5568,9.5962,821630.0],["2009-03-03",9.7143,9.7143,9.3844,9.4189,1143403.0],["2009-03-04",9.6602,10.0737,9.5174,9.8817,1217258.0],["2009-03-05",9.6405,9.7439,9.1284,9.1973,939410.0],["2009-03-06",9.2023,9.4583,8.6164,8.8379,1692844.0],["2009-03-09",8.7099,8.9019,8.4834,8.6656,1653535.0],["2009-03-10",8.9216,9.0989,8.7148,9.0693,1680932.0],["2009-03-11",9.1284,9.3943,9.0742,9.3155,1576851.0],["2009-03-12",9.2416,9.5469,9.025,9.5321,1515058.0],["2009-03-13",9.6602,9.6602,9.2564,9.4287,781427.0],["2009-03-16",9.862,9.8768,9.3598,9.3795,1049298.0],["2009-03-17",9.3598,9.9654,9.2761,9.9654,1283816.0],["2009-03-18",9.8965,10.5513,9.8128,10.4282,1381792.0],["2009-03-19",10.4332,10.5612,10.2658,10.379,986016.0],["2009-03-20",10.2953,10.5119,9.9014,10.0097,735268.0],["2009-03-23",10.2805,10.8221,10.1919,10.8221,645333.0],["2009-03-24",10.6941,10.8517,10.5415,10.5513,991972.0],["2009-03-25",10.3347,10.6203,10.1033,10.5513,1801243.0],["2009-03-26",10.6449,11.0585,10.5563,11.0535,1062848.0],["2009-03-27",10.8763,10.9994,10.699,10.8566,1018774.0],["2009-03-30",10.5858,10.5907,10.2953,10.5612,845603.0],["2009-03-31",10.6547,10.9058,10.5366,10.6695,1216662.0],["2009-04-01",10.4923,11.285,10.4332,11.1274,1995558.0],["2009-04-02",11.4376,11.9693,11.2406,11.8906,1823281.0],["2009-04-03",11.8906,12.2008,11.8413,12.1564,1275031.0],["2009-04-06",12.0432,12.0777,11.6592,11.7675,1308384.0],["2009-04-07",11.6198,11.6198,11.2259,11.2456,1388641.0],["2009-04-08",11.344,11.4228,11.1766,11.3047,1266543.0],["2009-04-09",11.5508,11.8659,11.5114,11.8659,1379707.0],["2009-04-13",11.9004,11.925,11.4868,11.8413,586070.0],["2009-04-14",11.6542,11.7822,11.4179,11.7133,1186882.0],["2009-04-15",11.6345,11.8216,11.4967,11.7084,841434.0],["2009-04-16",11.669,12.1958,11.5656,12.1171,1104242.0],["2009-04-17",12.1466,12.4174,12.0727,12.3435,953258.0],["2009-04-20",12.0875,12.0875,11.3687,11.5361,995397.0],["2009-04-21",11.3933,11.4819,10.64,11.4819,3781762.0],["2009-04-22",11.4179,12.57,11.4179,12.3288,2260600.0],["2009-04-23",12.3288,12.4568,11.8659,12.4075,1686739.0],["2009-04-24",12.4912,13.3233,12.4371,13.2052,1473663.0],["2009-04-27",12.9738,13.1953,12.5011,12.9688,1419910.0],["2009-04-28",12.6833,12.9984,12.634,12.7768,1915301.0],["2009-04-29",12.9553,13.4362,12.8016,13.2379,1285156.0],["2009-04-30",13.3867,13.6593,13.104,13.2082,1365562.0],["2009-05-01",13.1388,13.5007,12.8958,13.223,1637007.0],["2009-05-04",13.3371,13.9469,13.1933,13.9072,1265948.0],["2009-05-05",13.8279,13.8577,13.3916,13.5255,1098584.0],["2009-05-06",13.7585,13.8676,13.2875,13.5751,928838.0],["2009-05-07",13.6643,13.8825,13.1388,13.2677,1039769.0],["2009-05-08",13.3619,13.8428,13.3619,13.8329,802124.0],["2009-05-11",13.6742,13.6742,13.2875,13.3222,538422.0],["2009-05-12",13.4313,13.4957,12.6777,13.0049,760432.0],["2009-05-13",12.7917,12.7917,12.2314,12.3405,1029792.0],["2009-05-14",12.3901,12.6677,12.3901,12.4694,782321.0],["2009-05-15",12.4298,12.7619,12.4198,12.524,618084.0],["2009-05-18",12.6132,12.8115,12.4099,12.8115,752987.0],["2009-05-19",12.757,12.8908,12.514,12.6727,877021.0],["2009-05-20",12.7371,12.7768,12.2711,12.3108,1476046.0],["2009-05-21",12.2017,12.286,11.7951,11.929,1134767.0],["2009-05-22",12.0282,12.1571,11.8497,11.9092,819843.0],["2009-05-26",11.805,12.5388,11.8001,12.3554,1130598.0],["2009-05-27",12.3405,12.7223,12.2413,12.5388,2191957.0],["2009-05-28",12.6082,12.6677,12.1422,12.5735,922733.0],["2009-05-29",12.5735,12.6677,12.2116,12.4099,1154422.0],["2009-06-01",12.524,13.0594,12.4595,12.9999,1104838.0],["2009-06-02",12.9206,13.5404,12.9107,13.4809,2049609.0],["2009-06-03",13.2924,13.4362,12.9256,13.0743,1055701.0],["2009-06-04",13.1189,13.5552,12.995,13.5404,1308831.0],["2009-06-05",13.6147,13.8775,13.5056,13.8527,1252398.0],["2009-06-08",13.813,14.2543,13.6346,14.1105,1560323.0],["2009-06-09",14.1452,14.1998,13.9618,14.1105,919755.0],["2009-06-10",14.1651,14.3088,13.6891,13.9072,699681.0],["2009-06-11",13.7387,14.413,13.7337,14.2543,1261332.0],["2009-06-12",14.1056,14.1403,13.7783,13.8676,904419.0],["2009-06-15",13.8676,13.8676,13.223,13.3619,635356.0],["2009-06-16",13.4214,13.5453,12.8661,12.9008,1104540.0],["2009-06-17",12.8661,12.9355,12.3504,12.6182,1971734.0],["2009-06-18",12.6429,12.8165,12.3901,12.6975,1161718.0],["2009-06-19",12.8462,12.9751,12.6231,12.6826,1029197.0],["2009-06-22",12.6479,12.6479,12.3108,12.3752,913353.0],["2009-06-23",12.4099,12.4496,12.1372,12.1719,1010882.0],["2009-06-24",12.2612,12.4843,12.0926,12.2909,945217.0],["2009-06-25",12.2513,12.5636,12.2265,12.5636,847688.0],["2009-06-26",12.5289,12.7223,12.3901,12.6628,1489447.0],["2009-06-29",12.5686,12.871,12.5686,12.7867,880892.0],["2009-06-30",12.7322,12.8363,12.4942,12.7024,1169610.0],["2009-07-01",12.8314,12.9057,12.1967,12.752,1291559.0],["2009-07-02",12.5537,12.5884,12.2314,12.3207,842178.0],["2009-07-06",12.1719,12.2513,11.8596,11.9885,703106.0],["2009-07-07",11.9637,12.0133,11.6365,11.7555,1092182.0],["2009-07-08",11.805,11.8497,11.5026,11.6414,1058232.0],["2009-07-09",11.6464,11.815,11.5125,11.7803,1003586.0],["2009-07-10",11.6662,11.9637,11.6414,11.9042,1831172.0],["2009-07-13",11.9488,12.2711,11.5819,12.2463,1123599.0],["2009-07-14",12.2711,12.4446,12.2166,12.3603,569691.0],["2009-07-15",12.4893,12.8909,12.4298,12.8363,737502.0],["2009-07-16",12.7768,13.3668,12.7669,13.3222,733630.0],["2009-07-17",13.2974,13.4858,13.2379,13.3668,762815.0],["2009-07-20",13.4065,13.9023,13.1883,13.8775,1101264.0],["2009-07-21",13.7932,13.8725,12.99,13.2032,2347409.0],["2009-07-22",13.0297,13.5503,13.0247,13.4462,1164100.0],["2009-07-23",13.4759,14.1056,13.4759,14.0064,1139383.0],["2009-07-24",13.9519,14.1304,13.818,14.0213,1011776.0],["2009-07-27",14.0362,14.175,13.8973,14.0758,589346.0],["2009-07-28",13.9568,14.0163,13.6246,13.7288,909630.0],["2009-07-29",13.6788,13.7687,13.4044,13.4643,550037.0],["2009-07-30",13.6639,13.8485,13.6489,13.7537,1068953.0],["2009-07-31",13.7487,13.8635,13.6339,13.6339,949238.0],["2009-08-03",13.7637,13.9433,13.589,13.9034,1025623.0],["2009-08-04",13.8635,13.9982,13.7487,13.9633,448338.0],["2009-08-05",13.9933,14.0731,13.4194,13.5341,1088012.0],["2009-08-06",13.614,13.7936,13.4942,13.5541,776811.0],["2009-08-07",13.7537,13.8785,13.609,13.7787,854537.0],["2009-08-10",13.6589,13.9084,13.609,13.7387,649651.0],["2009-08-11",13.6639,13.7188,13.3145,13.5241,705190.0],["2009-08-12",13.4892,13.8885,13.4892,13.7138,741969.0],["2009-08-13",13.6838,13.8086,13.5042,13.8086,443573.0],["2009-08-14",13.8086,13.8086,13.3944,13.5591,474395.0],["2009-08-17",13.3345,13.3744,12.9053,12.9852,888635.0],["2009-08-18",13.0051,13.614,13.0051,13.584,969935.0],["2009-08-19",13.4243,13.7038,13.3046,13.589,611532.0],["2009-08-20",13.589,13.7238,13.4942,13.594,609001.0],["2009-08-21",13.7238,14.0232,13.5441,13.9933,385502.0],["2009-08-24",13.9883,14.1829,13.8585,13.9034,572372.0],["2009-08-25",14.0232,14.2328,13.8136,14.1579,746585.0],["2009-08-26",14.098,14.3426,14.0132,14.2278,1138638.0],["2009-08-27",14.1779,14.3725,13.8236,14.3326,875383.0],["2009-08-28",14.4574,14.5073,14.138,14.3027,683749.0],["2009-08-31",14.113,14.1579,13.9433,14.138,1280093.0],["2009-09-01",14.0981,14.5073,13.7787,13.9284,1251653.0],["2009-09-02",13.9433,14.103,13.8385,13.8385,852750.0],["2009-09-03",13.9334,14.3326,13.7837,13.9933,628507.0],["2009-09-04",13.9583,14.6221,13.9334,14.6071,1093968.0],["2009-09-08",14.622,14.8566,14.4574,14.4973,1752255.0],["2009-09-09",14.5073,14.7518,14.4723,14.5821,1061955.0],["2009-09-10",14.6919,14.7917,14.5073,14.7768,556290.0],["2009-09-11",15.0961,15.2658,15.0313,15.166,1671403.0],["2009-09-14",14.9764,15.5353,14.9764,15.3906,1067464.0],["2009-09-15",15.4255,15.8148,15.4205,15.7349,1183159.0],["2009-09-16",15.186,15.675,15.0762,15.675,1668573.0],["2009-09-17",15.6052,15.7699,15.4604,15.5004,991674.0],["2009-09-18",15.5353,15.5702,15.2908,15.3157,1597995.0],["2009-09-21",15.1261,15.2808,15.0063,15.1211,794084.0],["2009-09-22",15.2558,15.2708,15.0013,15.0862,656947.0],["2009-09-23",15.0961,15.166,14.8915,14.9115,647566.0],["2009-09-24",14.9864,15.0213,14.632,14.8067,736162.0],["2009-09-25",14.8017,14.9065,14.5722,14.6021,646375.0],["2009-09-28",14.662,14.9215,14.4723,14.8017,712338.0],["2009-09-29",14.8167,15.0512,14.7568,14.8865,1025028.0],["2009-09-30",14.8965,15.0063,14.4324,14.7318,969488.0],["2009-10-01",14.7069,14.7069,14.2777,14.2777,1438374.0],["2009-10-02",14.0881,14.3326,14.0631,14.2378,806442.0],["2009-10-05",14.3276,14.652,14.3126,14.647,1096797.0],["2009-10-06",14.7169,15.0013,14.6919,14.7568,1437778.0],["2009-10-07",14.672,14.8566,14.632,14.7368,597982.0],["2009-10-08",14.8516,15.2958,14.8267,15.2758,937921.0],["2009-10-09",15.2059,15.4654,15.2059,15.4455,526362.0],["2009-10-12",15.5103,15.6451,15.4854,15.6201,737502.0],["2009-10-13",15.5153,15.7199,15.4006,15.69,1156804.0],["2009-10-14",15.8148,16.1391,15.7549,16.1042,1539626.0],["2009-10-15",15.9495,16.209,15.9495,16.194,662456.0],["2009-10-16",16.0892,16.3987,15.9296,16.3338,1243017.0],["2009-10-19",16.3188,16.9276,16.2889,16.7829,1822238.0],["2009-10-20",16.0194,16.4486,15.3507,16.2489,2105893.0],["2009-10-21",16.6831,17.1023,16.5384,16.7779,1631944.0],["2009-10-22",16.758,16.8029,15.9695,16.1841,2249581.0],["2009-10-23",16.2639,16.2639,15.71,15.9944,1931829.0],["2009-10-26",15.9645,16.2539,15.7349,15.9046,989887.0],["2009-10-27",15.9295,16.0693,15.5802,15.6251,980804.0],["2009-10-28",15.59,15.6502,15.0529,15.0981,1358266.0],["2009-10-29",15.2085,15.4294,15.1282,15.2437,1718902.0],["2009-10-30",15.1784,15.2236,14.541,14.6062,1727985.0],["2009-11-02",14.7116,15.0931,14.4105,14.812,1495552.0],["2009-11-03",14.6815,15.1433,14.6765,14.9525,2195531.0],["2009-11-04",15.0228,15.2035,14.8722,14.9023,1188669.0],["2009-11-05",15.058,15.5097,15.058,15.4796,1472472.0],["2009-11-06",15.3892,15.5749,15.2186,15.4093,443275.0],["2009-11-09",15.6051,15.8359,15.4846,15.7958,460399.0],["2009-11-10",15.6954,15.9464,15.5699,15.7857,1082801.0],["2009-11-11",15.8811,15.9112,15.6301,15.7807,783363.0],["2009-11-12",15.7305,15.8912,15.4545,15.4946,1046916.0],["2009-11-13",15.5749,15.7155,15.3139,15.6703,892209.0],["2009-11-16",15.8058,16.2074,15.7606,16.0769,895187.0],["2009-11-17",16.0568,16.0568,15.8861,15.9614,607363.0],["2009-11-18",15.9112,16.0116,15.6753,15.7857,545123.0],["2009-11-19",15.6251,15.6854,15.2537,15.3942,436426.0],["2009-11-20",15.3541,15.3892,15.1483,15.3089,378653.0],["2009-11-23",15.4043,15.6,15.2989,15.334,750307.0],["2009-11-24",15.319,15.344,15.0881,15.2838,723207.0],["2009-11-25",15.3641,15.585,15.2738,15.5097,752987.0],["2009-11-27",15.1483,15.4444,14.9776,15.2286,400392.0],["2009-11-30",15.2788,15.3139,14.9174,15.1081,742564.0],["2009-12-01",15.1985,15.4495,15.1031,15.3993,1121515.0],["2009-12-02",15.3591,15.5097,15.2838,15.4093,708466.0],["2009-12-03",15.4143,15.5348,15.339,15.3842,772344.0],["2009-12-04",15.5549,15.7606,15.3892,15.6301,1033515.0],["2009-12-07",15.6402,16.0668,15.5649,15.9012,2078495.0],["2009-12-08",15.7707,15.8108,15.4595,15.6151,751945.0],["2009-12-09",15.5498,15.6201,15.2888,15.4695,543038.0],["2009-12-10",15.6101,15.8159,15.5549,15.6201,476927.0],["2009-12-11",15.7556,15.8359,15.6301,15.8008,368825.0],["2009-12-14",15.8912,16.1622,15.8109,16.1421,422578.0],["2009-12-15",16.0267,16.2726,15.9313,16.1622,518321.0],["2009-12-16",16.2877,16.4634,16.1421,16.2325,955491.0],["2009-12-17",16.0467,16.2776,15.9664,16.117,952364.0],["2009-12-18",16.1622,16.3228,15.6954,15.9966,1850827.0],["2009-12-21",16.0668,16.2726,16.0417,16.2124,746138.0],["2009-12-22",16.2174,16.3831,16.0166,16.1672,989292.0],["2009-12-23",16.2525,16.5587,16.1722,16.4734,917522.0],["2009-12-24",16.4031,16.5587,16.4031,16.5035,212034.0],["2009-12-28",16.4935,16.5487,16.4031,16.4985,550186.0],["2009-12-29",16.4784,16.6441,16.4031,16.5236,464866.0],["2009-12-30",16.4182,16.629,16.3429,16.4332,610788.0],["2009-12-31",16.4182,16.4884,16.1873,16.2124,412751.0],["2010-01-04",16.2576,16.9251,16.2526,16.7545,1060913.0],["2010-01-05",16.6691,16.7444,16.2827,16.4383,1031728.0],["2010-01-06",16.3931,16.4985,16.3027,16.4885,720527.0],["2010-01-07",16.4533,16.9603,16.4031,16.9352,846050.0],["2010-01-08",16.8599,17.1661,16.7946,17.0606,722314.0],["2010-01-11",17.141,17.141,16.89,17.0054,535147.0],["2010-01-12",16.8448,16.89,16.5738,16.6892,1008649.0],["2010-01-13",16.7645,16.7796,16.5286,16.7746,531871.0],["2010-01-14",16.6892,16.8448,16.6491,16.8197,779789.0],["2010-01-15",16.7394,16.8298,16.4031,16.4282,686727.0],["2010-01-19",16.4433,16.89,16.4433,16.7093,974699.0],["2010-01-20",16.5286,16.6139,16.2726,16.373,1001501.0],["2010-01-21",16.4081,16.4383,16.0468,16.2425,787085.0],["2010-01-22",16.1622,16.2375,15.8761,15.9062,616744.0],["2010-01-25",16.0116,16.0668,15.6703,15.7607,659776.0],["2010-01-26",15.7556,15.851,15.6301,15.6603,300927.0],["2010-01-27",15.5946,15.6805,15.4179,15.63,620169.0],["2010-01-28",15.635,15.6906,15.3421,15.5492,560013.0],["2010-01-29",15.6502,15.8673,15.3977,15.4229,881786.0],["2010-02-01",15.5138,15.8673,15.428,15.832,882530.0],["2010-02-02",15.8976,16.3925,15.5744,15.6653,1811220.0],["2010-02-03",15.6451,15.8017,15.5391,15.7764,867640.0],["2010-02-04",15.6805,15.8118,15.3977,15.3977,909481.0],["2010-02-05",15.3674,15.3674,14.923,15.3118,679877.0],["2010-02-08",15.3623,15.6148,15.0947,15.3017,894293.0],["2010-02-09",15.4936,15.7158,15.3825,15.5492,849028.0],["2010-02-10",15.4583,15.5997,15.226,15.332,704893.0],["2010-02-11",15.2512,15.5441,15.1149,15.5037,757305.0],["2010-02-12",15.3825,15.731,15.2108,15.7209,1243762.0],["2010-02-16",15.8825,15.9885,15.7461,15.9835,452656.0],["2010-02-17",16.034,16.0491,15.9229,16.034,762517.0],["2010-02-18",16.0441,16.1703,15.9279,16.1249,496284.0],["2010-02-19",16.0542,16.4077,16.0542,16.3572,821035.0],["2010-02-22",16.3572,16.4935,16.2107,16.4784,566267.0],["2010-02-23",16.4531,16.5642,16.2309,16.2562,861833.0],["2010-02-24",16.2713,16.3925,16.1855,16.3622,442829.0],["2010-02-25",16.0845,16.3925,15.9279,16.3774,541549.0],["2010-02-26",16.3875,16.4834,16.2208,16.443,584433.0],["2010-03-01",17.0389,17.6146,16.8723,17.3318,2384038.0],["2010-03-02",17.2965,17.453,17.2308,17.2864,969190.0],["2010-03-03",17.3722,17.4278,17.1046,17.2056,1001353.0],["2010-03-04",17.2914,17.4682,17.1298,17.251,1382983.0],["2010-03-05",17.3924,17.4328,17.2106,17.3419,766388.0],["2010-03-08",17.3015,17.3773,17.1652,17.1904,836520.0],["2010-03-09",17.145,17.3975,17.0894,17.2914,489137.0],["2010-03-10",17.2763,17.3874,17.2056,17.3369,452805.0],["2010-03-11",17.2056,17.3369,17.0642,17.3217,448636.0],["2010-03-12",17.3369,17.3369,17.0591,17.251,488988.0],["2010-03-15",17.2056,17.4732,17.0591,17.4732,908141.0],["2010-03-16",17.4732,17.8015,17.4076,17.7813,962936.0],["2010-03-17",17.8065,17.9984,17.7813,17.8368,521895.0],["2010-03-18",17.8116,17.9984,17.7611,17.8469,531424.0],["2010-03-19",17.2359,17.8773,17.2308,17.2359,1385812.0],["2010-03-22",17.15,17.4833,16.948,17.2965,906652.0],["2010-03-23",17.3823,17.9227,17.1803,17.8621,1068953.0],["2010-03-24",17.8369,18.1601,17.5389,17.5389,584135.0],["2010-03-25",17.6904,17.9025,17.4429,17.4581,668114.0],["2010-03-26",17.5288,17.6752,17.352,17.4934,604236.0],["2010-03-29",17.5389,17.6904,17.5136,17.6651,596940.0],["2010-03-30",17.7257,17.9833,17.6449,17.9782,1272351.0],["2010-03-31",17.9631,18.3419,17.9429,17.9883,1260141.0],["2010-04-01",18.1297,18.3822,18.054,18.2206,724994.0],["2010-04-05",18.2459,18.4883,18.1853,18.4176,366294.0],["2010-04-06",18.3671,18.3772,18.2257,18.3217,446700.0],["2010-04-07",18.2358,18.2762,18.0489,18.1449,476480.0],["2010-04-08",18.0186,18.256,17.8621,18.2459,334132.0],["2010-04-09",18.2509,18.5489,18.1247,18.4833,957427.0],["2010-04-12",18.4782,18.4833,18.1298,18.251,1129407.0],["2010-04-13",18.1701,18.2964,17.9681,18.2459,669454.0],["2010-04-14",18.3722,18.4429,18.2207,18.4328,870023.0],["2010-04-15",18.3368,18.6853,18.3014,18.5641,627465.0],["2010-04-16",18.4328,18.6095,18.1954,18.4126,420940.0],["2010-04-19",18.3065,18.3823,18.0136,18.2964,747180.0],["2010-04-20",18.3267,18.7711,18.3267,18.5742,979464.0],["2010-04-21",18.559,18.9327,18.559,18.9327,769366.0],["2010-04-22",18.7408,19.1297,18.559,19.1145,529786.0],["2010-04-23",19.0842,19.5791,18.958,19.5387,982442.0],["2010-04-26",19.5589,19.8569,19.5589,19.6852,1057786.0],["2010-04-27",19.1852,19.1852,18.3419,18.5338,3250338.0],["2010-04-28",18.7368,18.8333,18.4373,18.4881,1763721.0],["2010-04-29",18.6607,18.9805,18.5439,18.8536,1023688.0],["2010-04-30",18.9043,19.0769,18.3307,18.3561,1107965.0],["2010-05-03",18.483,18.8383,18.4728,18.7622,633123.0],["2010-05-04",18.4221,18.5287,17.7774,17.8383,1075207.0],["2010-05-05",17.6759,17.7723,17.3459,17.4474,1450584.0],["2010-05-06",17.3408,17.5845,15.9194,16.757,1929893.0],["2010-05-07",16.6961,16.7723,16.1225,16.2646,4480997.0],["2010-05-10",17.1784,17.3865,16.9956,17.2444,1663511.0],["2010-05-11",17.0464,17.5185,17.0159,17.3662,2116762.0],["2010-05-12",17.3967,18.1226,17.3967,18.0414,1104838.0],["2010-05-13",17.9449,18.148,17.7977,17.9804,822821.0],["2010-05-14",17.818,17.8586,17.3814,17.554,1597101.0],["2010-05-17",17.7215,17.7875,17.1834,17.5286,1172736.0],["2010-05-18",17.7012,17.7774,17.3205,17.3408,886997.0],["2010-05-19",17.219,17.2951,16.7773,16.9804,916033.0],["2010-05-20",16.5083,16.5895,16.0666,16.0717,1701480.0],["2010-05-21",15.8484,16.4981,15.5438,16.4931,1784864.0],["2010-05-24",16.4169,16.7621,16.3306,16.5641,1392364.0],["2010-05-25",16.092,16.6555,15.8636,16.6555,1814495.0],["2010-05-26",16.7773,17.0819,16.6301,16.7266,1809880.0],["2010-05-27",17.1479,17.5794,17.1378,17.5794,1483342.0],["2010-05-28",17.5439,17.5743,17.2545,17.4423,1863484.0],["2010-06-01",17.2951,17.5337,16.9956,17.0109,1440012.0],["2010-06-02",17.0667,17.3408,16.8789,17.3408,1038280.0],["2010-06-03",17.4271,17.5134,17.1885,17.2748,1392215.0],["2010-06-04",16.8839,17.1428,16.6251,16.686,1551687.0],["2010-06-07",16.7672,16.7672,16.0413,16.0514,1257907.0],["2010-06-08",16.1174,16.2494,15.8636,16.1682,904121.0],["2010-06-09",16.3255,16.6758,16.0717,16.1377,630443.0],["2010-06-10",16.488,16.8586,16.4829,16.8586,693874.0],["2010-06-11",16.6098,17.0362,16.5692,16.9956,687025.0],["2010-06-14",17.1225,17.5134,17.1022,17.1682,626869.0],["2010-06-15",17.2799,17.6911,17.2393,17.6759,562544.0],["2010-06-16",17.6302,17.7266,17.4017,17.4931,866449.0],["2010-06-17",17.5337,17.5743,17.2139,17.3357,929434.0],["2010-06-18",17.356,17.5439,17.2342,17.417,555397.0],["2010-06-21",17.6809,17.752,17.1987,17.2748,508345.0],["2010-06-22",17.3459,17.4728,16.8484,16.8636,541103.0],["2010-06-23",16.8281,17.0565,16.6098,16.8738,584284.0],["2010-06-24",16.8027,16.8535,16.4677,16.5286,431810.0],["2010-06-25",16.625,16.9449,16.4575,16.9449,1298110.0],["2010-06-28",16.9905,17.1885,16.7824,17.0718,929285.0],["2010-06-29",16.7672,16.7672,16.3002,16.4271,1898773.0],["2010-06-30",16.3662,16.6758,16.2799,16.3458,1200432.0],["2010-07-01",16.3763,16.4321,15.8382,16.0819,974848.0],["2010-07-02",16.1428,16.2443,15.8991,16.026,870172.0],["2010-07-06",16.2545,16.3002,15.8027,15.9397,1021603.0],["2010-07-07",15.9499,16.4169,15.8839,16.4169,920500.0],["2010-07-08",16.6352,16.7317,16.4626,16.7215,487499.0],["2010-07-09",16.686,16.9093,16.5844,16.7773,387289.0],["2010-07-12",16.6606,16.8687,16.4169,16.4575,505962.0],["2010-07-13",16.7113,17.0058,16.7063,16.9246,1096649.0],["2010-07-14",16.823,16.889,16.6352,16.8636,651289.0],["2010-07-15",16.8078,16.823,16.4017,16.6809,974402.0],["2010-07-16",16.5591,16.5895,16.1225,16.2037,842476.0],["2010-07-19",16.3002,16.4778,16.0413,16.4474,767133.0],["2010-07-20",16.1174,16.6098,15.9702,16.5641,802869.0],["2010-07-21",16.7063,16.8789,16.4017,16.4981,1002246.0],["2010-07-22",16.7469,17.0718,16.7215,17.0616,1099180.0],["2010-07-23",16.955,17.483,16.955,17.4423,917373.0],["2010-07-26",17.488,17.7419,17.3662,17.5134,972764.0],["2010-07-27",17.6403,17.7317,17.3357,17.3967,813739.0],["2010-07-28",17.3354,17.4936,17.2333,17.3558,965468.0],["2010-07-29",17.5957,18.0858,16.9781,17.3048,1707585.0],["2010-07-30",17.1312,17.5243,17.0904,17.4579,1386110.0],["2010-08-02",17.7948,18.2134,17.7948,17.8663,1384621.0],["2010-08-03",17.7642,17.8918,17.5294,17.7029,826991.0],["2010-08-04",17.7795,17.8663,17.6468,17.7591,1121515.0],["2010-08-05",17.6008,17.7336,17.5396,17.6213,785448.0],["2010-08-06",17.4018,17.5753,17.1261,17.3456,805996.0],["2010-08-09",17.5038,17.5038,17.2027,17.3711,869427.0],["2010-08-10",17.1414,17.2129,16.9423,17.0597,675708.0],["2010-08-11",16.5697,16.6718,16.2277,16.34,1133129.0],["2010-08-12",15.9725,16.3247,15.9622,16.2379,866896.0],["2010-08-13",16.2124,16.3298,16.095,16.1409,414091.0],["2010-08-16",16.0746,16.2583,15.8244,16.2073,495241.0],["2010-08-17",16.3604,16.733,16.2583,16.5697,850070.0],["2010-08-18",16.5697,16.6514,16.3655,16.4829,684940.0],["2010-08-19",16.3349,16.4166,15.7581,15.8499,1380899.0],["2010-08-20",15.7376,15.8857,15.5641,15.8806,659180.0],["2010-08-23",16.0235,16.0643,15.61,15.6662,530977.0],["2010-08-24",15.5232,15.5232,15.2833,15.2935,727525.0],["2010-08-25",15.1608,15.5232,15.0128,15.4926,1261779.0],["2010-08-26",15.5284,15.7223,15.4569,15.4671,1338164.0],["2010-08-27",15.6253,15.8959,15.4161,15.8346,1207728.0],["2010-08-30",15.7274,15.8295,15.5232,15.5437,978273.0],["2010-08-31",15.4824,15.6304,15.2629,15.365,970977.0],["2010-09-01",15.5896,15.9469,15.5437,15.8448,955640.0],["2010-09-02",15.8806,16.049,15.7683,16.0286,923627.0],["2010-09-03",16.3094,16.4012,16.1052,16.243,853644.0],["2010-09-07",16.1562,16.1868,15.9724,16.0031,1029048.0],["2010-09-08",16.049,16.294,16.049,16.2328,1410381.0],["2010-09-09",16.4268,16.5391,16.2736,16.4727,1119281.0],["2010-09-10",16.488,16.6667,16.3859,16.4829,1286794.0],["2010-09-13",16.6616,16.8607,16.6463,16.7075,821928.0],["2010-09-14",16.6463,16.7943,16.5697,16.6667,694172.0],["2010-09-15",16.6667,16.7637,16.5391,16.7126,428534.0],["2010-09-16",16.6769,16.7841,16.6156,16.7024,702808.0],["2010-09-17",16.7433,16.7994,16.534,16.7586,884168.0],["2010-09-20",16.7943,17.0495,16.6973,17.0087,1170354.0],["2010-09-21",16.9985,17.0393,16.8249,16.8964,905908.0],["2010-09-22",16.8147,16.9372,16.6412,16.7637,971275.0],["2010-09-23",16.5901,16.779,16.4676,16.6003,1050341.0],["2010-09-24",16.83,16.9883,16.7381,16.9474,1382090.0],["2010-09-27",16.9525,17.0189,16.7739,16.8607,523830.0],["2010-09-28",16.9372,16.9679,16.6463,16.8658,901738.0],["2010-09-29",16.779,17.2027,16.7535,17.1261,1202516.0],["2010-09-30",17.2537,17.4273,17.024,17.1669,1104987.0],["2010-10-01",17.2997,17.3507,17.0036,17.1363,643099.0],["2010-10-04",17.0802,17.2129,16.7279,16.83,701617.0],["2010-10-05",17.0036,17.5498,17.0036,17.5294,998077.0],["2010-10-06",17.5243,17.6059,17.3711,17.6008,868980.0],["2010-10-07",17.7029,17.7387,17.4477,17.5651,621509.0],["2010-10-08",17.5702,17.7336,17.4426,17.6978,784107.0],["2010-10-11",17.7131,17.9531,17.5906,17.7233,738693.0],["2010-10-12",17.6264,17.6519,17.3252,17.4579,1045576.0],["2010-10-13",17.5957,17.9326,17.509,17.8254,888189.0],["2010-10-14",17.8254,17.9173,17.6213,17.7131,451316.0],["2010-10-15",17.8305,17.8663,17.4885,17.7131,616297.0],["2010-10-18",17.7234,17.8765,17.6264,17.8612,496582.0],["2010-10-19",17.611,17.7438,17.269,17.3967,871363.0],["2010-10-20",17.4426,17.7182,17.3967,17.6162,558077.0],["2010-10-21",17.6723,17.851,17.5549,17.657,798551.0],["2010-10-22",17.7131,17.7131,17.5192,17.5549,622700.0],["2010-10-25",17.6672,18.2389,17.6468,18.096,1548709.0],["2010-10-26",17.7642,17.7795,16.2787,16.9525,3412490.0],["2010-10-27",16.7575,16.8191,16.4597,16.7934,1797670.0],["2010-10-28",16.7831,16.8088,16.4597,16.6342,1459816.0],["2010-10-29",16.5572,16.8653,16.547,16.8037,1095011.0],["2010-11-01",16.8909,17.0501,16.5572,16.7266,848879.0],["2010-11-02",16.8909,17.0758,16.7883,17.0193,942537.0],["2010-11-03",17.0398,17.2246,16.9628,17.1528,1117495.0],["2010-11-04",17.3735,17.4659,17.2606,17.4249,853495.0],["2010-11-05",17.4403,17.4814,17.3068,17.3889,1057786.0],["2010-11-08",17.3633,17.3735,17.1271,17.2555,791106.0],["2010-11-09",17.2811,17.3376,16.8396,16.9115,825204.0],["2010-11-10",16.9372,17.1528,16.7575,16.9988,782321.0],["2010-11-11",16.8909,17.1836,16.8447,16.9936,685833.0],["2010-11-12",16.8396,16.932,16.7215,16.8499,622551.0],["2010-11-15",16.9525,17.1476,16.8293,16.8653,614361.0],["2010-11-16",16.7267,16.7523,16.5316,16.6702,1196263.0],["2010-11-17",16.7215,16.7215,16.4751,16.5932,741075.0],["2010-11-18",16.7883,16.9217,16.7061,16.7215,654713.0],["2010-11-19",16.6856,16.7575,16.4905,16.701,1093373.0],["2010-11-22",16.6342,16.8088,16.5521,16.7523,1141021.0],["2010-11-23",16.5572,16.7267,16.4648,16.6907,711742.0],["2010-11-24",16.8447,17.009,16.8088,16.9885,429577.0],["2010-11-26",16.8345,17.086,16.7883,16.9988,440595.0],["2010-11-29",16.8755,16.8807,16.47,16.8345,655905.0],["2010-11-30",16.6753,17.1733,16.6137,16.8909,1411274.0],["2010-12-01",17.1374,17.3581,17.1374,17.2041,892507.0],["2010-12-02",17.2041,17.5019,17.1784,17.4454,651289.0],["2010-12-03",17.4146,17.543,17.3068,17.4762,967254.0],["2010-12-06",17.5173,17.7073,17.4146,17.5943,470375.0],["2010-12-07",17.7124,18.0512,17.6765,17.8921,1211599.0],["2010-12-08",17.8715,18.0974,17.8305,17.9691,822821.0],["2010-12-09",18.0307,18.0769,17.8613,18.0718,843816.0],["2010-12-10",18.082,18.3028,18.082,18.2258,719485.0],["2010-12-13",18.2874,18.4928,18.1385,18.4209,1014307.0],["2010-12-14",18.4209,18.4979,18.2566,18.3695,937028.0],["2010-12-15",18.3644,18.503,18.2669,18.272,504920.0],["2010-12-16",18.349,18.6827,18.2309,18.6776,1352608.0],["2010-12-17",18.6519,18.7187,18.4774,18.6827,1336824.0],["2010-12-20",18.7751,18.8059,18.616,18.7032,749414.0],["2010-12-21",18.7186,19.1088,18.7084,19.0729,699979.0],["2010-12-22",19.0216,19.0934,18.7289,18.7392,1188520.0],["2010-12-23",18.693,18.8932,18.6108,18.77,467248.0],["2010-12-27",18.6776,18.8162,18.5749,18.7854,290057.0],["2010-12-28",18.8778,18.9137,18.6006,18.8675,476629.0],["2010-12-29",18.8932,18.9445,18.7649,18.8008,229157.0],["2010-12-30",18.8111,18.9343,18.7803,18.8727,390267.0],["2010-12-31",18.8316,18.8983,18.7289,18.7443,290951.0],["2011-01-03",18.9086,19.1037,18.8675,18.9856,480947.0],["2011-01-04",18.9805,19.0164,18.4157,18.6827,624338.0],["2011-01-05",18.6006,18.8881,18.6006,18.693,580412.0],["2011-01-06",18.7289,19.0986,18.7289,18.7803,689705.0],["2011-01-07",18.8059,19.0524,18.5441,18.7495,610639.0],["2011-01-10",18.4517,18.6057,17.9999,18.5082,1529501.0],["2011-01-11",18.5698,18.8008,18.4876,18.7443,839498.0],["2011-01-12",18.8675,19.0729,18.8316,18.9445,576839.0],["2011-01-13",18.9137,19.0934,18.9137,19.0216,558971.0],["2011-01-14",18.9856,18.9959,18.8367,18.9856,329814.0],["2011-01-18",18.9343,19.0729,18.8008,19.0626,1023985.0],["2011-01-19",19.037,19.1704,18.6519,18.734,465164.0],["2011-01-20",18.6519,18.7392,18.3695,18.3901,736757.0],["2011-01-21",18.5287,18.5646,18.2514,18.2617,543634.0],["2011-01-24",18.3028,18.7546,18.2925,18.7135,740033.0],["2011-01-25",18.6622,18.8111,18.539,18.8111,598876.0],["2011-01-26",18.8833,19.0072,18.8007,18.9246,803464.0],["2011-01-27",18.8988,18.9711,18.6252,18.8007,691789.0],["2011-01-28",18.8369,19.033,18.3981,18.4652,990930.0],["2011-01-31",18.522,18.7852,18.5013,18.6717,1403531.0],["2011-02-01",18.7698,19.2447,18.7233,19.2447,1028452.0],["2011-02-02",19.126,19.5906,19.0692,19.4409,1088757.0],["2011-02-03",19.4512,19.5493,19.2292,19.4667,824310.0],["2011-02-04",19.415,19.7403,19.2911,19.7093,617935.0],["2011-02-07",19.7093,19.8177,19.5648,19.6783,449827.0],["2011-02-08",19.6732,19.7351,19.5389,19.6577,364209.0],["2011-02-09",19.5957,19.6112,19.3634,19.4718,461143.0],["2011-02-10",19.4047,19.7506,19.4047,19.5957,304054.0],["2011-02-11",19.5286,19.7299,19.4925,19.6886,333238.0],["2011-02-14",19.7196,19.7506,19.6473,19.7041,260426.0],["2011-02-15",19.6628,19.6886,19.5338,19.6422,260426.0],["2011-02-16",19.668,19.9106,19.6319,19.6422,645482.0],["2011-02-17",19.606,19.9622,19.5699,19.8951,382673.0],["2011-02-18",19.89,20.1171,19.8125,19.9158,596345.0],["2011-02-22",19.7093,19.8951,19.2499,19.255,700277.0],["2011-02-23",19.2963,19.508,18.8162,19.0021,906652.0],["2011-02-24",18.9763,19.1466,18.713,18.8575,932710.0],["2011-02-25",18.9763,19.2808,18.8627,19.2086,498666.0],["2011-02-28",19.2808,19.4667,19.1156,19.1414,483329.0],["2011-03-01",19.2602,19.2963,18.7336,18.8059,517428.0],["2011-03-02",18.7543,18.9814,18.7181,18.8575,554950.0],["2011-03-03",19.0588,19.4254,19.0588,19.2808,508642.0],["2011-03-04",19.286,19.3015,18.7904,18.9453,658883.0],["2011-03-07",18.9711,19.0279,18.3671,18.6046,1431525.0],["2011-03-08",18.6355,19.2757,18.5478,19.1518,937921.0],["2011-03-09",19.1311,19.2137,18.9298,19.0434,933901.0],["2011-03-10",18.7749,18.8214,18.4858,18.553,734970.0],["2011-03-11",18.3929,18.7543,18.3929,18.6665,889231.0],["2011-03-14",18.5375,18.6923,18.4549,18.5736,842923.0],["2011-03-15",18.0522,18.5994,17.9903,18.4394,647864.0],["2011-03-16",18.3929,18.5943,18.2071,18.2948,849177.0],["2011-03-17",18.6304,18.7181,18.4187,18.5271,531722.0],["2011-03-18",18.7388,18.8317,18.5736,18.6459,446700.0],["2011-03-21",18.8885,19.286,18.8885,19.1414,547952.0],["2011-03-22",19.1208,19.2447,19.0588,19.1414,1037535.0],["2011-03-23",19.0537,19.095,18.7491,19.0279,422578.0],["2011-03-24",19.1001,19.3169,18.873,19.2189,632974.0],["2011-03-25",19.2498,19.446,19.1724,19.2498,537529.0],["2011-03-28",19.2911,19.4408,19.224,19.2602,449827.0],["2011-03-29",19.2653,19.4305,19.2034,19.4305,569096.0],["2011-03-30",19.5183,19.5493,19.3273,19.477,988100.0],["2011-03-31",19.4925,19.7248,19.4563,19.508,711444.0],["2011-04-01",19.6267,19.6938,19.5544,19.6164,709806.0],["2011-04-04",19.9519,20.1842,19.8538,19.8745,2242285.0],["2011-04-05",20.05,20.3029,19.859,20.2616,2173493.0],["2011-04-06",20.3752,20.5301,20.3081,20.3804,1514462.0],["2011-04-07",20.3752,20.4939,20.1326,20.2565,1131342.0],["2011-04-08",20.3339,20.3855,19.9468,20.0758,1306895.0],["2011-04-11",20.0448,20.1894,19.8229,19.9468,783065.0],["2011-04-12",19.828,19.8642,19.5389,19.6215,714422.0],["2011-04-13",19.7041,19.797,19.5338,19.6009,778598.0],["2011-04-14",19.4305,19.5647,19.2963,19.4615,1052127.0],["2011-04-15",19.4821,19.6009,19.4099,19.5338,1148019.0],["2011-04-18",19.2602,19.2911,18.9659,19.1001,1520120.0],["2011-04-19",19.2189,19.4099,19.1776,19.3686,821481.0],["2011-04-20",19.6422,19.8745,19.6422,19.7609,655607.0],["2011-04-21",19.7454,19.9984,19.7454,19.988,802720.0],["2011-04-25",19.988,20.1481,19.9106,20.0913,1146381.0],["2011-04-26",20.5404,20.7933,20.2926,20.4784,2382400.0],["2011-04-27",20.5667,20.6808,20.1879,20.5511,1206983.0],["2011-04-28",20.5615,20.7327,20.5303,20.7223,1241975.0],["2011-04-29",20.7534,20.9298,20.7223,20.8365,1098882.0],["2011-05-02",20.9558,21.0492,20.852,20.8832,840689.0],["2011-05-03",20.7431,21.0129,20.6082,20.6601,747031.0],["2011-05-04",20.6549,20.7067,20.328,20.4006,866449.0],["2011-05-05",20.2709,20.5096,20.0997,20.2294,587262.0],["2011-05-06",20.4681,20.6237,20.1723,20.2709,533509.0],["2011-05-09",20.2502,20.6185,20.1723,20.4577,611979.0],["2011-05-10",20.4888,20.8313,20.4629,20.7534,615702.0],["2011-05-11",20.7327,20.7327,20.3176,20.4214,477671.0],["2011-05-12",20.3643,20.7431,20.2035,20.7171,881488.0],["2011-05-13",20.7431,20.7898,20.3695,20.4473,656500.0],["2011-05-16",20.3228,20.577,20.2709,20.3384,680324.0],["2011-05-17",20.2139,20.2917,19.9181,20.1568,992567.0],["2011-05-18",20.1568,20.4785,20.0841,20.4318,487648.0],["2011-05-19",20.4992,20.6704,20.3176,20.5303,543783.0],["2011-05-20",20.4681,20.5251,20.162,20.2398,589346.0],["2011-05-23",19.9907,20.0686,19.8143,19.9596,671539.0],["2011-05-24",19.9907,20.1101,19.7625,19.9129,580561.0],["2011-05-25",19.8455,20.4992,19.778,20.4473,1225298.0],["2011-05-26",20.3332,20.4681,20.0893,20.4214,1073569.0],["2011-05-27",20.5459,20.7534,20.5044,20.6756,915288.0],["2011-05-31",20.8676,21.0077,20.6185,21.0025,969935.0],["2011-06-01",20.9558,21.0077,20.2087,20.2087,1119132.0],["2011-06-02",20.2294,20.4214,20.053,20.1775,843072.0],["2011-06-03",20.1931,20.1931,19.7573,19.8507,1069400.0],["2011-06-06",19.8351,19.9129,19.5134,19.5549,1106625.0],["2011-06-07",19.6846,19.7261,19.4356,19.4408,1052127.0],["2011-06-08",19.4252,19.4875,19.2748,19.3266,775918.0],["2011-06-09",19.3889,19.7002,19.2332,19.6224,1149657.0],["2011-06-10",19.4979,19.4979,19.1502,19.1969,785596.0],["2011-06-13",19.2903,19.4045,19.1866,19.254,533955.0],["2011-06-14",19.4719,19.7832,19.3941,19.6587,637590.0],["2011-06-15",19.446,19.6328,19.3526,19.446,1293494.0],["2011-06-16",19.4356,19.6172,19.2696,19.503,1099031.0],["2011-06-17",19.7106,19.7158,19.5394,19.6068,944324.0],["2011-06-20",19.5342,19.8922,19.5342,19.8092,771004.0],["2011-06-21",19.9648,20.3021,19.9025,20.219,1306449.0],["2011-06-22",20.2139,20.3643,20.1049,20.1827,1334293.0],["2011-06-23",19.8922,20.3384,19.7573,20.3384,1619585.0],["2011-06-24",20.3695,20.4421,20.0115,20.0997,1693886.0],["2011-06-27",20.0841,20.3176,19.9596,20.1464,892060.0],["2011-06-28",20.2605,20.4473,20.1516,20.4214,549888.0],["2011-06-29",20.5303,20.6133,20.2709,20.5303,981698.0],["2011-06-30",20.603,21.0907,20.5407,20.9402,950875.0],["2011-07-01",20.9143,21.4694,20.9091,21.4124,636548.0],["2011-07-05",21.4539,21.6095,21.3553,21.5058,943579.0],["2011-07-06",21.4642,21.5576,21.3864,21.5058,1422740.0],["2011-07-07",21.677,22.0142,21.6406,21.9208,1675125.0],["2011-07-08",21.6251,21.8222,21.5317,21.8222,852006.0],["2011-07-11",21.5006,21.5369,21.1529,21.3864,1066720.0],["2011-07-12",21.2671,21.5006,21.2256,21.2775,890273.0],["2011-07-13",21.319,21.5888,21.2463,21.2775,716656.0],["2011-07-14",21.376,21.4694,20.8157,20.9402,634314.0],["2011-07-15",21.0129,21.044,20.7586,21.0284,701468.0],["2011-07-18",20.9506,20.9558,20.5615,20.7016,635505.0],["2011-07-19",20.8365,21.1426,20.8365,21.1218,577136.0],["2011-07-20",21.1841,21.2723,20.935,21.0803,494348.0],["2011-07-21",21.2152,21.3605,20.9973,21.1374,830118.0],["2011-07-22",21.1374,21.2515,21.0025,21.0025,1029644.0],["2011-07-25",20.8365,21.3605,20.7119,21.1322,1120175.0],["2011-07-26",20.9402,20.9402,19.7677,20.1827,2862305.0],["2011-07-27",20.261,20.261,19.536,19.7551,1712648.0],["2011-07-28",19.7134,19.8698,19.3952,19.4109,1517589.0],["2011-07-29",19.1501,19.51,19.0615,19.197,877319.0],["2011-08-01",19.4787,19.5673,18.8528,19.0667,1580425.0],["2011-08-02",18.9311,19.1605,18.4409,18.4461,1176459.0],["2011-08-03",18.4304,18.5973,18.0184,18.5191,1029495.0],["2011-08-04",18.2844,18.3,17.5282,17.6064,2305568.0],["2011-08-05",17.8776,17.9871,17.0536,17.4865,2432579.0],["2011-08-08",16.9597,17.1579,15.6872,15.6872,2325520.0],["2011-08-09",16.0679,16.6833,15.5047,16.6833,1760296.0],["2011-08-10",16.2505,16.6573,15.948,15.9532,2394312.0],["2011-08-11",16.0836,17.2205,16.0106,16.9754,1107667.0],["2011-08-12",17.1423,17.2935,16.8815,17.1266,1088906.0],["2011-08-15",17.2466,17.5543,17.2361,17.5543,826693.0],["2011-08-16",17.2935,17.3822,17.0328,17.2361,928838.0],["2011-08-17",17.3561,17.4552,16.9337,17.0901,513258.0],["2011-08-18",16.4591,16.5478,16.0158,16.141,1520567.0],["2011-08-19",15.8281,16.3756,15.7603,15.7811,875681.0],["2011-08-22",16.1879,16.2922,15.9897,16.0523,1133278.0],["2011-08-23",16.1357,16.7459,15.9689,16.7459,789617.0],["2011-08-24",16.7459,17.2205,16.5895,17.1684,725590.0],["2011-08-25",17.3404,17.4082,16.5112,16.6312,780683.0],["2011-08-26",16.4904,17.2674,16.2192,17.2153,751945.0],["2011-08-29",17.5491,18.0654,17.5021,18.0184,838605.0],["2011-08-30",17.8307,18.201,17.669,18.0549,760135.0],["2011-08-31",18.1957,18.5086,17.7524,17.8985,1572980.0],["2011-09-01",17.9976,18.0601,17.377,17.4187,1398469.0],["2011-09-02",16.8763,17.1892,16.6364,16.7668,701021.0],["2011-09-06",16.24,16.7824,16.1827,16.6781,1246293.0],["2011-09-07",16.9806,17.4604,16.9024,17.3665,977380.0],["2011-09-08",17.1736,17.4135,16.9389,16.9962,1857676.0],["2011-09-09",16.8607,16.8972,16.2609,16.3287,1678550.0],["2011-09-12",16.1097,16.5634,16.0627,16.5112,1252100.0],["2011-09-13",16.6208,17.064,16.5686,16.9284,1170354.0],["2011-09-14",17.1266,17.6116,16.6781,17.3769,1389535.0],["2011-09-15",17.5803,17.862,17.3874,17.8098,1556750.0],["2011-09-16",18.0028,18.0601,17.5751,17.7159,1642516.0],["2011-09-19",17.3561,17.8046,17.1683,17.7055,1235870.0],["2011-09-20",17.7577,17.9454,17.5125,17.5282,1309278.0],["2011-09-21",17.5021,17.5125,17.0849,17.0901,1705947.0],["2011-09-22",16.4643,16.8033,16.2818,16.4695,2051246.0],["2011-09-23",16.3652,16.8085,16.2713,16.5112,1374943.0],["2011-09-26",16.6781,17.0067,16.1983,16.9754,1227234.0],["2011-09-27",17.5125,17.935,17.2518,17.3665,1247633.0],["2011-09-28",17.4969,17.7785,16.7563,16.845,1232743.0],["2011-09-29",17.1996,17.4135,16.7251,16.9858,2147287.0],["2011-09-30",16.6573,17.0953,16.5477,16.6938,1602760.0],["2011-10-03",16.5373,16.9806,16.094,16.1514,1614969.0],["2011-10-04",15.9428,17.0797,15.8437,17.0641,1392066.0],["2011-10-05",17.2101,17.5751,16.9493,17.5073,899356.0],["2011-10-06",17.5073,18.008,17.3561,17.9819,824013.0],["2011-10-07",18.1019,18.2114,17.7212,17.8098,753583.0],["2011-10-10",18.1644,18.4669,18.0706,18.2792,780683.0],["2011-10-11",18.1592,18.5921,18.154,18.42,962787.0],["2011-10-12",18.5243,19.0771,18.5191,18.8581,952662.0],["2011-10-13",18.6651,18.7538,18.3209,18.4408,1172588.0],["2011-10-14",18.7016,19.0615,18.5608,18.9519,746734.0],["2011-10-17",18.8581,18.9154,18.2844,18.3626,1451626.0],["2011-10-18",18.4669,18.6912,18.0497,18.5921,2149074.0],["2011-10-19",18.6077,18.6964,18.347,18.4461,1417975.0],["2011-10-20",18.4252,18.5973,18.0601,18.3574,1292750.0],["2011-10-21",18.6234,18.9415,18.4356,18.9363,715018.0],["2011-10-24",18.9415,19.583,18.9415,19.5465,525766.0],["2011-10-25",19.3691,19.4995,18.8789,19.1084,826395.0],["2011-10-26",19.3444,19.6957,18.7413,19.2919,1184648.0],["2011-10-27",19.5489,20.047,19.3129,19.4702,1804966.0],["2011-10-28",19.5069,19.5384,18.9825,19.3129,1562706.0],["2011-10-31",19.0822,19.3077,18.7571,18.8514,964276.0],["2011-11-01",18.1068,18.4896,17.8342,18.0754,1523247.0],["2011-11-02",18.411,18.605,18.2065,18.4896,938666.0],["2011-11-03",18.7046,19.4597,18.5263,19.4073,1033664.0],["2011-11-04",19.1661,19.4283,18.9406,19.3811,551526.0],["2011-11-07",19.3444,19.4335,18.8043,19.3601,887444.0],["2011-11-08",19.4387,19.6433,18.9353,19.6223,753136.0],["2011-11-09",19.0822,19.1818,18.7151,18.9144,1049447.0],["2011-11-10",19.1766,19.2814,18.9196,19.1241,679729.0],["2011-11-11",19.2919,19.832,19.2919,19.8006,717847.0],["2011-11-14",19.7429,19.7901,19.4388,19.6433,767133.0],["2011-11-15",19.6013,20.11,19.402,19.9946,1214577.0],["2011-11-16",19.7376,20.2515,19.6695,19.7272,865854.0],["2011-11-17",19.6013,19.6485,19.0979,19.2395,1297515.0],["2011-11-18",19.4125,19.5331,19.1346,19.3129,519363.0],["2011-11-21",18.9773,19.0664,18.6941,18.9039,925414.0],["2011-11-22",18.9406,19.0088,18.6155,18.8619,741373.0],["2011-11-23",18.6364,18.6784,18.0911,18.1383,774429.0],["2011-11-25",18.0229,18.369,17.9967,18.1278,313732.0],["2011-11-28",18.7466,19.0717,18.4686,18.6574,1222618.0],["2011-11-29",18.7728,19.1031,18.6469,18.7885,1252994.0],["2011-11-30",19.6066,19.9526,19.4702,19.9422,1659639.0],["2011-12-01",19.853,20.0208,19.5017,19.5226,1035897.0],["2011-12-02",19.1503,19.7219,19.1503,19.4597,1029197.0],["2011-12-05",19.7481,19.7639,19.4283,19.5856,1075356.0],["2011-12-06",19.6118,19.6642,19.3286,19.3916,1400851.0],["2011-12-07",19.2919,19.444,19.0297,19.3077,2103957.0],["2011-12-08",19.1241,19.2657,18.8567,18.8986,1216811.0],["2011-12-09",18.9091,19.3496,18.9091,19.2657,931816.0],["2011-12-12",19.0245,19.035,18.6312,18.9511,637441.0],["2011-12-13",19.0979,19.2447,18.6941,18.8829,1325657.0],["2011-12-14",17.9548,18.3271,17.766,17.787,2909655.0],["2011-12-15",17.96,18.002,17.5457,17.5877,3029371.0],["2011-12-16",17.6926,17.9338,17.315,17.4042,3271482.0],["2011-12-19",17.53,17.6244,17.0423,17.1053,1572235.0],["2011-12-20",17.3622,17.6926,17.3622,17.53,1303471.0],["2011-12-21",17.53,17.5353,17.1367,17.4042,1332208.0],["2011-12-22",17.4828,17.4828,17.1105,17.2731,1590699.0],["2011-12-23",17.3622,17.5877,17.2678,17.572,685089.0],["2011-12-27",17.572,17.6873,17.4251,17.5982,537231.0],["2011-12-28",17.6296,17.6296,17.1734,17.2626,647864.0],["2011-12-29",17.3675,17.6349,17.2678,17.5929,1481704.0],["2011-12-30",17.6244,17.6873,17.4566,17.4566,723207.0],["2012-01-03",17.8866,18.1435,17.7974,17.8918,1026368.0],["2012-01-04",17.8656,18.2012,17.766,18.1383,1394597.0],["2012-01-05",18.0596,18.6627,17.9705,18.5945,1730367.0],["2012-01-06",18.626,18.6417,18.3847,18.4844,850368.0],["2012-01-09",18.5158,18.7204,18.4582,18.6679,993014.0],["2012-01-10",18.8777,18.9458,18.7938,18.9196,700575.0],["2012-01-11",18.8462,19.187,18.8252,19.0612,600365.0],["2012-01-12",19.1084,19.3234,18.9458,19.2762,706233.0],["2012-01-13",19.1346,19.1713,18.9773,19.1294,977380.0],["2012-01-17",19.3758,19.5279,19.3339,19.3391,624636.0],["2012-01-18",19.3129,19.5122,19.1923,19.5069,864216.0],["2012-01-19",19.6328,19.8215,19.4755,19.7324,477225.0],["2012-01-20",19.7009,19.7481,19.4545,19.5174,575499.0],["2012-01-23",19.5331,19.8111,19.2972,19.3811,359445.0],["2012-01-24",19.229,19.5331,19.1975,19.3234,655458.0],["2012-01-25",19.355,19.6874,19.1124,19.6294,602449.0],["2012-01-26",19.7718,19.7718,19.2917,19.3498,723207.0],["2012-01-27",19.2443,19.5502,19.2443,19.355,832649.0],["2012-01-30",19.181,19.661,19.086,19.5344,719038.0],["2012-01-31",19.6716,19.7507,19.0122,19.4236,801827.0],["2012-02-01",19.814,20.0672,19.5133,20.0145,985271.0],["2012-02-02",19.9933,20.1621,19.814,19.8615,507005.0],["2012-02-03",20.1516,20.4101,20.12,20.1833,565522.0],["2012-02-06",20.0883,20.178,20.0461,20.083,403072.0],["2012-02-07",20.0461,20.3837,19.967,20.2782,472460.0],["2012-02-08",20.3099,20.4048,20.1411,20.3415,363912.0],["2012-02-09",20.389,20.4312,20.2149,20.3943,461143.0],["2012-02-10",20.178,20.2044,19.8984,20.083,691343.0],["2012-02-13",20.2571,20.4154,20.0039,20.3784,567011.0],["2012-02-14",20.1885,20.4839,20.1885,20.4839,426599.0],["2012-02-15",20.5736,20.6053,20.2518,20.3626,668561.0],["2012-02-16",20.3521,20.6791,20.2518,20.6,573414.0],["2012-02-17",20.6791,20.8163,20.6317,20.6422,501644.0],["2012-02-21",20.8216,20.9429,20.5684,20.6369,551823.0],["2012-02-22",20.5578,20.6791,20.3415,20.3784,592324.0],["2012-02-23",20.3573,20.6369,20.3151,20.5895,360934.0],["2012-02-24",20.5631,20.7794,20.3679,20.4839,574307.0],["2012-02-27",20.2835,20.8321,20.12,20.7213,776960.0],["2012-02-28",20.7002,20.7055,20.2993,20.4892,987505.0],["2012-02-29",20.4945,20.7055,20.3099,20.3099,2338772.0],["2012-03-01",20.331,20.6158,20.294,20.3784,916182.0],["2012-03-02",20.4576,20.4576,20.2044,20.236,993759.0],["2012-03-05",20.2096,20.2149,20.0039,20.1411,590984.0],["2012-03-06",19.9037,19.9195,19.5186,19.5977,762368.0],["2012-03-07",19.5872,19.8878,19.5766,19.7982,2605601.0],["2012-03-08",19.9406,20.2044,19.8351,20.1727,464568.0],["2012-03-09",20.1674,20.505,20.0989,20.4101,525319.0],["2012-03-12",20.3837,20.5684,20.3099,20.5367,654713.0],["2012-03-13",20.5895,20.9693,20.5578,20.9693,542443.0],["2012-03-14",20.9482,21.0326,20.7108,20.8321,339492.0],["2012-03-15",20.8427,21.1012,20.7161,21.0484,416176.0],["2012-03-16",21.0642,21.1592,20.964,21.0115,1223362.0],["2012-03-19",20.9904,21.1645,20.8901,21.0906,475438.0],["2012-03-20",20.9376,20.9851,20.7583,20.8585,513109.0],["2012-03-21",20.8479,20.9165,20.6369,20.8057,459357.0],["2012-03-22",20.5789,20.658,20.2466,20.6158,1092330.0],["2012-03-23",20.6264,20.6633,20.3257,20.5051,491966.0],["2012-03-26",20.7688,21.0642,20.7688,21.0431,519661.0],["2012-03-27",21.0748,21.2963,20.9904,21.2383,720378.0],["2012-03-28",24.8308,25.7276,24.0184,24.4351,12242409.0],["2012-03-29",24.3613,24.9627,24.1345,24.8677,4953903.0],["2012-03-30",24.8941,25.2264,24.662,25.1157,3362609.0],["2012-04-02",24.9943,25.1051,24.6514,24.8572,1631348.0],["2012-04-03",24.8255,24.9047,24.4985,24.6409,1345758.0],["2012-04-04",24.4562,24.4773,24.0764,24.3244,5193185.0],["2012-04-05",24.1978,24.3296,24.1028,24.1397,1639538.0],["2012-04-09",23.7968,23.8232,23.5383,23.7916,1062253.0],["2012-04-10",23.723,23.723,22.8631,22.9739,2285317.0],["2012-04-11",23.2324,23.264,22.8737,23.1005,1334889.0],["2012-04-12",23.3695,23.4539,23.1374,23.2957,3184822.0],["2012-04-13",23.2429,23.4012,23.1058,23.2377,1536052.0],["2012-04-16",23.3273,23.3854,23.1427,23.1743,1921555.0],["2012-04-17",23.3432,23.4487,23.1849,23.2799,2864389.0],["2012-04-18",23.148,23.4645,23.0003,23.4223,1395044.0],["2012-04-19",23.3854,23.6227,23.053,23.3379,1133427.0],["2012-04-20",23.4065,23.8812,23.4065,23.6333,1054957.0],["2012-04-23",23.3273,23.3959,22.8631,23.2693,1399660.0],["2012-04-24",23.4381,23.8496,22.9106,23.2377,1845020.0],["2012-04-25",23.3702,23.577,23.1793,23.4868,1781142.0],["2012-04-26",23.4232,23.6671,23.1581,23.243,2572248.0],["2012-04-27",23.3914,23.3914,23.0998,23.1369,1640282.0],["2012-04-30",23.1422,23.3013,22.9248,22.9779,1888052.0],["2012-05-01",23.0892,23.3914,22.8241,23.0044,900101.0],["2012-05-02",22.8347,23.1528,22.7128,23.0998,1547964.0],["2012-05-03",23.0998,23.2164,22.9301,22.9408,1135065.0],["2012-05-04",22.8612,22.8612,22.4477,22.6227,1068358.0],["2012-05-07",22.5219,22.6916,22.4954,22.5855,750009.0],["2012-05-08",22.4053,22.8294,22.3735,22.8135,1492276.0],["2012-05-09",22.4848,22.9248,22.1985,22.6173,1223660.0],["2012-05-10",22.7711,22.9885,22.5484,22.6279,647715.0],["2012-05-11",22.5378,23.1316,22.4954,23.0468,1132385.0],["2012-05-14",22.787,22.787,22.2621,22.2992,1452520.0],["2012-05-15",22.3098,22.6916,22.2515,22.4954,1232296.0],["2012-05-16",22.6067,22.6438,22.0554,22.066,1377921.0],["2012-05-17",22.0182,22.0447,21.435,21.4563,1299153.0],["2012-05-18",21.5464,21.7266,21.3979,21.4881,1330719.0],["2012-05-21",21.61,21.8433,21.4457,21.7797,1313596.0],["2012-05-22",21.8963,22.5484,21.8009,22.4424,1363477.0],["2012-05-23",22.2303,22.6598,21.8645,22.6386,929136.0],["2012-05-24",22.6492,22.6492,22.278,22.5855,961001.0],["2012-05-25",22.559,22.6916,21.9917,22.0554,1323721.0],["2012-05-29",22.225,22.4636,22.1243,22.2727,1354692.0],["2012-05-30",22.0394,22.0713,21.5941,21.663,1306300.0],["2012-05-31",21.6895,21.785,20.9208,21.61,1853061.0],["2012-06-01",21.1806,21.5199,21.0798,21.1276,1502699.0],["2012-06-04",21.1435,21.1806,20.4595,20.7458,1652790.0],["2012-06-05",20.6875,20.8519,20.5019,20.7564,877617.0],["2012-06-06",20.8996,21.0215,20.7511,20.9526,1687037.0],["2012-06-07",21.1859,21.3555,20.7405,20.8094,3382859.0],["2012-06-08",20.8094,21.2071,20.6663,21.1063,1108709.0],["2012-06-11",21.2707,21.3396,20.6133,20.6345,845603.0],["2012-06-12",20.6398,20.9738,20.6027,20.9685,1349779.0],["2012-06-13",20.9473,20.9473,20.4913,20.5921,1146232.0],["2012-06-14",20.5974,20.7829,20.5125,20.6663,822821.0],["2012-06-15",20.6769,20.8307,20.5497,20.6663,2215781.0],["2012-06-18",20.5443,20.9579,20.4118,20.8678,889678.0],["2012-06-19",20.8784,21.5729,20.8625,21.2548,1466069.0],["2012-06-20",21.2018,21.3131,21.0162,21.1381,1056446.0],["2012-06-21",21.1275,21.2813,20.6451,20.6716,1652939.0],["2012-06-22",20.7723,20.7935,20.3747,20.4595,1526523.0],["2012-06-25",20.2316,20.2316,19.8021,19.8339,1216960.0],["2012-06-26",19.8763,19.8763,19.5158,19.6961,1601866.0],["2012-06-27",19.8869,19.9081,19.7226,19.8021,929583.0],["2012-06-28",19.5688,19.712,19.2507,19.6749,1891923.0],["2012-06-29",20.099,20.5125,19.94,20.2952,2152796.0],["2012-07-02",20.4012,20.555,20.1096,20.5285,1287538.0],["2012-07-03",20.5603,21.0957,20.4648,21.0798,550483.0],["2012-07-05",21.0268,21.3131,21.0268,21.2548,1434652.0],["2012-07-06",21.0692,21.1276,20.6504,20.8307,1422591.0],["2012-07-09",20.7829,21.0109,20.7193,20.9685,1330719.0],["2012-07-10",21.0268,21.17,20.1891,20.3058,1359159.0],["2012-07-11",20.2103,20.2952,20.0301,20.1361,1104838.0],["2012-07-12",19.9347,20.2369,19.8445,20.1361,786043.0],["2012-07-13",20.1467,20.7034,20.1149,20.5974,733928.0],["2012-07-16",20.5231,20.5231,20.2209,20.274,549292.0],["2012-07-17",20.4118,20.8466,20.3005,20.7352,966957.0],["2012-07-18",20.6398,21.4085,20.6292,21.1753,634761.0],["2012-07-19",21.3396,21.5994,21.1594,21.5676,1110347.0],["2012-07-20",21.3714,21.4457,20.9897,21.0745,825651.0],["2012-07-23",20.7776,21.1965,20.6292,21.0003,1256567.0],["2012-07-24",21.3449,22.5007,21.3449,21.9811,3128836.0],["2012-07-25",22.1623,22.3862,21.9278,22.0344,1405914.0],["2012-07-26",22.3649,22.9246,22.2423,22.9246,1403829.0],["2012-07-27",23.0152,24.0012,22.8766,23.852,1692249.0],["2012-07-30",23.8253,23.884,23.5375,23.6015,688216.0],["2012-07-31",23.4789,23.6175,23.1164,23.3616,1535606.0],["2012-08-01",23.6175,23.8253,22.9032,22.9565,1018327.0],["2012-08-02",22.7167,23.1058,22.5994,22.8712,1318956.0],["2012-08-03",23.4842,23.4842,23.1324,23.287,1211153.0],["2012-08-06",23.3936,23.6175,23.1804,23.1857,540954.0],["2012-08-07",23.3456,23.5322,23.2657,23.4043,638483.0],["2012-08-08",23.2284,23.3776,23.0418,23.1644,786937.0],["2012-08-09",23.1751,23.2657,22.8872,22.9032,1757616.0],["2012-08-10",22.8659,23.0631,22.674,22.8499,1723815.0],["2012-08-13",22.8553,23.0791,22.5834,22.6634,1206239.0],["2012-08-14",22.786,22.8712,22.4608,22.5195,867640.0],["2012-08-15",22.5301,22.6794,22.4715,22.6474,1114814.0],["2012-08-16",22.6261,22.9938,22.5141,22.9725,1419910.0],["2012-08-17",22.9565,23.3616,22.9192,23.3456,769217.0],["2012-08-20",23.3136,23.6335,23.2763,23.5215,1678550.0],["2012-08-21",23.5109,23.8253,23.4309,23.7294,1449393.0],["2012-08-22",23.6654,24.0972,23.5801,23.6921,2506434.0],["2012-08-23",23.6175,23.6494,23.0845,23.1218,1059275.0],["2012-08-24",23.0098,23.1644,22.722,23.0098,876574.0],["2012-08-27",23.1004,23.1164,22.6474,22.7114,2497202.0],["2012-08-28",22.6847,22.7167,22.4502,22.4822,1213684.0],["2012-08-29",22.5035,22.5674,22.2636,22.4022,1501061.0],["2012-08-30",22.2849,22.4022,22.1783,22.3276,832649.0],["2012-08-31",22.5568,23.1218,22.4502,22.6527,1185244.0],["2012-09-04",22.6367,23.2497,22.6314,23.1378,1477088.0],["2012-09-05",23.1058,23.223,22.7007,22.8606,1278753.0],["2012-09-06",22.9192,23.3083,22.8073,23.1591,2556315.0],["2012-09-07",23.239,23.287,23.0098,23.0791,1107965.0],["2012-09-10",23.1058,23.4149,22.9672,23.0365,720825.0],["2012-09-11",22.9725,23.0898,22.8499,22.9352,1129853.0],["2012-09-12",23.0418,23.4735,22.9832,23.3936,1530245.0],["2012-09-13",23.351,23.3989,22.9192,23.1218,2556762.0],["2012-09-14",23.1591,23.4149,22.8286,22.9139,2337134.0],["2012-09-17",22.8233,23.3243,22.3702,22.5728,2543361.0],["2012-09-18",22.5088,22.8606,22.4928,22.7966,2765520.0],["2012-09-19",22.7167,23.7027,22.6634,23.5375,5241578.0],["2012-09-20",23.287,23.4682,23.1164,23.2603,2426177.0],["2012-09-21",23.4202,23.5855,23.0152,23.4735,4363961.0],["2012-09-24",23.6121,23.6601,23.1058,23.239,3144917.0],["2012-09-25",23.2763,23.3776,22.674,22.7753,5098932.0],["2012-09-26",22.7167,22.77,22.221,22.3276,4025065.0],["2012-09-27",22.5355,23.207,22.5355,23.1218,5757665.0],["2012-09-28",23.1004,23.9852,22.9565,23.7241,41656860.0],["2012-10-01",23.5055,23.9159,22.3702,22.6421,16462831.0],["2012-10-02",22.786,23.0685,22.5195,22.9405,11388765.0],["2012-10-03",22.9992,23.8573,22.9672,23.5642,8696207.0],["2012-10-04",23.7347,23.7774,23.3883,23.7347,6341949.0],["2012-10-05",23.9533,24.822,23.7507,24.2304,8593466.0],["2012-10-08",24.0758,24.1824,23.5055,24.1611,6312020.0],["2012-10-09",24.1451,24.5822,23.6494,23.6601,5421747.0],["2012-10-10",23.5642,23.7774,23.1484,23.2284,5659391.0],["2012-10-11",23.3723,23.4469,23.1431,23.2977,3564815.0],["2012-10-12",23.3829,23.4789,23.0258,23.255,2739909.0],["2012-10-15",23.239,23.4149,22.9405,23.4043,2517452.0],["2012-10-16",23.4522,23.7241,23.2977,23.3669,3066447.0],["2012-10-17",23.3616,23.6335,23.1804,23.2657,4069437.0],["2012-10-18",23.1538,23.4736,22.9672,22.9939,3290392.0],["2012-10-19",22.7806,22.8499,22.3382,22.6954,6313956.0],["2012-10-22",22.6581,22.8819,22.3382,22.4715,2781005.0],["2012-10-23",22.189,22.1997,21.7146,21.8266,3703739.0],["2012-10-24",21.9016,22.0195,21.5961,21.9016,4874986.0],["2012-10-25",22.1427,22.207,21.9016,22.1052,2560633.0],["2012-10-26",22.1427,22.4053,21.9766,22.0195,3037709.0],["2012-10-31",22.2713,22.9787,22.2392,22.6357,3939596.0],["2012-11-01",22.5071,24.431,22.4803,24.3934,12251045.0],["2012-11-02",24.5649,24.7096,24.1952,24.5167,6472832.0],["2012-11-05",24.4256,24.6507,24.1309,24.4042,3475773.0],["2012-11-06",24.4363,24.715,24.2005,24.656,4057972.0],["2012-11-07",24.3613,24.6507,24.029,24.1201,4301423.0],["2012-11-08",24.0237,24.297,23.8254,23.8254,2187043.0],["2012-11-09",23.6325,24.1309,23.4074,23.7986,3579705.0],["2012-11-12",23.8629,23.9165,23.5682,23.6807,2126590.0],["2012-11-13",23.5253,23.8415,23.461,23.6539,2597858.0],["2012-11-14",23.6754,23.8522,23.3806,23.4396,3553796.0],["2012-11-15",23.3645,23.5735,23.2413,23.3324,2145500.0],["2012-11-16",23.5199,24.1255,23.5199,24.029,3993796.0],["2012-11-19",24.2059,24.64,24.2059,24.4042,3799184.0],["2012-11-20",24.5542,24.7257,24.4846,24.6882,3947339.0],["2012-11-21",24.5917,24.8918,24.5328,24.7793,2608728.0],["2012-11-23",24.8061,25.5402,24.7471,25.5402,2226055.0],["2012-11-26",25.3473,25.6635,25.2937,25.6153,3679766.0],["2012-11-27",25.5081,25.7278,25.2562,25.5081,5170701.0],["2012-11-28",25.417,25.5402,25.2884,25.4866,4070926.0],["2012-11-29",25.7975,26.253,25.776,26.2155,3925153.0],["2012-11-30",25.9368,26.253,25.8457,25.985,3049770.0],["2012-12-03",26.119,26.253,25.6206,25.6796,2100383.0],["2012-12-04",25.7278,26.0547,25.7224,25.9046,1616905.0],["2012-12-05",25.9797,25.985,25.5027,25.835,2546041.0],["2012-12-06",25.835,25.8618,25.4866,25.5563,4986363.0],["2012-12-07",25.7064,25.7921,25.417,25.7439,2949113.0],["2012-12-10",25.7224,25.9743,25.6367,25.8135,1493020.0],["2012-12-11",25.776,25.9582,25.5617,25.6742,1994813.0],["2012-12-12",25.7921,25.8564,25.5778,25.6849,2183172.0],["2012-12-13",25.4384,25.7171,25.358,25.6367,1597101.0],["2012-12-14",25.626,25.8993,25.5617,25.701,1425569.0],["2012-12-17",25.7492,26.2583,25.7064,26.2476,2296336.0],["2012-12-18",26.2583,26.5263,26.1619,26.3923,3060193.0],["2012-12-19",26.4727,26.4727,26.0333,26.1511,1593975.0],["2012-12-20",26.1833,26.2315,25.9207,26.1404,1851720.0],["2012-12-21",25.7814,26.0493,25.7171,25.8457,3055130.0],["2012-12-24",25.6796,25.985,25.6796,25.9261,631634.0],["2012-12-26",25.9207,26.0333,25.7492,25.8671,973062.0],["2012-12-27",25.8671,26.0386,25.5992,25.8189,1474259.0],["2012-12-28",25.5134,25.7278,25.4116,25.4599,2087578.0],["2012-12-31",25.3527,26.4244,25.3527,26.3387,2970853.0],["2013-01-02",26.8264,27.239,26.7728,27.1211,2510752.0],["2013-01-03",27.0943,27.2765,26.7996,26.88,1642218.0],["2013-01-04",26.9603,26.9603,26.6495,26.7621,1767145.0],["2013-01-07",26.5745,26.8532,26.478,26.7621,1916492.0],["2013-01-08",26.6442,26.8907,26.4673,26.6067,1319999.0],["2013-01-09",26.6602,27.105,26.6334,27.0997,2492437.0],["2013-01-10",27.2819,27.3087,26.8853,27.1157,1097393.0],["2013-01-11",27.0675,27.1425,26.9764,27.0032,1281731.0],["2013-01-14",26.9389,27.03,26.8478,26.9764,1337420.0],["2013-01-15",26.7781,27.0675,26.7245,26.9603,1418868.0],["2013-01-16",26.896,27.3087,26.7996,27.239,1788438.0],["2013-01-17",27.3301,27.9088,27.3301,27.7856,2463253.0],["2013-01-18",27.8874,28.1822,27.5337,28.1768,4086561.0],["2013-01-22",28.15,28.4233,27.9839,28.3858,1901453.0],["2013-01-23",28.3804,28.5742,28.2351,28.488,2372424.0],["2013-01-24",28.515,28.6549,28.3643,28.445,2691368.0],["2013-01-25",28.515,28.7195,27.7722,28.6603,2227991.0],["2013-01-28",28.6764,28.7033,28.3966,28.4342,2456552.0],["2013-01-29",28.2028,28.2028,27.1425,27.6377,5793401.0],["2013-01-30",27.5569,27.6484,26.7281,26.8572,5800697.0],["2013-01-31",26.8841,27.3739,26.8841,27.277,4802472.0],["2013-02-01",27.4547,27.6215,27.1694,27.4547,2076113.0],["2013-02-04",27.234,27.7238,27.2232,27.4493,1466963.0],["2013-02-05",27.6753,27.9337,27.3955,27.6807,1612140.0],["2013-02-06",27.4708,27.5946,27.3255,27.4385,1302279.0],["2013-02-07",27.4977,27.5677,26.9649,27.1963,1498827.0],["2013-02-08",27.2286,27.6377,27.2286,27.4762,2543957.0],["2013-02-11",27.4923,27.7776,27.487,27.5677,1485278.0],["2013-02-12",27.6215,28.1436,27.5623,28.0036,2073433.0],["2013-02-13",28.0844,28.5203,28.0252,28.515,2264620.0],["2013-02-14",28.375,28.628,28.375,28.4342,2123165.0],["2013-02-15",28.4342,28.6495,28.3051,28.4773,2054224.0],["2013-02-19",28.4719,28.7733,28.2997,28.3212,1869886.0],["2013-02-20",28.3212,28.4181,27.7022,27.713,1512973.0],["2013-02-21",27.6161,27.6269,27.2286,27.3739,1279200.0],["2013-02-22",27.53,27.896,27.4762,27.7507,1705203.0],["2013-02-25",27.8529,28.079,27.3147,27.3255,2654589.0],["2013-02-26",27.3739,27.5085,27.0295,27.3093,1615863.0],["2013-02-27",27.304,28.4504,27.304,28.3212,1368987.0],["2013-02-28",28.332,28.9778,28.332,28.671,2086834.0],["2013-03-01",28.3212,28.4127,27.8207,28.1113,2084898.0],["2013-03-04",28.1059,28.1705,27.7399,27.9821,1370625.0],["2013-03-05",28.2135,28.7625,28.1813,28.3373,2121974.0],["2013-03-06",28.515,28.515,27.8099,27.9444,3377797.0],["2013-03-07",27.9767,28.2243,27.6969,27.7668,1844722.0],["2013-03-08",27.966,28.0198,27.7453,27.8207,1800201.0],["2013-03-11",27.826,27.966,27.7399,27.7668,2063754.0],["2013-03-12",27.8314,27.8476,27.2071,27.4062,2344877.0],["2013-03-13",27.4278,27.7991,27.2286,27.7615,2110062.0],["2013-03-14",27.8745,28.2566,27.7937,28.192,1487511.0],["2013-03-15",28.0628,28.6387,28.0305,28.3589,3002866.0],["2013-03-18",28.0521,28.6549,27.9229,28.4073,1321041.0],["2013-03-19",28.5257,28.7733,28.2943,28.6872,2246157.0],["2013-03-20",28.811,29.1716,28.7464,28.7895,1684357.0],["2013-03-21",28.5957,28.9778,28.445,28.628,2519537.0],["2013-03-22",28.6764,28.8594,28.558,28.7356,1771017.0],["2013-03-25",28.8271,28.9186,27.8368,27.9714,2433473.0],["2013-03-26",28.122,28.1651,27.5462,27.7991,3136132.0],["2013-03-27",27.6592,27.8368,27.417,27.7507,1547816.0],["2013-03-28",27.7453,28.4235,27.6377,28.3912,2292464.0],["2013-04-01",28.332,28.4342,27.7291,27.7776,1825514.0],["2013-04-02",27.9444,28.3104,27.826,27.9283,2704322.0],["2013-04-03",27.9875,28.1543,27.6807,27.8852,2246901.0],["2013-04-04",27.9337,28.4396,27.9175,28.4073,2303930.0],["2013-04-05",28.0521,28.2458,27.7722,27.9821,2031592.0],["2013-04-08",27.9229,28.4934,27.8637,28.4719,1261779.0],["2013-04-09",28.4934,28.8002,28.4504,28.6764,1578787.0],["2013-04-10",28.6872,29.0909,28.5311,29.0909,1795585.0],["2013-04-11",29.0101,29.4784,28.9455,29.0317,2299909.0],["2013-04-12",28.9132,29.1716,28.6764,28.7141,1452520.0],["2013-04-15",28.5688,28.6064,27.713,27.7668,1577298.0],["2013-04-16",27.9391,28.2728,27.6215,28.2674,1800648.0],["2013-04-17",28.0306,28.0306,27.5569,27.9122,2208038.0],["2013-04-18",27.9606,28.0359,27.1748,27.234,2441216.0],["2013-04-19",27.2394,27.3093,26.755,27.0402,3565708.0],["2013-04-22",27.0941,27.1156,26.7335,26.938,2497202.0],["2013-04-23",27.7991,29.2846,27.7991,28.4934,4765545.0],["2013-04-24",28.6232,29.4719,28.6232,29.3908,2896254.0],["2013-04-25",29.4556,29.7205,29.3367,29.3908,1826705.0],["2013-04-26",29.3691,29.4502,28.9853,29.0826,1314936.0],["2013-04-29",29.1367,29.5475,29.0827,29.4827,1199092.0],["2013-04-30",29.3962,29.6448,29.1151,29.38,2070157.0],["2013-05-01",29.3421,29.6989,28.9097,28.9205,2148031.0],["2013-05-02",29.0286,29.0826,28.6394,28.7853,2243476.0],["2013-05-03",28.9962,29.4394,28.9962,29.3097,2639848.0],["2013-05-06",29.2773,29.5638,29.2394,29.4611,1161420.0],["2013-05-07",29.5908,29.98,29.5421,29.9259,1051681.0],["2013-05-08",29.8557,30.1205,29.7259,29.9908,901143.0],["2013-05-09",29.9908,30.4611,29.9097,30.1638,1117048.0],["2013-05-10",30.1692,30.3638,29.9205,30.1368,1633582.0],["2013-05-13",30.0827,30.4989,30.0124,30.407,1235423.0],["2013-05-14",30.4287,30.9963,30.4287,30.8125,1835937.0],["2013-05-15",30.6503,31.2341,30.4503,31.2233,1388790.0],["2013-05-16",31.2125,31.3693,30.9638,31.099,1390279.0],["2013-05-17",31.1422,31.4666,31.0017,31.2557,2142820.0],["2013-05-20",31.1584,31.6017,31.0449,31.3963,1114963.0],["2013-05-21",31.353,31.672,31.2612,31.2882,1498976.0],["2013-05-22",31.2774,31.6449,30.78,30.8449,1500316.0],["2013-05-23",30.4395,30.9152,30.38,30.5043,2232011.0],["2013-05-24",30.38,31.1314,30.2989,31.0665,1809284.0],["2013-05-28",31.353,31.6179,31.0341,31.1909,1143403.0],["2013-05-29",30.899,31.3855,30.8395,31.2882,1157995.0],["2013-05-30",31.3909,31.8882,31.2557,31.699,1975754.0],["2013-05-31",31.5531,32.2126,31.472,31.4828,2502116.0],["2013-06-03",31.5639,31.672,30.8557,31.4936,1783673.0],["2013-06-04",31.4179,31.6071,30.6935,31.2287,2775645.0],["2013-06-05",31.0774,31.153,30.6287,30.9044,2239456.0],["2013-06-06",30.8395,31.4666,30.7909,31.4666,2063456.0],["2013-06-07",31.6882,32.072,31.5585,31.9206,1875247.0],["2013-06-10",31.9909,32.1747,31.8179,32.1423,1712350.0],["2013-06-11",31.7477,32.0125,31.5477,31.7044,1159484.0],["2013-06-12",31.9585,31.9639,31.3098,31.3801,845156.0],["2013-06-13",31.326,32.1855,30.9746,32.1044,1918577.0],["2013-06-14",32.0341,32.4342,31.9639,32.2828,1623903.0],["2013-06-17",32.4666,32.5099,31.6287,31.7909,3314961.0],["2013-06-18",31.8666,32.2882,31.6071,32.2017,1649812.0],["2013-06-19",32.1747,32.3855,31.7044,31.7152,2474569.0],["2013-06-20",31.4449,31.4449,30.6017,30.6557,2402055.0],["2013-06-21",30.8665,30.953,30.5152,30.7422,3303644.0],["2013-06-24",30.3476,30.6016,29.9962,30.1638,2297825.0],["2013-06-25",30.4125,30.7854,30.38,30.5962,1989751.0],["2013-06-26",30.8287,30.9855,30.553,30.9314,1289921.0],["2013-06-27",31.0773,31.6341,31.0773,31.5963,1205643.0],["2013-06-28",31.5368,31.6179,31.1584,31.1855,3109330.0],["2013-07-01",31.353,31.6341,31.1638,31.4882,1246889.0],["2013-07-02",31.4233,31.7206,31.2125,31.3206,1711010.0],["2013-07-03",31.2017,31.3855,31.0179,31.3152,528148.0],["2013-07-05",31.5368,31.7801,31.3422,31.7747,857217.0],["2013-07-08",31.926,31.9369,31.6828,31.7909,1238699.0],["2013-07-09",32.0179,32.1639,31.7206,31.8342,1563748.0],["2013-07-10",31.7747,31.9801,31.4828,31.8125,1286496.0],["2013-07-11",32.3099,32.8504,32.0017,32.7856,2054224.0],["2013-07-12",32.672,32.9639,32.4774,32.9585,1278902.0],["2013-07-15",33.0829,33.1423,32.5801,32.9099,1968458.0],["2013-07-16",32.9585,33.2288,32.5207,32.5369,1285007.0],["2013-07-17",32.6937,32.8612,32.4666,32.5585,984378.0],["2013-07-18",32.7153,32.7315,32.418,32.6774,1426462.0],["2013-07-19",32.7153,32.9639,32.5098,32.8342,1808688.0],["2013-07-22",32.9585,33.3802,32.6396,32.6666,1601271.0],["2013-07-23",32.1747,33.2342,32.0558,32.3909,2093832.0],["2013-07-24",32.5918,32.8089,32.4072,32.5049,1996302.0],["2013-07-25",32.5321,33.0098,32.3801,32.9989,1012073.0],["2013-07-26",32.7655,32.9283,32.5809,32.912,1891477.0],["2013-07-29",32.8415,32.9772,32.5212,32.7655,1092628.0],["2013-07-30",32.8198,33.1618,32.4832,33.0478,1730963.0],["2013-07-31",33.1346,33.4712,32.9826,33.1563,2031443.0],["2013-08-01",33.3843,34.0846,33.3843,33.9054,1315085.0],["2013-08-02",33.8403,33.9434,33.558,33.9434,879403.0],["2013-08-05",33.9597,34.3126,33.8783,34.3126,1183159.0],["2013-08-06",34.1497,34.3886,34.09,34.3234,1356181.0],["2013-08-07",34.2094,34.3886,33.9326,34.3397,1333400.0],["2013-08-08",34.4754,34.6166,34.2963,34.5297,1240933.0],["2013-08-09",34.4266,34.6654,34.1117,34.432,1086821.0],["2013-08-12",34.2909,34.698,34.2909,34.6654,975146.0],["2013-08-13",34.7414,34.9423,34.5786,34.8337,1082950.0],["2013-08-14",34.8934,35.2191,34.4157,34.4483,1368689.0],["2013-08-15",34.1171,34.1334,33.7534,33.8892,1418570.0],["2013-08-16",33.7914,33.9109,33.6394,33.7154,1487064.0],["2013-08-19",33.71,33.7752,33.4549,33.4875,850368.0],["2013-08-20",33.4875,33.7697,33.3626,33.6123,758646.0],["2013-08-21",33.5526,33.7426,33.2269,33.2432,787979.0],["2013-08-22",33.3246,33.7969,33.3246,33.7154,578030.0],["2013-08-23",33.7806,33.8294,33.3789,33.5309,690003.0],["2013-08-26",33.5092,33.7589,33.4006,33.4657,860940.0],["2013-08-27",33.026,33.2106,32.7492,32.7818,1065082.0],["2013-08-28",32.7763,33.0423,32.5103,32.8849,960554.0],["2013-08-29",32.7709,33.3843,32.7383,33.102,1010287.0],["2013-08-30",33.1183,33.216,32.5538,32.6298,975295.0],["2013-09-03",33.178,33.3246,32.7709,32.912,1173034.0],["2013-09-04",32.9826,33.5309,32.8686,33.4549,988547.0],["2013-09-05",33.4006,33.8403,33.2757,33.786,1154868.0],["2013-09-06",33.8783,33.9272,33.1943,33.4603,987654.0],["2013-09-09",33.6286,34.1226,33.6178,34.09,594111.0],["2013-09-10",34.3017,34.9314,34.2149,34.9151,928094.0],["2013-09-11",34.8934,35.0074,34.6003,34.9857,792297.0],["2013-09-12",34.926,35.1051,34.6491,34.8011,1001055.0],["2013-09-13",34.9043,34.9314,34.6437,34.7903,856920.0],["2013-09-16",35.3331,35.3819,34.8771,34.9314,572967.0],["2013-09-17",34.8825,35.1377,34.7794,35.0562,610639.0],["2013-09-18",35.04,35.4634,34.7848,35.3548,1100818.0],["2013-09-19",35.4905,35.8868,35.4905,35.5177,1317616.0],["2013-09-20",35.4959,36.0931,35.4959,35.7294,4116192.0],["2013-09-23",35.6262,35.6534,34.9314,35.1051,1511633.0],["2013-09-24",35.0671,35.5828,34.9857,35.3277,1308533.0],["2013-09-25",35.382,35.6859,35.2354,35.5557,1479917.0],["2013-09-26",35.6262,35.7999,35.3982,35.7836,872852.0],["2013-09-27",35.5176,35.6913,35.3711,35.5665,745393.0],["2013-09-30",35.3005,35.4959,35.1648,35.2517,1491829.0],["2013-10-01",35.1377,35.8868,35.1377,35.8162,1432567.0],["2013-10-02",35.5122,35.9954,35.3385,35.9736,1406956.0],["2013-10-03",35.8325,35.9899,35.2028,35.5991,1090841.0],["2013-10-04",35.5882,36.1311,35.4417,35.9954,1072080.0],["2013-10-07",35.3657,35.7131,35.2897,35.42,1089204.0],["2013-10-08",35.3494,35.6425,34.622,34.6491,1282178.0],["2013-10-09",34.7305,34.9151,34.3831,34.6328,994503.0],["2013-10-10",35.0997,35.5122,35.0074,35.5122,1093968.0],["2013-10-11",35.4742,36.1528,35.4199,36.0388,765644.0],["2013-10-14",35.8488,35.9682,35.5285,35.8216,1334889.0],["2013-10-15",35.7131,35.8216,35.0454,35.1431,1303620.0],["2013-10-16",35.3602,35.6425,35.0671,35.3711,1613927.0],["2013-10-17",35.1485,35.2028,34.8391,35.0454,2219503.0],["2013-10-18",35.2625,35.534,35.0617,35.4145,3060640.0],["2013-10-21",35.5557,35.7294,35.4525,35.6642,1984688.0],["2013-10-22",35.2843,35.3494,34.09,35.1105,4264943.0],["2013-10-23",35.1105,35.5083,34.7672,35.4811,2530258.0],["2013-10-24",35.5356,35.9443,35.4157,35.8462,1674827.0],["2013-10-25",35.8299,36.3476,35.7372,36.3312,1569555.0],["2013-10-28",36.2549,36.3966,36.1078,36.1677,1213535.0],["2013-10-29",36.2658,36.9034,36.1841,36.8598,1492574.0],["2013-10-30",36.7835,37.0287,36.4838,36.5928,1309724.0],["2013-10-31",36.7072,36.8216,36.2713,36.5601,1389833.0],["2013-11-01",36.7181,36.9797,36.4184,36.7726,1189115.0],["2013-11-04",36.8761,37.0832,36.7454,36.9742,874043.0],["2013-11-05",36.838,37.323,36.4892,37.1432,1272053.0],["2013-11-06",37.2467,37.3502,36.8871,37.0669,871512.0],["2013-11-07",37.2249,37.3175,36.0969,36.1514,1240486.0],["2013-11-08",36.1459,36.7181,36.135,36.7072,1647579.0],["2013-11-11",36.7399,37.0723,36.6854,37.0015,1784864.0],["2013-11-12",36.9633,37.274,36.8435,37.0832,922584.0],["2013-11-13",36.8871,37.3121,36.7999,37.3012,1183904.0],["2013-11-14",37.4756,38.0369,37.3666,38.0042,1180033.0],["2013-11-15",38.3093,38.5491,38.1023,38.4074,1785907.0],["2013-11-18",38.5382,38.6581,38.1677,38.3039,949982.0],["2013-11-19",38.3257,38.4456,37.7753,37.9279,1129704.0],["2013-11-20",38.1459,38.3638,37.8788,37.9497,1402787.0],["2013-11-21",38.0641,38.4183,37.9279,38.3747,1319105.0],["2013-11-22",38.3257,38.4728,37.7862,38.3475,1340845.0],["2013-11-25",38.4183,38.7235,38.4129,38.5818,890273.0],["2013-11-26",38.5655,38.8543,38.511,38.6581,1245102.0],["2013-11-27",38.6908,38.9197,38.3693,38.8379,918117.0],["2013-11-29",38.8434,38.8815,38.5273,38.5382,539018.0],["2013-12-02",38.4728,38.6799,38.2112,38.3802,1149061.0],["2013-12-03",38.1295,38.2821,37.7916,38.1404,1175417.0],["2013-12-04",37.9006,38.2984,37.5573,38.026,815228.0],["2013-12-05",37.9442,38.2167,37.7753,38.0096,893102.0],["2013-12-06",38.5764,38.778,38.2875,38.6636,1124195.0],["2013-12-09",38.5873,38.9469,38.4728,38.8216,954300.0],["2013-12-10",38.62,39.3992,38.5164,39.0396,1343674.0],["2013-12-11",39.0178,39.1431,38.2112,38.2821,1420208.0],["2013-12-12",38.1895,38.3584,37.8243,38.1295,1533968.0],["2013-12-13",38.2821,38.5001,37.9878,38.1513,1167823.0],["2013-12-16",38.5546,39.1159,38.0151,39.0178,2174089.0],["2013-12-17",39.639,40.0368,39.2194,39.688,2106191.0],["2013-12-18",39.8243,40.9468,39.53,40.9196,1622266.0],["2013-12-19",40.8106,40.8978,40.4564,40.8106,1497487.0],["2013-12-20",40.827,41.3665,40.7725,41.0885,2239307.0],["2013-12-23",41.4482,41.5572,41.0177,41.3719,1984539.0],["2013-12-24",41.4809,41.8242,41.4318,41.7152,560906.0],["2013-12-26",41.6716,42.282,41.5844,42.173,917820.0],["2013-12-27",42.3147,42.489,42.173,42.2711,1040811.0],["2013-12-30",42.2711,42.4563,42.064,42.173,755370.0],["2013-12-31",42.3364,42.4509,42.0149,42.3255,1049001.0],["2014-01-02",42.1512,42.3364,41.6444,41.8896,1583552.0],["2014-01-03",41.895,42.2711,41.7261,41.7588,1399660.0],["2014-01-06",41.9822,42.0803,41.4754,41.4972,2022658.0],["2014-01-07",41.6825,42.1512,41.6008,41.9441,1299748.0],["2014-01-08",41.8515,42.2329,41.6825,42.1021,1413508.0],["2014-01-09",42.2002,42.4345,42.0149,42.1294,1340845.0],["2014-01-10",42.2329,42.3037,41.8569,41.9713,1353352.0],["2014-01-13",41.7534,41.8623,40.8324,40.9142,2811232.0],["2014-01-14",41.034,41.4101,40.7398,41.3065,2227395.0],["2014-01-15",41.4537,42.064,41.3937,42.064,1686144.0],["2014-01-16",41.9332,42.2002,41.8296,42.0585,1347694.0],["2014-01-17",42.0531,42.4236,41.4809,42.2874,3398494.0],["2014-01-21",42.4781,42.6035,41.9114,42.3691,2285317.0],["2014-01-22",42.6644,42.6808,42.0958,42.3035,1368093.0],["2014-01-23",42.0521,42.1669,41.2484,41.3906,1919172.0],["2014-01-24",41.1172,41.2101,39.3787,39.4826,3818987.0],["2014-01-27",39.7723,39.9145,38.9741,39.3678,2614833.0],["2014-01-28",42.5222,42.5222,39.9527,40.893,4057078.0],["2014-01-29",40.8876,41.396,40.237,40.4448,3517911.0],["2014-01-30",40.822,40.9368,40.401,40.8603,1744661.0],["2014-01-31",40.6525,40.9751,39.909,40.6361,1868844.0],["2014-02-03",40.6361,40.9532,39.0726,39.1272,4305295.0],["2014-02-04",39.3951,40.4229,39.0015,40.3737,3033986.0],["2014-02-05",40.2206,41.0079,40.1277,40.8985,3262846.0],["2014-02-06",40.7947,41.1336,40.5432,40.9696,1856039.0],["2014-02-07",41.1391,41.7733,41.0243,41.7514,2249283.0],["2014-02-10",41.7514,41.9263,41.4233,41.8498,1980966.0],["2014-02-11",41.7514,42.4566,41.7514,42.2653,2641784.0],["2014-02-12",42.2926,42.7737,42.2817,42.4621,1466367.0],["2014-02-13",42.1341,42.6097,41.7787,42.6042,1502997.0],["2014-02-14",42.5605,42.894,42.2981,42.8502,1382834.0],["2014-02-18",43.1236,43.2329,42.73,43.2165,1321190.0],["2014-02-19",43.1291,43.3149,42.4894,42.5496,1808986.0],["2014-02-20",42.6589,43.3259,42.5933,43.1837,2058245.0],["2014-02-21",43.3095,43.7086,43.0033,43.2821,1867951.0],["2014-02-24",43.3532,43.7304,43.2931,43.4735,1526821.0],["2014-02-25",43.5063,44.0366,43.3915,43.8343,3821667.0],["2014-02-26",43.8944,44.1787,43.6101,43.9491,1787247.0],["2014-02-27",43.9382,44.3263,43.796,44.2498,1369582.0],["2014-02-28",44.3591,44.4958,43.9218,44.1787,1296472.0],["2014-03-03",43.7906,44.0967,43.4953,43.889,1173183.0],["2014-03-04",44.4794,44.8949,44.4247,44.7855,1310916.0],["2014-03-05",44.7801,44.9331,44.5286,44.7801,1490489.0],["2014-03-06",44.7309,45.2612,44.7309,45.2229,1507017.0],["2014-03-07",45.3924,45.5783,45.048,45.2721,1525332.0],["2014-03-10",45.1518,45.2284,44.7692,45.037,896527.0],["2014-03-11",45.0261,45.2503,44.2662,44.4739,2204018.0],["2014-03-12",44.135,44.1459,43.4461,43.8671,2537256.0],["2014-03-13",44.0147,44.1186,42.6753,42.9541,3204924.0],["2014-03-14",42.9596,43.1072,42.2981,42.3309,2865581.0],["2014-03-17",42.7628,43.4024,42.73,43.2329,2114827.0],["2014-03-18",43.3805,43.5828,43.2165,43.4407,1218449.0],["2014-03-19",43.4625,43.6211,42.6972,42.976,1138787.0],["2014-03-20",42.8284,43.2111,42.6152,43.2001,1352012.0],["2014-03-21",43.5938,43.7304,42.6862,42.7792,3263739.0],["2014-03-24",43.0361,43.3751,42.4457,42.7737,1253291.0],["2014-03-25",43.0471,43.4079,42.5878,42.9869,1380452.0],["2014-03-26",43.2329,43.4407,42.2106,42.227,1312256.0],["2014-03-27",42.2379,42.309,41.5874,41.8334,1541115.0],["2014-03-28",41.9045,42.5769,41.8389,42.4566,1408743.0],["2014-03-31",42.7956,43.4024,42.6917,43.3751,1536648.0],["2014-04-01",43.386,44.124,43.386,43.8671,1495254.0],["2014-04-02",43.9491,44.3045,43.9054,44.0366,1319701.0],["2014-04-03",44.1022,44.2115,43.5938,43.7359,1313000.0],["2014-04-04",44.1897,44.1897,42.6316,42.7682,1422888.0],["2014-04-07",42.5332,42.5824,41.6311,41.9427,1718008.0],["2014-04-08",42.0521,42.9158,41.9427,42.8885,2072241.0],["2014-04-09",43.0197,43.8288,42.7737,43.7906,1830428.0],["2014-04-10",43.7687,43.8015,42.6917,42.7136,2409500.0],["2014-04-11",42.4621,42.8776,42.0028,42.1231,1773697.0],["2014-04-14",42.4949,42.7682,42.1122,42.3254,1642963.0],["2014-04-15",42.4949,42.719,41.6639,42.4949,1186882.0],["2014-04-16",42.9869,43.7359,42.6972,43.7304,1150699.0],["2014-04-17",43.9218,43.9218,43.4899,43.4899,2185554.0],["2014-04-21",43.5172,44.0475,43.386,43.9983,1803179.0],["2014-04-22",42.6425,42.73,40.7017,40.9751,7981338.0],["2014-04-23",40.1578,41.6936,40.1413,41.2384,3886588.0],["2014-04-24",41.4797,41.4797,40.8654,41.0519,2979489.0],["2014-04-25",40.9421,41.1341,40.4265,40.4978,2148925.0],["2014-04-28",40.6405,40.7118,39.4721,40.1029,3694507.0],["2014-04-29",40.2675,40.5363,39.9054,40.3717,2686901.0],["2014-04-30",40.3388,40.8763,40.1358,40.7502,2134779.0],["2014-05-01",40.7502,40.8763,40.421,40.7063,1489745.0],["2014-05-02",40.8653,41.3426,40.7392,40.9751,1917236.0],["2014-05-05",40.7392,41.1616,40.5362,41.0957,1768634.0],["2014-05-06",40.9806,41.2384,40.7118,41.0628,1809731.0],["2014-05-07",41.1177,41.348,40.8599,41.2164,2501073.0],["2014-05-08",41.0464,41.6552,41.0409,41.4523,1729622.0],["2014-05-09",41.3371,41.4139,40.7776,41.1232,1857230.0],["2014-05-12",41.3261,41.9405,41.3261,41.9185,2144160.0],["2014-05-13",42.0227,42.1928,41.7485,41.8856,1300642.0],["2014-05-14",41.732,41.8856,41.2054,41.2603,947897.0],["2014-05-15",41.0244,41.0683,40.059,40.6459,2756437.0],["2014-05-16",40.3388,40.624,39.9274,40.24,2598752.0],["2014-05-19",40.1632,40.9038,39.9822,40.7886,1267288.0],["2014-05-20",40.7886,40.8489,39.9054,40.0535,1345907.0],["2014-05-21",40.1084,40.6021,40.0919,40.4704,1390726.0],["2014-05-22",40.6185,40.9257,40.5088,40.6459,1000906.0],["2014-05-23",40.7721,41.0299,40.6569,40.986,890869.0],["2014-05-27",41.2548,41.6497,41.1945,41.2164,1668425.0],["2014-05-28",41.3097,41.5785,40.8928,40.9257,1224405.0],["2014-05-29",40.9696,41.0738,40.5527,40.8105,1440608.0],["2014-05-30",40.7666,40.9751,40.4375,40.9421,2283530.0],["2014-06-02",41.0244,41.1616,40.5582,41.1177,1001353.0],["2014-06-03",40.997,41.1012,40.5801,40.7502,981549.0],["2014-06-04",40.6843,41.0464,40.6624,40.8873,1403383.0],["2014-06-05",41.0957,41.9569,40.8379,41.7869,1618692.0],["2014-06-06",41.8692,42.478,41.8692,42.4561,919755.0],["2014-06-09",42.3628,43.4434,42.3519,43.0595,1475897.0],["2014-06-10",42.9169,43.0211,42.7358,42.8181,1000459.0],["2014-06-11",42.6097,42.7249,42.3683,42.4671,1153528.0],["2014-06-12",42.4451,42.5768,41.2274,41.3316,1884776.0],["2014-06-13",41.3426,41.4578,41.0848,41.2384,1165887.0],["2014-06-16",41.1945,41.6443,41.1067,41.4029,1787098.0],["2014-06-17",41.2219,41.5565,41.167,41.3919,1933467.0],["2014-06-18",41.4578,41.5181,40.7502,41.0848,1416486.0],["2014-06-19",41.1067,41.1067,40.7118,40.9586,2453425.0],["2014-06-20",41.0409,41.4633,40.9367,41.3426,2383145.0],["2014-06-23",41.3426,41.4742,41.2658,41.37,1002395.0],["2014-06-24",41.4797,41.5236,41.0848,41.1067,1551985.0],["2014-06-25",40.9915,41.0683,40.5198,40.6679,2052438.0],["2014-06-26",40.5472,40.6569,40.048,40.1358,1926022.0],["2014-06-27",39.889,40.1248,39.697,39.9109,3010609.0],["2014-06-30",39.8451,40.24,39.4556,39.5599,3155191.0],["2014-07-01",39.8067,39.9164,39.4447,39.7683,2174536.0],["2014-07-02",39.6476,39.8451,39.4118,39.4392,2088620.0],["2014-07-03",39.6805,39.8945,39.5379,39.6037,1141467.0],["2014-07-07",39.4556,39.4831,38.9016,38.9729,2445087.0],["2014-07-08",38.9455,38.9729,38.4025,38.5286,2485290.0],["2014-07-09",38.6767,39.0058,38.5835,38.929,3261506.0],["2014-07-10",38.4464,38.8303,38.2105,38.6603,1766699.0],["2014-07-11",38.77,38.9455,38.4025,38.8577,1866313.0],["2014-07-14",39.2198,39.7409,39.1265,39.6257,3990967.0],["2014-07-15",39.494,39.8506,39.2472,39.7683,3283096.0],["2014-07-16",39.9877,40.3881,39.7848,40.1632,2804532.0],["2014-07-17",40.0151,40.0151,39.1814,39.2582,2606792.0],["2014-07-18",39.335,39.7518,39.2472,39.7025,2779814.0],["2014-07-21",39.5983,40.0426,39.4556,39.8231,1465921.0],["2014-07-22",40.0535,40.1358,39.675,39.7244,1907260.0],["2014-07-23",39.796,39.8842,39.4876,39.5702,1209515.0],["2014-07-24",39.5261,39.8236,39.4545,39.5371,1787545.0],["2014-07-25",39.4655,39.9117,39.438,39.807,1139978.0],["2014-07-28",39.7575,39.763,39.2232,39.5482,1024730.0],["2014-07-29",39.4876,39.6638,38.5292,38.5347,1658002.0],["2014-07-30",38.6504,38.7165,38.0775,38.3309,3092057.0],["2014-07-31",36.3535,37.0034,35.026,35.2904,11069375.0],["2014-08-01",34.993,35.4667,34.6515,35.0591,6635729.0],["2014-08-04",35.1141,36.0395,35.0646,35.8467,4707027.0],["2014-08-05",35.676,36.1772,35.4887,35.6429,3482473.0],["2014-08-06",35.1637,36.056,35.1637,35.8467,2954623.0],["2014-08-07",36.0891,36.7556,36.0836,36.6564,3554094.0],["2014-08-08",36.6289,37.0089,36.3975,36.9869,3030711.0],["2014-08-11",37.3449,37.8627,37.3284,37.6534,2777878.0],["2014-08-12",37.4551,38.0665,37.4551,37.703,1882096.0],["2014-08-13",37.8847,38.0555,37.6479,37.747,1892370.0],["2014-08-14",37.8682,38.0279,37.6424,37.7305,1919619.0],["2014-08-15",37.9288,37.9288,37.053,37.422,3333127.0],["2014-08-18",37.6864,38.3419,37.6864,38.2207,2126590.0],["2014-08-19",38.2813,38.6669,38.2703,38.4631,2008661.0],["2014-08-20",38.386,38.8046,38.386,38.5622,2113040.0],["2014-08-21",38.6614,38.7385,38.4025,38.5677,1430482.0],["2014-08-22",38.408,38.5347,38.094,38.2262,2118698.0],["2014-08-25",38.3915,38.7274,38.2758,38.4961,1165887.0],["2014-08-26",38.5677,38.733,37.8131,37.8351,2006725.0],["2014-08-27",37.9178,38.072,37.6974,37.8076,1454306.0],["2014-08-28",37.6148,37.8296,37.389,37.736,1028303.0],["2014-08-29",37.7856,37.8021,37.2403,37.4936,1907409.0],["2014-09-02",37.4992,37.5928,37.0805,37.2843,3325086.0],["2014-09-03",37.5377,37.5928,36.9979,37.2072,1394895.0],["2014-09-04",37.3945,37.4936,36.8547,36.9098,2135226.0],["2014-09-05",36.9428,37.1025,36.5022,37.0805,2601879.0],["2014-09-08",36.9759,37.1797,36.7225,36.8602,1675870.0],["2014-09-09",36.9043,37.2182,36.7666,37.0805,8503828.0],["2014-09-10",37.031,37.2568,36.728,37.0089,1932275.0],["2014-09-11",36.9043,37.422,36.8051,37.3394,1631944.0],["2014-09-12",37.3725,37.4055,37.0475,37.1191,1467261.0],["2014-09-15",37.0199,37.3449,36.8382,37.086,1317914.0],["2014-09-16",36.9759,37.2403,36.7776,37.1026,1294537.0],["2014-09-17",37.1797,37.4771,36.9704,37.1026,1560770.0],["2014-09-18",37.3009,37.4275,37.1081,37.2843,1121366.0],["2014-09-19",37.5157,37.6203,37.1136,37.4,2738569.0],["2014-09-22",37.2403,37.2788,36.8106,36.9428,3210582.0],["2014-09-23",36.717,37.0144,36.6289,36.7996,2414265.0],["2014-09-24",36.6784,37.0916,36.4857,37.0585,1988113.0],["2014-09-25",37.031,37.031,36.7886,36.7886,3296497.0],["2014-09-26",36.7831,37.2403,36.6178,37.1301,2563760.0],["2014-09-29",36.7335,36.7335,36.1662,36.4471,2644762.0],["2014-09-30",36.5077,36.6178,35.9954,36.0725,3866486.0],["2014-10-01",36.023,36.1827,35.5273,35.5878,3903116.0],["2014-10-02",35.4832,35.7476,35.362,35.6154,3380477.0],["2014-10-03",35.8908,35.9514,35.5823,35.8798,1912621.0],["2014-10-06",36.0175,36.2984,35.8742,35.9899,1184053.0],["2014-10-07",35.6099,35.8412,35.1692,35.1692,1812858.0],["2014-10-08",35.2133,35.7751,34.9048,35.7366,2648484.0],["2014-10-09",35.6374,35.6594,34.4972,34.5468,2323436.0],["2014-10-10",34.5193,34.7671,34.029,34.2328,3284585.0],["2014-10-13",34.4972,34.657,33.7371,33.7702,3638669.0],["2014-10-14",33.9024,34.6019,33.8087,34.0456,3127049.0],["2014-10-15",33.4782,34.1062,32.5474,33.5168,4998126.0],["2014-10-16",32.9054,34.2879,32.9054,34.0456,4958370.0],["2014-10-17",34.3871,35.2904,34.365,35.1086,4209701.0],["2014-10-20",35.004,35.5217,34.9379,35.3785,3917261.0],["2014-10-21",36.2929,36.6123,35.7476,35.8026,5225199.0],["2014-10-22",35.9908,36.5054,35.7639,35.7805,3554839.0],["2014-10-23",36.2066,37.0975,36.2066,36.7157,2361554.0],["2014-10-24",36.7434,37.1197,36.5608,37.0367,1504932.0],["2014-10-27",36.843,36.9537,36.439,36.5497,2390292.0],["2014-10-28",36.8706,37.258,36.4446,37.258,2403395.0],["2014-10-29",37.3742,37.3742,36.6216,36.9924,1207579.0],["2014-10-30",36.7987,37.2359,36.6216,37.1805,1064635.0],["2014-10-31",37.673,37.7283,36.9702,37.1031,2170515.0],["2014-11-03",37.2137,37.3189,36.7766,36.926,1730069.0],["2014-11-04",36.926,36.926,36.3062,36.6161,2117358.0],["2014-11-05",36.9647,37.2082,36.5718,37.1639,1277711.0],["2014-11-06",37.2414,37.6177,37.0533,37.5623,1560174.0],["2014-11-07",37.59,37.6841,37.4129,37.673,1130449.0],["2014-11-10",37.6896,37.9054,37.5679,37.7892,1025325.0],["2014-11-11",37.7671,37.9054,37.4738,37.6952,1048554.0],["2014-11-12",37.5181,37.911,37.3687,37.8722,1118835.0],["2014-11-13",37.839,38.1378,37.6454,37.8888,3289797.0],["2014-11-14",37.7118,38.2596,37.662,37.994,2753757.0],["2014-11-17",38.0825,38.3537,37.7339,38.1821,1729622.0],["2014-11-18",38.1545,38.2928,37.8556,37.911,1542157.0],["2014-11-19",37.8501,37.8501,37.1197,37.4295,1826705.0],["2014-11-20",37.2303,37.5734,37.1086,37.5181,1062699.0],["2014-11-21",38.0438,38.2098,37.8058,37.9442,1028750.0],["2014-11-24",38.0825,38.1932,37.8722,38.0825,1308384.0],["2014-11-25",38.1821,38.3869,38.1434,38.2264,1666191.0],["2014-11-26",38.2928,38.2928,37.6066,37.6454,1013116.0],["2014-11-28",37.4351,37.4351,35.6145,35.8082,1958482.0],["2014-12-01",35.4596,35.4596,34.2366,34.7236,5080915.0],["2014-12-02",34.5687,34.8177,34.0374,34.7568,4543981.0],["2014-12-03",34.8675,35.6975,34.707,35.6422,2130015.0],["2014-12-04",35.6698,35.7307,35.3489,35.5204,1416039.0],["2014-12-05",35.0003,35.3821,34.873,34.9781,1614225.0],["2014-12-08",34.9671,34.9671,33.8935,33.9931,1598442.0],["2014-12-09",33.5615,34.7457,33.4896,34.7236,2089960.0],["2014-12-10",34.6959,34.6959,33.6279,33.6556,2874217.0],["2014-12-11",33.7773,34.4137,33.6556,33.9544,2058543.0],["2014-12-12",33.5505,33.8659,33.2074,33.2129,1871375.0],["2014-12-15",33.2682,33.5007,32.9141,33.1133,1964736.0],["2014-12-16",33.0192,34.1702,33.0192,33.7331,3222196.0],["2014-12-17",33.8216,35.2936,33.7607,35.2548,4794878.0],["2014-12-18",35.8303,36.0351,34.8398,35.9908,3822710.0],["2014-12-19",36.1125,36.9094,35.9465,36.8596,4375427.0],["2014-12-22",36.6216,37.0367,36.4778,36.9979,1824174.0],["2014-12-23",37.2193,37.4904,37.0422,37.1197,1383281.0],["2014-12-24",37.1529,37.2691,36.9924,37.0699,546165.0],["2014-12-26",37.1916,37.3078,37.0422,37.1418,592622.0],["2014-12-29",37.1418,37.3465,37.0422,37.2137,1100967.0],["2014-12-30",37.2801,37.2801,36.9702,37.1473,1232892.0],["2014-12-31",37.0864,37.341,36.6936,36.7544,1531437.0],["2015-01-02",36.9536,37.1805,36.6659,36.8983,2338921.0],["2015-01-05",36.6659,36.6659,35.2769,35.3931,2597263.0],["2015-01-06",35.537,35.8082,34.6849,35.0888,2915611.0],["2015-01-07",35.4153,35.526,35.039,35.3544,1762380.0],["2015-01-08",35.4651,36.2785,35.4374,36.273,2290529.0],["2015-01-09",36.3505,36.3892,35.9687,36.0351,2051693.0],["2015-01-12",35.8524,36.0849,35.4872,35.7639,2093534.0],["2015-01-13",36.0572,36.4335,35.3157,35.9687,3038602.0],["2015-01-14",35.3434,36.2454,35.3434,36.1402,3329106.0],["2015-01-15",36.4058,36.8319,35.9023,35.9465,3308707.0],["2015-01-16",35.9189,35.9963,35.194,35.6809,4222655.0],["2015-01-20",35.8691,36.0019,35.4264,35.8746,2509710.0],["2015-01-21",35.7805,36.8098,35.7805,36.6936,2178705.0],["2015-01-22",36.6216,36.9204,36.1402,36.6936,2908315.0],["2015-01-23",36.4999,36.6382,35.3212,35.5536,3357546.0],["2015-01-26",35.6145,35.7639,35.2271,35.4042,1949548.0],["2015-01-27",34.8841,35.2548,34.3307,34.6959,2495117.0],["2015-01-28",34.8572,35.0408,34.1008,34.1286,2432282.0],["2015-01-29",34.0841,34.8239,33.7782,34.6904,3944063.0],["2015-01-30",34.4679,34.6236,34.0174,34.3789,3480835.0],["2015-02-02",34.6681,35.7583,34.5903,35.7527,3411448.0],["2015-02-03",35.4746,36.7539,35.4746,36.5369,3434379.0],["2015-02-04",35.9363,35.9974,35.1576,35.3356,3290392.0],["2015-02-05",35.5358,35.597,35.2966,35.5692,1899815.0],["2015-02-06",35.6748,35.8918,35.5469,35.775,2964003.0],["2015-02-09",35.7138,36.4647,35.7138,36.4146,2243774.0],["2015-02-10",36.6649,36.8429,35.7694,36.181,2430793.0],["2015-02-11",36.0308,36.2867,35.7583,35.9529,1297217.0],["2015-02-12",36.231,36.6093,36.1309,36.587,1469643.0],["2015-02-13",36.053,37.3768,35.9585,37.1933,2295591.0],["2015-02-17",37.121,37.3657,36.6816,37.299,1647876.0],["2015-02-18",37.3768,37.7773,37.0987,37.1877,1630157.0],["2015-02-19",37.0042,37.3879,36.8874,37.2378,1257014.0],["2015-02-20",37.1988,37.9553,36.8707,37.8385,1747342.0],["2015-02-23",37.8218,37.8774,37.0042,37.2378,1320445.0],["2015-02-24",37.1821,37.7272,37.1043,37.616,1185244.0],["2015-02-25",37.5882,37.8218,37.3601,37.5659,1017732.0],["2015-02-26",37.4992,37.6939,37.2044,37.4547,1288432.0],["2015-02-27",37.4491,37.6104,36.9041,36.9708,1793798.0],["2015-03-02",36.9708,37.1154,36.6649,36.8262,1699396.0],["2015-03-03",36.5703,36.8373,36.5092,36.6371,1635518.0],["2015-03-04",36.4591,36.4925,35.6693,35.8139,2226353.0],["2015-03-05",35.8862,36.0697,35.736,36.0419,1344120.0],["2015-03-06",35.6693,36.0364,35.1298,35.2688,1563897.0],["2015-03-09",35.2688,35.775,35.063,35.736,2000025.0],["2015-03-10",35.3355,35.5469,34.9295,34.9629,1464878.0],["2015-03-11",35.0463,35.0741,34.4957,34.7627,1588316.0],["2015-03-12",34.9851,35.8028,34.8795,35.7026,1943741.0],["2015-03-13",35.5914,35.5914,35.1131,35.4635,1747490.0],["2015-03-16",35.5859,35.9529,35.2855,35.8695,2028018.0],["2015-03-17",35.6693,36.1198,35.5636,35.9363,2343090.0],["2015-03-18",35.686,37.0932,35.2744,36.7427,3484856.0],["2015-03-19",36.4257,36.4313,35.4079,35.8083,2657716.0],["2015-03-20",35.8417,36.0642,35.6192,35.9529,5112630.0],["2015-03-23",35.9251,36.0086,35.6137,35.647,1409934.0],["2015-03-24",35.6137,35.7805,35.3912,35.7138,1107518.0],["2015-03-25",35.736,35.7861,34.9407,34.9407,1101562.0],["2015-03-26",34.6514,35.1798,34.6459,34.9629,1883883.0],["2015-03-27",34.8517,34.8517,34.518,34.7015,1523098.0],["2015-03-30",34.8739,35.3801,34.8739,35.3356,1139085.0],["2015-03-31",35.152,35.152,34.6514,34.9796,1763423.0],["2015-04-01",34.8795,35.3077,34.4734,35.0352,1683315.0],["2015-04-02",34.9851,35.736,34.8405,35.4134,1958333.0],["2015-04-06",35.2632,36.9986,35.1965,36.5369,2979638.0],["2015-04-07",36.4535,36.5314,35.8194,35.8528,1115410.0],["2015-04-08",34.0285,34.9407,33.8672,34.6014,5594769.0],["2015-04-09",34.479,34.7849,34.2398,34.6681,1416486.0],["2015-04-10",34.8072,34.9907,34.4456,34.8517,1140425.0],["2015-04-13",34.4623,35.0352,34.4568,34.8016,1850380.0],["2015-04-14",34.7682,35.5135,34.6292,35.4524,1969351.0],["2015-04-15",35.5914,36.2978,35.3967,36.0864,2198955.0],["2015-04-16",35.9752,36.1587,35.7249,35.9529,1349481.0],["2015-04-17",35.5803,35.6359,35.1909,35.3689,1760594.0],["2015-04-20",35.6025,35.8139,35.2855,35.6025,2015362.0],["2015-04-21",34.9963,35.0352,34.2009,34.3566,6335844.0],["2015-04-22",34.2784,34.2784,33.5012,33.8311,4728320.0],["2015-04-23",33.8534,34.4852,33.6913,34.2728,3060342.0],["2015-04-24",34.1945,34.5411,34.1498,34.3958,10202479.0],["2015-04-27",34.4685,35.1673,34.4685,34.9437,2553486.0],["2015-04-28",34.8151,34.9661,34.5915,34.9101,1622266.0],["2015-04-29",34.7089,35.2792,34.4741,35.0387,1721433.0],["2015-04-30",34.8039,35.117,34.5411,34.748,2430346.0],["2015-05-01",34.9381,35.145,34.6362,34.7368,1695375.0],["2015-05-04",34.8375,35.1114,34.6697,34.871,1399958.0],["2015-05-05",34.8878,35.4357,34.502,34.5523,1035004.0],["2015-05-06",34.8319,34.8934,34.3622,34.6641,1275329.0],["2015-05-07",34.625,34.6753,34.2896,34.6362,1178841.0],["2015-05-08",35.0108,35.1562,34.6921,34.7089,1305853.0],["2015-05-11",34.7704,35.0499,34.653,34.7536,863769.0],["2015-05-12",34.653,35.1338,34.5859,35.0387,1048703.0],["2015-05-13",35.1506,35.5252,35.022,35.3574,1622861.0],["2015-05-14",35.609,36.0619,35.609,35.9613,1361691.0],["2015-05-15",35.9613,35.9724,35.5867,35.7823,1975605.0],["2015-05-18",35.7823,35.9221,35.637,35.7823,1282922.0],["2015-05-19",35.8438,35.9109,35.6202,35.8103,1404425.0],["2015-05-20",35.8662,36.0339,35.6537,35.8886,1592039.0],["2015-05-21",35.978,36.8894,35.8998,36.867,2374657.0],["2015-05-22",36.7999,36.7999,36.129,36.3526,1889988.0],["2015-05-26",36.2408,36.2855,35.6761,36.0283,2209825.0],["2015-05-27",36.1513,36.252,35.8718,36.1402,1976648.0],["2015-05-28",35.9221,36.1737,35.8271,36.0507,906503.0],["2015-05-29",35.8942,36.0339,35.7041,35.7991,2730528.0],["2015-06-01",35.9165,35.9724,35.4469,35.4972,1503592.0],["2015-06-02",35.3351,36.0339,35.2847,35.7041,1076547.0],["2015-06-03",35.7264,36.0227,35.4916,35.6034,1010138.0],["2015-06-04",35.3574,35.4301,34.6921,34.7536,1447606.0],["2015-06-05",34.7257,34.8934,34.4573,34.8766,907694.0],["2015-06-08",34.7704,34.871,34.3902,34.407,993014.0],["2015-06-09",34.4293,34.7704,34.1274,34.228,1627328.0],["2015-06-10",34.4741,34.7033,34.3063,34.6362,1453860.0],["2015-06-11",34.7424,34.8039,34.407,34.7704,1098733.0],["2015-06-12",34.7033,34.8263,34.5356,34.7145,1195518.0],["2015-06-15",34.4629,34.5244,34.0324,34.1442,1274584.0],["2015-06-16",34.0715,34.4405,33.9094,34.4349,867789.0],["2015-06-17",34.4573,34.5691,33.9876,34.2728,1515504.0],["2015-06-18",34.4181,34.6362,34.2392,34.5132,1364371.0],["2015-06-19",34.3846,34.53,34.2336,34.3343,1549305.0],["2015-06-22",34.5859,34.7816,34.379,34.748,1768485.0],["2015-06-23",34.7368,35.1506,34.6697,35.1226,1255674.0],["2015-06-24",35.0331,35.7712,34.9605,35.6705,3262399.0],["2015-06-25",35.6314,35.7935,35.3239,35.6034,4489782.0],["2015-06-26",35.6593,35.76,35.4525,35.6426,2595774.0],["2015-06-29",35.2903,36.1122,35.2288,36.0228,5906267.0],["2015-06-30",37.8231,38.7791,37.4652,38.4381,10094080.0],["2015-07-01",38.589,38.9412,38.2032,38.4157,3208051.0],["2015-07-02",38.5722,38.6226,37.8454,37.9852,2087131.0],["2015-07-06",37.5435,37.8958,36.7887,36.9285,3250487.0],["2015-07-07",36.9285,37.1969,36.2352,37.1577,2581628.0],["2015-07-08",36.8782,37.0291,36.3135,36.4365,1165291.0],["2015-07-09",36.8726,37.0068,36.0787,36.0899,1534712.0],["2015-07-10",36.4644,36.5427,35.7153,35.7264,2251368.0],["2015-07-13",36.1122,36.4812,35.7544,36.4365,1396235.0],["2015-07-14",36.4365,36.6937,36.3918,36.5092,959661.0],["2015-07-15",36.4029,36.6098,35.4637,35.6146,2940626.0],["2015-07-16",35.9557,36.129,35.6761,35.9948,1437927.0],["2015-07-17",35.883,36.0004,35.4469,35.6873,1642516.0],["2015-07-20",35.6537,35.9613,35.391,35.8271,2752565.0],["2015-07-21",34.6641,34.9493,33.9597,34.4405,4361281.0],["2015-07-22",34.019,34.5585,34.019,34.345,2651165.0],["2015-07-23",34.3056,34.8789,34.1988,34.7721,2204316.0],["2015-07-24",34.7047,34.7665,34.0134,34.1932,2214441.0],["2015-07-27",33.9066,33.9066,32.7488,33.0186,4445410.0],["2015-07-28",33.2097,33.4401,32.9174,33.412,1758062.0],["2015-07-29",33.4401,34.2663,33.3783,34.1707,1378665.0],["2015-07-30",34.1314,34.2044,33.8167,34.137,1182564.0],["2015-07-31",34.3112,34.3899,33.9684,34.1764,1983050.0],["2015-08-03",34.092,34.1988,33.6312,33.8391,1072973.0],["2015-08-04",34.0021,34.1089,33.62,33.6762,1295132.0],["2015-08-05",34.1258,34.6035,33.9403,34.2045,1096202.0],["2015-08-06",34.255,34.4293,33.9796,34.2663,1232296.0],["2015-08-07",34.255,34.6147,34.1876,34.3618,1187180.0],["2015-08-10",34.6822,35.0981,34.5248,35.0531,979464.0],["2015-08-11",34.6091,34.7721,34.1876,34.3393,842476.0],["2015-08-12",34.0752,34.5473,33.7942,34.4461,767282.0],["2015-08-13",34.2944,34.9126,34.1539,34.3955,558971.0],["2015-08-14",34.3787,34.6878,34.2719,34.6597,609597.0],["2015-08-17",35.2835,35.6657,34.3393,35.1824,3119306.0],["2015-08-18",34.9744,35.2273,34.6709,34.9969,1221873.0],["2015-08-19",34.7609,34.8283,33.8448,34.1483,1223958.0],["2015-08-20",33.901,33.9684,33.0917,33.1029,1349034.0],["2015-08-21",32.8556,32.9849,32.0407,32.0519,1802137.0],["2015-08-24",29.6858,31.6922,29.416,30.7143,2548870.0],["2015-08-25",31.3719,31.3944,29.7645,29.7814,2279808.0],["2015-08-26",30.557,30.5851,29.7926,30.5008,2861709.0],["2015-08-27",30.9672,31.7653,30.8323,31.3325,2247348.0],["2015-08-28",31.2426,31.6585,31.2145,31.4562,1439267.0],["2015-08-31",31.3831,31.4562,30.8492,31.074,1826407.0],["2015-09-01",31.636,31.636,29.8376,30.0624,1840106.0],["2015-09-02",30.4445,30.8942,29.6858,30.2647,1581914.0],["2015-09-03",30.2759,30.7256,30.2366,30.4783,1196412.0],["2015-09-04",29.9837,30.1411,29.7533,29.8938,957576.0],["2015-09-08",30.5289,30.7424,30.0849,30.675,1136256.0],["2015-09-09",31.0122,31.1808,30.3153,30.394,1310171.0],["2015-09-10",30.3771,30.8942,29.9331,30.467,1477833.0],["2015-09-11",30.5794,30.8998,30.1579,30.5794,1622414.0],["2015-09-14",30.5176,31.0403,29.9949,30.0624,1269819.0],["2015-09-15",30.1411,30.5907,29.9556,30.3715,1903687.0],["2015-09-16",30.4839,30.956,30.3546,30.8436,975593.0],["2015-09-17",30.7368,30.8211,29.832,29.905,2351280.0],["2015-09-18",29.579,29.579,28.6011,28.663,3257188.0],["2015-09-21",28.7416,28.9046,28.3033,28.3595,3801417.0],["2015-09-22",28.4157,28.8428,27.9604,28.8147,3002866.0],["2015-09-23",28.8934,29.0058,28.3707,28.4269,2149818.0],["2015-09-24",28.056,28.8372,27.7862,28.7023,2553188.0],["2015-09-25",28.9721,29.3936,28.9271,29.2137,2519686.0],["2015-09-28",28.9271,29.1294,28.663,28.8147,2627489.0],["2015-09-29",29.017,29.3205,28.3876,28.5449,1796479.0],["2015-09-30",28.7304,28.8878,28.0897,28.6854,2898785.0],["2015-10-01",28.7079,28.944,27.7244,27.848,3061831.0],["2015-10-02",27.6064,28.8597,27.2242,28.8597,2255984.0],["2015-10-05",29.18,30.8548,29.1575,30.6356,3143726.0],["2015-10-06",30.7312,31.3494,30.4333,30.5513,3077167.0],["2015-10-07",30.7087,31.6922,30.1411,31.0178,4571975.0],["2015-10-08",31.0066,32.3442,30.8942,32.3329,3381072.0],["2015-10-09",32.2318,32.6533,31.8721,32.1194,2235734.0],["2015-10-12",32.0463,32.2486,31.8046,31.9676,1638645.0],["2015-10-13",31.6979,32.5971,31.518,31.636,2181385.0],["2015-10-14",31.4281,31.4281,30.7537,31.1808,2377784.0],["2015-10-15",31.2763,31.8552,30.7593,31.8384,2951049.0],["2015-10-16",31.5911,31.5911,30.8436,31.2314,3126007.0],["2015-10-19",31.0066,31.7372,30.6581,31.0291,3923813.0],["2015-10-20",32.2599,32.2599,30.0961,30.5626,4536387.0],["2015-10-21",30.7265,31.4954,29.4206,30.506,4332246.0],["2015-10-22",30.5852,31.8459,30.54,31.4728,4554107.0],["2015-10-23",31.5689,32.0042,31.3597,31.5406,2853966.0],["2015-10-26",31.5463,31.795,30.8961,31.1053,1815836.0],["2015-10-27",30.9357,31.1675,30.4269,30.8735,2475611.0],["2015-10-28",30.8961,31.5293,30.7265,31.0092,2666203.0],["2015-10-29",30.8113,31.4049,30.7661,31.2862,1616607.0],["2015-10-30",31.3088,31.7498,31.1901,31.6141,3553796.0],["2015-11-02",31.5802,32.5187,31.4784,32.1455,1891328.0],["2015-11-03",32.1003,33.2254,32.1003,33.0501,2356343.0],["2015-11-04",33.1914,33.5985,32.9314,33.1688,2504498.0],["2015-11-05",32.9992,33.7455,32.8635,33.5815,2768200.0],["2015-11-06",33.3271,33.5759,32.1568,32.3717,2746758.0],["2015-11-09",32.2247,32.3378,31.4728,31.8346,2550210.0],["2015-11-10",31.6933,32.219,31.6085,32.2134,1728580.0],["2015-11-11",32.3547,32.4226,31.9307,32.0777,1438821.0],["2015-11-12",31.5293,31.8516,30.7604,30.7831,2543063.0],["2015-11-13",30.8226,31.3597,30.6756,31.0262,2067477.0],["2015-11-16",31.1449,31.6933,31.1449,31.4049,1917534.0],["2015-11-17",31.5293,31.5463,30.8961,31.0375,1691206.0],["2015-11-18",31.2636,31.8629,31.1845,31.8007,2642677.0],["2015-11-19",31.8346,32.1908,31.6424,32.0947,1089948.0],["2015-11-20",32.2869,32.4734,31.9307,32.0438,1040960.0],["2015-11-23",32.0551,32.4621,31.8346,31.9081,985122.0],["2015-11-24",31.8176,32.106,31.6933,31.9646,1039620.0],["2015-11-25",31.9703,32.1738,31.7498,31.7611,1047512.0],["2015-11-27",31.6254,32.0155,31.5124,31.8798,745245.0],["2015-11-30",31.829,32.1851,31.6311,32.0551,2004790.0],["2015-12-01",32.2021,32.6261,31.8968,32.2699,2520877.0],["2015-12-02",32.1173,32.2416,31.5406,31.665,2609621.0],["2015-12-03",31.4784,31.8063,31.3201,31.5632,3320172.0],["2015-12-04",31.6028,31.9081,31.3145,31.5632,3499150.0],["2015-12-07",31.4049,31.518,30.9696,31.0827,1452520.0],["2015-12-08",30.6587,30.8679,29.6241,29.7485,2446725.0],["2015-12-09",29.5732,30.1273,29.4375,29.6806,1216662.0],["2015-12-10",29.7994,30.393,29.6185,30.116,1777568.0],["2015-12-11",29.6806,29.7033,29.1153,29.2453,2211165.0],["2015-12-14",29.1888,29.5676,28.9118,29.5393,2450447.0],["2015-12-15",29.7428,29.8276,28.7082,28.7422,2370190.0],["2015-12-16",29.0361,29.4375,28.8439,29.2736,1969649.0],["2015-12-17",29.2849,29.5563,28.0298,28.0298,3321661.0],["2015-12-18",27.7924,28.0129,27.2157,27.2553,4565870.0],["2015-12-21",27.4362,27.8772,27.261,27.4984,4887791.0],["2015-12-22",27.5832,27.9111,27.3401,27.8489,2698217.0],["2015-12-23",28.0185,28.5613,27.945,28.4878,2996464.0],["2015-12-24",28.4708,28.646,28.3351,28.4256,590835.0],["2015-12-28",28.2786,28.386,27.9394,28.0411,873596.0],["2015-12-29",28.2673,28.6234,28.0807,28.5386,1989602.0],["2015-12-30",28.3577,28.6461,28.1881,28.2673,1206388.0],["2015-12-31",28.109,28.2899,27.9733,28.0016,1077440.0],["2016-01-04",27.4928,27.8998,27.2383,27.8602,2719361.0],["2016-01-05",27.8037,28.0185,27.2666,27.6228,1172736.0],["2016-01-06",27.0631,27.4362,26.6786,26.9896,1673338.0],["2016-01-07",26.3847,26.7182,26.1585,26.2773,2444938.0],["2016-01-08",26.4412,26.5656,25.7684,25.8024,3628097.0],["2016-01-11",26.102,26.1642,25.3444,25.7232,2844883.0],["2016-01-12",26.085,26.1529,25.4858,26.0737,2524897.0],["2016-01-13",26.1981,26.5712,25.4236,25.4801,2408904.0],["2016-01-14",25.6102,26.0059,25.1579,25.7289,2500180.0],["2016-01-15",25.0278,25.4688,24.8695,25.2257,3035178.0],["2016-01-19",25.6271,25.8702,24.6151,24.9204,1621670.0],["2016-01-20",24.4568,24.6038,23.7445,24.3042,3358737.0],["2016-01-21",24.4342,24.6999,24.0385,24.5247,3495130.0],["2016-01-22",25.0222,25.5932,24.5134,24.9317,2983212.0],["2016-01-25",24.8695,25.1013,24.5982,24.6378,2894616.0],["2016-01-26",24.9317,25.7458,24.7565,25.6158,2444045.0],["2016-01-27",25.4506,26.3504,25.4279,25.6955,2443151.0],["2016-01-28",26.2536,26.3789,25.4336,25.8949,2525344.0],["2016-01-29",26.0315,26.8402,25.8949,26.8345,3228748.0],["2016-02-01",26.5213,26.7377,26.1682,26.5555,2270874.0],["2016-02-02",25.8949,26.3334,25.0748,25.3994,4018215.0],["2016-02-03",25.7582,25.9347,24.8926,25.8835,3003909.0],["2016-02-04",25.9233,27.3926,25.9233,26.658,4490377.0],["2016-02-05",26.5156,26.7548,26.0657,26.3391,2865134.0],["2016-02-08",26.0429,26.2252,25.5019,25.986,4311846.0],["2016-02-09",25.6272,26.2935,25.5588,25.7411,4204043.0],["2016-02-10",25.5361,25.6158,24.4142,24.4199,3831793.0],["2016-02-11",24.0269,24.8014,23.6738,24.5338,2747056.0],["2016-02-12",24.8982,25.6272,24.6818,25.2855,1563599.0],["2016-02-16",25.5702,26.1796,25.3766,26.0486,4046209.0],["2016-02-17",26.5327,27.1193,26.1511,27.0452,1907707.0],["2016-02-18",26.9826,27.6318,26.8345,27.4894,3431401.0],["2016-02-19",27.2616,27.5008,27.0566,27.3414,3105012.0],["2016-02-22",27.7913,28.2412,27.7514,27.9792,1242719.0],["2016-02-23",27.8197,28.1785,27.1591,27.1876,1338164.0],["2016-02-24",26.8972,27.3129,26.4871,27.2673,2036952.0],["2016-02-25",27.2559,27.4894,26.5384,27.2787,2016255.0],["2016-02-26",27.461,27.8311,27.3015,27.6432,1569406.0],["2016-02-29",27.7514,27.8653,27.1705,27.1705,1318956.0],["2016-03-01",27.4894,28.076,27.2332,27.9963,1863484.0],["2016-03-02",27.8995,28.8391,27.7742,28.822,2580437.0],["2016-03-03",28.8164,29.1068,28.6113,28.9758,1912918.0],["2016-03-04",28.936,29.1865,28.6057,28.7822,3090866.0],["2016-03-07",28.6626,29.6478,28.617,29.5453,1481704.0],["2016-03-08",29.141,29.2833,28.3721,28.4348,1621521.0],["2016-03-09",28.6,28.7822,28.3551,28.5886,1547369.0],["2016-03-10",28.6455,28.9701,27.8311,28.1785,2148925.0],["2016-03-11",28.5544,28.9246,28.2753,28.7024,2077006.0],["2016-03-14",28.5316,29.1467,28.5202,28.805,2214143.0],["2016-03-15",28.469,28.7025,28.076,28.617,1405020.0],["2016-03-16",28.5999,29.6193,28.5316,29.4713,1971436.0],["2016-03-17",29.608,30.6786,29.4257,30.6444,2780261.0],["2016-03-18",30.821,30.9747,30.5533,30.6387,3155638.0],["2016-03-21",30.5362,30.9178,30.4622,30.7868,1182415.0],["2016-03-22",30.5932,30.9349,30.4508,30.7242,933752.0],["2016-03-23",30.633,30.633,30.0692,30.149,1292005.0],["2016-03-24",29.8699,30.0351,29.4941,29.9838,1959077.0],["2016-03-28",29.9895,30.1091,29.625,29.9838,1532926.0],["2016-03-29",29.7788,30.428,29.551,30.4166,2428261.0],["2016-03-30",30.6273,30.8324,30.4793,30.7925,1507315.0],["2016-03-31",30.8039,31.0602,30.7583,30.9007,1829088.0],["2016-04-01",30.5419,30.7014,30.1091,30.4964,2115720.0],["2016-04-04",30.4565,30.5419,30.1148,30.2572,1794692.0],["2016-04-05",30.0578,30.0578,29.2093,29.2492,2410244.0],["2016-04-06",29.2833,29.7503,28.6854,29.1467,2533385.0],["2016-04-07",29.141,29.2207,28.8221,28.8733,2631510.0],["2016-04-08",29.3004,29.7161,29.2662,29.3346,1637751.0],["2016-04-11",29.5396,29.8073,29.3859,29.4428,924818.0],["2016-04-12",29.5738,30.354,29.5738,30.2458,1435247.0],["2016-04-13",30.5761,31.3677,30.485,31.3335,1773995.0],["2016-04-14",31.5271,31.698,31.1968,31.4987,1801541.0],["2016-04-15",31.4474,31.5272,31.2823,31.3848,1320892.0],["2016-04-18",31.1114,31.5784,31.0089,31.4189,1777717.0],["2016-04-19",31.6923,32.1536,31.4816,32.0397,1344567.0],["2016-04-20",31.9824,32.4521,31.8564,32.3032,1478279.0],["2016-04-21",32.3032,32.5553,32.0855,32.3318,1343227.0],["2016-04-22",32.3834,32.899,32.3834,32.813,1552431.0],["2016-04-25",32.6183,32.7958,32.0397,32.1542,2749141.0],["2016-04-26",32.8646,33.4145,31.6387,33.3973,3581045.0],["2016-04-27",34.3196,35.5627,33.7411,34.3368,5603107.0],["2016-04-28",33.9874,34.2165,33.5177,33.6208,1890583.0],["2016-04-29",33.5578,33.8671,33.1281,33.2713,3847129.0],["2016-05-02",33.0765,33.8785,32.9104,33.7926,2314055.0],["2016-05-03",33.3916,33.4031,33.0479,33.2198,1790225.0],["2016-05-04",33.0135,33.2599,32.3605,32.5839,1087119.0],["2016-05-05",32.836,33.0021,32.4922,32.5954,1545135.0],["2016-05-06",32.498,33.3114,32.3548,33.3057,2011043.0],["2016-05-09",33.2026,33.3343,32.8417,32.9505,2434664.0],["2016-05-10",33.1453,33.4661,33.0078,33.4031,2034123.0],["2016-05-11",33.4661,34.0275,33.1911,33.7411,1722326.0],["2016-05-12",33.9702,34.2795,33.5406,33.9244,2153094.0],["2016-05-13",33.8785,34.1077,32.962,33.025,1650557.0],["2016-05-16",33.1109,33.8671,33.0307,33.552,1974861.0],["2016-05-17",33.4088,33.8499,33.2198,33.3229,1307789.0],["2016-05-18",33.1682,34.0389,33.0135,33.953,3409661.0],["2016-05-19",33.6036,33.6666,33.0364,33.4317,3180802.0],["2016-05-20",33.6551,34.0676,33.3916,33.5005,1543349.0],["2016-05-23",33.4546,34.0905,33.2771,33.9759,1585041.0],["2016-05-24",34.1879,34.5545,33.9988,34.417,1472472.0],["2016-05-25",34.6805,35.1847,34.6003,35.1446,1717710.0],["2016-05-26",35.2591,35.5914,34.8123,34.8524,1745257.0],["2016-05-27",34.8409,34.8925,34.5144,34.7206,1252845.0],["2016-05-31",34.7378,34.8925,34.3769,34.5087,1642963.0],["2016-06-01",34.2108,34.4972,33.7926,34.48,1914705.0],["2016-06-02",34.4457,36.3132,34.1936,34.8008,6436351.0],["2016-06-03",34.7608,34.7665,34.2108,34.3712,2089514.0],["2016-06-06",34.5889,34.8352,34.3024,34.7836,3162934.0],["2016-06-07",34.9097,35.2477,34.7149,34.9841,2514474.0],["2016-06-08",35.1159,35.3851,34.8008,34.9097,1903835.0],["2016-06-09",34.6748,34.692,34.291,34.4629,1533819.0],["2016-06-10",34.4342,34.6977,33.7582,34.016,1682123.0],["2016-06-13",33.8155,33.9244,33.5005,33.5291,1469941.0],["2016-06-14",33.3343,33.953,33.277,33.9015,2733655.0],["2016-06-15",34.0905,34.4743,33.8556,34.2566,2214143.0],["2016-06-16",33.8957,34.5774,33.6895,34.5316,2771178.0],["2016-06-17",34.6405,35.0758,34.4686,35.0586,4644489.0],["2016-06-20",35.6659,35.9179,35.5341,35.6773,2678115.0],["2016-06-21",35.5971,35.6487,35.1617,35.2248,1964140.0],["2016-06-22",35.3221,35.3737,34.6977,34.7264,2081324.0],["2016-06-23",35.219,35.305,35.0414,35.2362,1834746.0],["2016-06-24",33.4546,33.9358,33.0021,33.1281,4314824.0],["2016-06-27",32.6584,32.6813,31.8106,32.2402,2867665.0],["2016-06-28",32.7901,32.813,32.1543,32.3318,3610527.0],["2016-06-29",32.8073,33.2255,32.498,33.0536,2319118.0],["2016-06-30",33.1797,33.3973,32.8302,33.3916,1976648.0],["2016-07-01",33.4546,33.8041,33.4317,33.701,1215769.0],["2016-07-05",33.6208,33.6494,32.9276,33.1682,1597250.0],["2016-07-06",33.0651,33.6551,32.7672,33.6494,1471877.0],["2016-07-07",33.9473,34.2967,33.764,33.9817,1546327.0],["2016-07-08",34.3769,35.2534,34.2165,35.1904,1776079.0],["2016-07-11",35.4138,35.706,35.2362,35.6315,2205060.0],["2016-07-12",36.0038,36.5423,35.8835,36.4335,2443002.0],["2016-07-13",36.634,36.634,36.0497,36.2272,2069412.0],["2016-07-14",36.6626,36.6741,36.3132,36.3246,1515504.0],["2016-07-15",36.5366,36.6741,35.9924,36.4163,1061955.0],["2016-07-18",36.2673,36.4048,35.8835,36.0726,973210.0],["2016-07-19",35.8549,35.9924,35.6028,35.8091,1481704.0],["2016-07-20",35.7918,35.9934,35.475,35.9415,1947165.0],["2016-07-21",35.8494,36.218,35.5902,35.6996,1599037.0],["2016-07-22",35.5902,36.1489,35.3713,36.0625,3916963.0],["2016-07-25",36.0337,36.0567,35.5671,35.7457,1308087.0],["2016-07-26",35.8436,36.4599,35.8033,36.4484,1464432.0],["2016-07-27",36.5463,36.7537,36.2007,36.7306,2388505.0],["2016-07-28",36.4138,36.9437,35.9243,36.794,2036654.0],["2016-07-29",36.65,37.0417,36.385,36.7594,2055565.0],["2016-08-01",36.6385,36.7134,35.7399,35.8782,2555869.0],["2016-08-02",35.8263,35.8263,35.0315,35.21,2492884.0],["2016-08-03",35.2792,36.1201,35.1294,35.907,1930489.0],["2016-08-04",35.8782,36.3102,35.8264,35.8552,1064486.0],["2016-08-05",36.1316,37.1857,36.1143,37.1857,2659652.0],["2016-08-08",37.2951,37.3815,36.9553,37.082,1299748.0],["2016-08-09",37.0359,37.249,36.9668,37.1569,814930.0],["2016-08-10",37.3239,37.3527,36.9783,37.0762,670497.0],["2016-08-11",37.2548,38.0554,37.0762,37.9172,1678103.0],["2016-08-12",37.7847,37.9345,37.4794,37.802,1072973.0],["2016-08-15",37.969,38.5853,37.9114,38.4586,1537541.0],["2016-08-16",38.3607,38.4932,38.1188,38.234,1539626.0],["2016-08-17",38.2224,38.4413,38.1418,38.3549,1123599.0],["2016-08-18",38.378,38.4528,38.2167,38.3204,940899.0],["2016-08-19",38.0151,38.1418,37.0129,37.8941,3411448.0],["2016-08-22",37.6234,37.8538,37.514,37.5773,1873907.0],["2016-08-23",37.5773,37.9114,37.4794,37.5082,2436153.0],["2016-08-24",37.4967,37.5197,36.9783,37.1569,2566887.0],["2016-08-25",37.1338,37.1684,36.7594,36.8516,2058840.0],["2016-08-26",36.8113,37.1108,36.4945,36.6903,1746895.0],["2016-08-29",36.771,37.4506,36.6961,37.3124,1716073.0],["2016-08-30",37.2029,37.2029,36.7767,36.9553,1389535.0],["2016-08-31",36.8977,37.0129,36.6385,36.8919,1406212.0],["2016-09-01",36.2526,36.5694,35.953,36.4081,2359023.0],["2016-09-02",36.7249,36.961,36.5694,36.8746,1421251.0],["2016-09-06",37.0129,37.5197,36.6212,36.7537,1974861.0],["2016-09-07",36.5924,36.7479,36.3447,36.506,1391768.0],["2016-09-08",36.2929,36.2929,35.7342,35.809,2767455.0],["2016-09-09",35.4462,35.5556,34.49,34.4958,3140450.0],["2016-09-12",34.202,34.9969,34.0408,34.899,2041866.0],["2016-09-13",34.4152,34.588,33.7758,33.8737,2361703.0],["2016-09-14",33.8277,34.0235,33.5685,33.8565,2282339.0],["2016-09-15",33.9025,34.1329,33.6952,33.9889,3220558.0],["2016-09-16",33.7758,34.2251,33.5224,34.2136,4984130.0],["2016-09-19",34.4785,34.6859,34.3345,34.4497,1427355.0],["2016-09-20",34.6168,34.6513,34.2769,34.2885,924520.0],["2016-09-21",34.5592,34.8932,34.5016,34.8529,1860208.0],["2016-09-22",35.4059,36.3332,35.3771,35.8552,2880322.0],["2016-09-23",35.619,35.7111,35.2388,35.2849,1887456.0],["2016-09-26",34.9912,35.2446,34.8126,35.1179,1248824.0],["2016-09-27",34.9336,35.4232,34.7435,35.4001,1477535.0],["2016-09-28",35.7572,36.5348,35.5959,36.4484,2847117.0],["2016-09-29",36.3332,36.673,36.1547,36.2583,2382698.0],["2016-09-30",36.339,37.2951,36.3159,37.0014,2120932.0],["2016-10-03",36.6673,36.9668,36.6039,36.8631,1912174.0],["2016-10-04",36.9207,37.0877,35.7169,35.8148,2582075.0],["2016-10-05",35.9185,36.3159,35.8206,35.8436,2099937.0],["2016-10-06",35.619,35.8206,35.1812,35.4635,1771166.0],["2016-10-07",35.5671,35.5671,34.5304,34.6916,1293494.0],["2016-10-10",34.8933,35.066,34.4325,34.4325,1071038.0],["2016-10-11",34.2021,34.4785,33.7643,34.0696,1994962.0],["2016-10-12",34.2597,34.4728,33.9544,34.3403,1186584.0],["2016-10-13",33.9429,33.9659,33.4245,33.8737,1177203.0],["2016-10-14",34.1445,34.2769,33.7297,33.8334,1235274.0],["2016-10-17",33.8622,34.0753,33.7009,33.9832,1680485.0],["2016-10-18",34.4209,34.4382,33.9256,34.2366,1642665.0],["2016-10-19",34.2424,34.4857,33.75,34.1497,1117048.0],["2016-10-20",33.9759,34.1787,33.6341,33.7616,1482002.0],["2016-10-21",33.3677,33.889,33.2402,33.8137,1188520.0],["2016-10-24",34.1439,34.3699,33.947,34.1439,1238997.0],["2016-10-25",33.5762,33.5878,31.8673,32.3944,3482473.0],["2016-10-26",32.0642,32.574,31.9947,32.0932,1864526.0],["2016-10-27",32.1222,32.2091,31.7282,31.763,1379559.0],["2016-10-28",31.9194,32.1801,31.7225,31.9484,2088769.0],["2016-10-31",32.1338,32.3655,31.8094,31.9368,2747205.0],["2016-11-01",31.9368,32.07,31.456,31.8151,2327009.0],["2016-11-02",31.8325,31.8325,31.1953,31.2358,2402799.0],["2016-11-03",31.3575,31.4502,31.1663,31.3691,1772208.0],["2016-11-04",31.2938,32.099,31.2938,31.6877,1230807.0],["2016-11-07",32.1859,32.4002,32.0642,32.1453,2630021.0],["2016-11-08",32.0932,32.435,31.8905,32.4002,2092194.0],["2016-11-09",32.2554,33.5299,32.07,33.1939,2408755.0],["2016-11-10",33.5704,35.1403,33.5472,34.897,3531015.0],["2016-11-11",34.7522,35.1403,34.2945,34.4394,1829088.0],["2016-11-14",34.6016,34.9376,34.5031,34.7232,1312702.0],["2016-11-15",34.6711,34.7812,34.0049,34.1208,1507017.0],["2016-11-16",33.8137,34.0281,33.7558,33.7674,1750320.0],["2016-11-17",33.779,33.8485,33.4835,33.5704,1347098.0],["2016-11-18",33.5009,33.7384,33.4256,33.4835,2573588.0],["2016-11-21",33.8137,34.0049,33.5994,33.7268,1492871.0],["2016-11-22",33.9991,34.0107,33.5762,33.5936,1181224.0],["2016-11-23",33.4372,33.7037,33.3097,33.5009,1726793.0],["2016-11-25",33.4835,33.6399,33.275,33.6341,692981.0],["2016-11-28",33.5183,33.611,33.0143,33.0548,1537988.0],["2016-11-29",32.9622,33.0606,32.5335,32.5624,2113189.0],["2016-11-30",32.9795,33.4314,32.9795,33.2866,2197317.0],["2016-12-01",33.5762,34.6363,33.4951,34.0686,1916194.0],["2016-12-02",34.0628,34.1092,33.7963,34.0512,2004641.0],["2016-12-05",34.3641,34.6827,34.2019,34.5726,1598739.0],["2016-12-06",34.3583,34.8507,34.3583,34.8333,1702374.0],["2016-12-07",34.926,35.5632,34.758,35.54,1628966.0],["2016-12-08",35.5574,35.6443,35.0708,35.1287,1456093.0],["2016-12-09",34.7696,35.2098,34.7,34.897,1183904.0],["2016-12-12",35.0302,35.1924,34.6016,34.6885,963681.0],["2016-12-13",34.8217,34.8333,34.0455,34.1555,1752255.0],["2016-12-14",34.0397,34.2714,33.3908,33.443,1458327.0],["2016-12-15",33.2113,33.6457,32.9795,33.0201,2102915.0],["2016-12-16",33.0491,33.4604,32.6899,32.7594,5715378.0],["2016-12-19",32.8695,33.246,32.7536,33.107,1588316.0],["2016-12-20",33.275,33.4951,32.8579,33.0896,1601717.0],["2016-12-21",33.1939,33.4082,33.0027,33.0548,1622117.0],["2016-12-22",32.9679,33.0259,32.742,32.9158,1024432.0],["2016-12-23",33.0317,33.1359,32.8347,32.9158,1014456.0],["2016-12-27",32.9969,33.2112,32.7884,33.1823,657542.0],["2016-12-28",33.2634,33.3619,32.574,32.5914,1032026.0],["2016-12-29",32.6957,32.8753,32.6204,32.7362,896527.0],["2016-12-30",32.8984,32.8984,32.3018,32.4813,1320743.0],["2017-01-03",32.9737,33.582,32.8926,33.5704,1901900.0],["2017-01-04",33.5646,33.7095,33.4024,33.6863,1524140.0],["2017-01-05",33.5646,33.8485,33.2171,33.6399,1234083.0],["2017-01-06",33.611,33.9238,33.553,33.6052,1014158.0],["2017-01-09",33.4662,33.5994,32.7478,32.771,1300790.0],["2017-01-10",32.9853,33.2171,32.8231,32.9795,1416486.0],["2017-01-11",32.9853,33.4661,32.9158,33.2924,957725.0],["2017-01-12",33.275,33.4082,32.8521,33.1765,926903.0],["2017-01-13",33.7037,34.0802,33.6399,34.0107,1298706.0],["2017-01-17",33.9875,34.1787,33.6052,33.889,1985284.0],["2017-01-18",33.8774,34.0512,33.75,34.0281,1037535.0],["2017-01-19",33.9759,34.3235,33.8253,34.1381,1325359.0],["2017-01-20",34.2714,34.3235,33.9122,34.0628,904121.0],["2017-01-23",33.9354,34.3177,33.6284,34.0628,1111092.0],["2017-01-24",34.1787,34.9318,34.0454,34.8912,1372858.0],["2017-01-25",35.0748,35.8904,35.0165,35.8322,1877927.0],["2017-01-26",35.6924,36.0478,35.2787,35.4418,1417677.0],["2017-01-27",35.4243,35.7331,35.4069,35.57,1740045.0],["2017-01-30",35.3195,35.535,34.8883,35.401,1799754.0],["2017-01-31",35.1388,35.401,34.0377,34.16,4902235.0],["2017-02-01",34.1484,34.6902,33.49,33.8629,3124667.0],["2017-02-02",33.8745,33.9211,33.4667,33.6881,1775781.0],["2017-02-03",33.9619,34.061,33.7813,34.0202,1915301.0],["2017-02-06",33.8862,33.9153,33.4667,33.7289,1577744.0],["2017-02-07",33.8803,34.0551,33.6531,33.8745,1540817.0],["2017-02-08",33.7755,33.8046,33.589,33.7696,1693886.0],["2017-02-09",33.758,34.1833,33.758,33.9677,2195828.0],["2017-02-10",34.061,34.2358,33.8862,34.2125,1570002.0],["2017-02-13",34.2183,34.7776,34.2183,34.6553,1966671.0],["2017-02-14",34.5795,34.6436,34.0843,34.1542,1814644.0],["2017-02-15",34.0493,34.4979,33.9444,34.463,959214.0],["2017-02-16",34.4455,34.4455,33.8163,34.1076,2041866.0],["2017-02-17",33.9794,33.9794,33.5774,33.8687,1298259.0],["2017-02-21",33.8571,34.6145,33.8046,34.5737,1304513.0],["2017-02-22",34.3465,34.4863,34.1484,34.3173,1037535.0],["2017-02-23",34.5096,34.6844,33.8396,34.0726,1775335.0],["2017-02-24",33.7696,33.9736,33.6182,33.8803,2893276.0],["2017-02-27",33.9619,34.2591,33.7289,34.1542,3094887.0],["2017-02-28",34.0435,34.2591,33.6997,33.8279,1599186.0],["2017-03-01",34.2998,35.0107,34.2299,34.8767,3092206.0],["2017-03-02",34.731,34.865,34.2125,34.2416,1283369.0],["2017-03-03",34.2649,34.4979,33.991,34.463,1245995.0],["2017-03-06",34.1542,34.5446,34.1367,34.294,1242422.0],["2017-03-07",34.2591,34.4863,34.1367,34.3173,1363328.0],["2017-03-08",34.4339,34.6203,34.2824,34.5562,1810773.0],["2017-03-09",34.5562,34.7776,34.3348,34.4921,1903389.0],["2017-03-10",34.8009,35.0922,34.7718,35.0223,3741261.0],["2017-03-13",35.0631,35.4943,35.0631,35.4302,3112903.0],["2017-03-14",35.1447,35.2554,34.6145,35.1913,1701183.0],["2017-03-15",35.6166,36.8227,35.3836,36.5372,3821370.0],["2017-03-16",36.6362,36.8052,36.4323,36.4964,1701629.0],["2017-03-17",36.5896,36.7644,36.5255,36.6304,2050651.0],["2017-03-20",36.6537,36.7003,36.0885,36.24,1283518.0],["2017-03-21",36.4032,36.578,35.4127,35.4768,2150861.0],["2017-03-22",35.5176,35.7564,35.3078,35.5059,1487213.0],["2017-03-23",35.3195,35.8438,35.3195,35.5176,949982.0],["2017-03-24",35.5991,35.7331,35.1388,35.3777,994801.0],["2017-03-27",34.8242,35.7448,34.597,35.5758,1402340.0],["2017-03-28",35.5758,36.7819,35.401,36.5663,2098894.0],["2017-03-29",36.4731,36.9567,36.3041,36.7469,1699991.0],["2017-03-30",36.6246,36.9683,36.6013,36.642,1709223.0],["2017-03-31",36.4731,36.8402,36.2459,36.578,1877778.0],["2017-04-03",36.7003,36.8052,35.8963,36.2808,1490489.0],["2017-04-04",36.2575,36.6246,35.9778,36.6129,1614821.0],["2017-04-05",36.7644,37.0207,36.1934,36.3449,1882543.0],["2017-04-06",36.4206,36.9275,36.2633,36.6013,1007011.0],["2017-04-07",36.4964,36.8285,36.4614,36.5838,1025028.0],["2017-04-10",36.5488,37.0266,36.4906,36.7761,1119877.0],["2017-04-11",36.7411,37.0499,36.508,36.9625,1210855.0],["2017-04-12",36.98,36.98,36.2167,36.3274,1298110.0],["2017-04-13",36.2342,36.5896,36.1643,36.2167,1154422.0],["2017-04-17",36.4498,36.8868,36.1934,36.8868,1169014.0],["2017-04-18",36.5721,36.8693,36.4789,36.6712,1335335.0],["2017-04-19",36.8616,36.926,36.3109,36.4515,1041704.0],["2017-04-20",36.6155,36.9143,36.6155,36.7913,2023551.0],["2017-04-21",36.885,36.8909,36.4632,36.6565,1736621.0],["2017-04-24",37.2717,37.4943,37.0139,37.0666,2583564.0],["2017-04-25",37.2014,37.9513,36.6741,37.881,3849363.0],["2017-04-26",37.8458,38.4668,37.8458,38.0626,3052301.0],["2017-04-27",38.004,38.2383,37.8575,37.881,1452371.0],["2017-04-28",37.9337,38.1153,37.6642,37.7931,2105744.0],["2017-05-01",37.6349,37.9278,37.4006,37.6876,1577596.0],["2017-05-02",37.7462,38.045,37.7462,37.922,1372262.0],["2017-05-03",37.7462,38.4727,37.6642,38.3438,2024444.0],["2017-05-04",38.291,38.3789,38.0391,38.25,1828790.0],["2017-05-05",38.3731,38.9296,38.2852,38.9179,2020424.0],["2017-05-08",38.7422,39.0117,38.5723,38.7187,1923639.0],["2017-05-09",39.5331,40.4411,39.4042,39.6795,4303210.0],["2017-05-10",39.6619,39.6737,38.584,38.6543,2721148.0],["2017-05-11",38.4727,38.4727,37.8927,38.1153,1779653.0],["2017-05-12",37.9161,38.1212,37.8282,37.8692,1211748.0],["2017-05-15",38.1504,38.4258,38.0509,38.3672,1587274.0],["2017-05-16",38.4609,38.4727,38.0977,38.3731,1283220.0],["2017-05-17",38.3731,38.4199,37.7696,38.209,2340410.0],["2017-05-18",38.9589,39.0585,38.2911,38.6367,1764316.0],["2017-05-19",38.8828,39.5331,38.7187,39.3163,1292154.0],["2017-05-22",39.5506,39.7498,39.4276,39.6327,994354.0],["2017-05-23",39.6502,39.6619,38.625,38.7539,1994813.0],["2017-05-24",38.8183,39.1464,38.8125,39.0117,988249.0],["2017-05-25",39.0761,39.2108,38.7011,38.9882,847241.0],["2017-05-26",38.9296,38.9296,38.6074,38.8125,1623308.0],["2017-05-30",38.7949,39.1405,38.6543,39.0468,654118.0],["2017-05-31",38.9589,38.9706,38.4258,38.7949,2084004.0],["2017-06-01",38.7597,39.0995,38.1036,38.8066,2200593.0],["2017-06-02",38.7949,39.0702,38.6074,38.7832,1225298.0],["2017-06-05",38.7422,38.8535,38.2735,38.2911,1003437.0],["2017-06-06",38.0684,38.0919,37.5822,37.8985,1671105.0],["2017-06-07",37.9278,38.127,37.4006,37.7052,1183457.0],["2017-06-08",37.7052,38.0801,37.4064,37.9278,1379707.0],["2017-06-09",37.9161,38.9179,37.9044,38.8183,1885074.0],["2017-06-12",38.9413,39.3104,38.7597,38.8593,994503.0],["2017-06-13",38.7597,39.0527,38.5898,38.9765,773089.0],["2017-06-14",39.1464,39.1698,38.7187,38.9589,1075356.0],["2017-06-15",38.6074,38.9706,38.584,38.871,820439.0],["2017-06-16",38.9589,39.2753,38.8007,39.0644,1538733.0],["2017-06-19",39.1523,39.3925,38.9238,39.3925,874192.0],["2017-06-20",39.1112,39.164,38.7656,38.9531,829075.0],["2017-06-21",39.0117,39.0117,37.9806,38.0333,944175.0],["2017-06-22",38.0274,38.3438,37.9513,38.0567,1256269.0],["2017-06-23",38.0977,38.4785,38.0977,38.4492,1659937.0],["2017-06-26",38.5605,38.8359,38.2559,38.4551,625082.0],["2017-06-27",38.4785,38.6367,38.1153,38.1329,657245.0],["2017-06-28",38.4375,38.7949,38.3731,38.6953,931816.0],["2017-06-29",38.7949,38.9238,38.3321,38.4434,970679.0],["2017-06-30",38.5957,39.2225,38.4492,38.9823,875830.0],["2017-07-03",39.2577,39.4393,38.9941,39.2694,615404.0],["2017-07-05",39.3046,39.4042,38.9296,39.0702,1045725.0],["2017-07-06",38.9824,39.0878,38.4141,38.4375,1276520.0],["2017-07-07",38.502,39.1171,38.502,39.0351,963979.0],["2017-07-10",39.0468,39.5741,38.8007,39.1698,889529.0],["2017-07-11",39.1288,39.3456,38.8593,39.0234,887742.0],["2017-07-12",39.3924,39.7029,39.3807,39.4335,806294.0],["2017-07-13",39.5155,39.5448,39.1171,39.1288,968892.0],["2017-07-14",39.1581,39.1991,38.9472,38.9882,1022050.0],["2017-07-17",38.9238,39.0292,38.7949,38.9823,842030.0],["2017-07-18",38.871,38.9648,38.5137,38.83,882233.0],["2017-07-19",38.9036,39.0097,38.6857,38.9154,934496.0],["2017-07-20",38.9154,38.9684,38.2264,38.356,1493467.0],["2017-07-21",38.2912,38.2912,37.8259,38.1439,1289176.0],["2017-07-24",38.1498,38.2382,37.9084,38.0321,1529352.0],["2017-07-25",37.5315,37.9084,36.9131,37.2606,2489310.0],["2017-07-26",37.2841,37.3489,36.6952,36.7305,1727091.0],["2017-07-27",36.7894,36.9131,36.5598,36.8071,1681677.0],["2017-07-28",36.8366,37.3254,36.7541,37.2606,1299301.0],["2017-07-31",37.2724,37.5491,37.0368,37.1428,1438076.0],["2017-08-01",37.2135,37.4549,36.6481,36.7836,1303471.0],["2017-08-02",36.6658,37.0603,36.5539,36.9013,1705650.0],["2017-08-03",36.9131,37.1133,36.8189,37.0132,1220236.0],["2017-08-04",37.0898,37.3607,37.0073,37.1958,1481555.0],["2017-08-07",37.2076,37.2665,36.8896,37.0015,962936.0],["2017-08-08",36.9308,37.0545,36.6599,36.6893,652480.0],["2017-08-09",36.7364,36.8601,36.5539,36.7305,939559.0],["2017-08-10",36.6422,36.6422,36.1888,36.23,1193434.0],["2017-08-11",36.1887,36.5539,35.9355,36.2594,830862.0],["2017-08-14",36.4891,36.8778,36.442,36.813,842774.0],["2017-08-15",36.7953,36.7953,36.3772,36.5303,988845.0],["2017-08-16",36.5892,36.9131,36.4714,36.7364,874639.0],["2017-08-17",36.5598,36.76,36.1299,36.1357,1315383.0],["2017-08-18",35.9473,36.2653,35.8472,35.9061,1073420.0],["2017-08-21",35.8884,36.0592,35.7353,35.8472,776365.0],["2017-08-22",36.0062,36.2535,35.9532,36.1593,1021305.0],["2017-08-23",35.965,36.1534,35.7706,35.7706,588304.0],["2017-08-24",35.8531,35.9885,35.7765,35.9061,823417.0],["2017-08-25",36.0769,36.3124,36.0769,36.2241,619573.0],["2017-08-28",36.4479,36.5068,35.8177,35.8943,836520.0],["2017-08-29",35.5998,36.0356,34.8225,35.9591,998970.0],["2017-08-30",35.8884,36.0592,35.7235,35.9179,869129.0],["2017-08-31",36.0651,36.6069,35.8707,36.5421,1698651.0],["2017-09-01",36.6893,37.0074,36.5951,36.7953,1030239.0],["2017-09-05",36.76,36.76,36.1946,36.2594,1141765.0],["2017-09-06",36.4243,36.5598,36.1652,36.3595,889231.0],["2017-09-07",36.4538,36.4538,36.071,36.3007,842030.0],["2017-09-08",36.2005,36.6187,36.0592,36.5244,687918.0],["2017-09-11",36.6952,37.5904,36.5598,37.4844,1206983.0],["2017-09-12",37.6375,37.9378,37.5904,37.9378,681515.0],["2017-09-13",37.8436,38.2441,37.7788,38.0085,861684.0],["2017-09-14",37.9908,38.3618,37.9084,38.2558,1254631.0],["2017-09-15",38.1498,38.2617,37.8495,38.0438,2301547.0],["2017-09-18",38.1263,38.6563,38.0085,38.5974,1160080.0],["2017-09-19",38.5974,39.2393,38.4737,39.2217,1276073.0],["2017-09-20",39.363,39.681,39.204,39.5161,2860369.0],["2017-09-21",39.5161,39.6869,39.3041,39.3277,901590.0],["2017-09-22",39.3336,39.5338,39.2452,39.4867,1180330.0],["2017-09-25",39.4749,39.6103,39.1157,39.4455,1276371.0],["2017-09-26",39.4455,39.469,38.8742,39.0803,1128662.0],["2017-09-27",39.1981,39.5043,38.5797,39.469,1909047.0],["2017-09-28",39.4572,39.5573,39.1392,39.5573,1648472.0],["2017-09-29",39.628,40.3406,39.4631,40.0226,2334008.0],["2017-10-02",39.9872,40.8294,39.9284,40.8294,1821792.0],["2017-10-03",40.8942,41.1062,40.7352,41.0061,1468750.0],["2017-10-04",41.0414,41.5243,40.853,41.2475,1690462.0],["2017-10-05",41.224,41.2593,40.8058,40.9766,1387301.0],["2017-10-06",40.8176,41.2711,40.794,41.2357,1196709.0],["2017-10-09",41.2887,41.3535,40.9884,41.224,1054212.0],["2017-10-10",41.3712,41.3712,41.0296,41.1945,1244953.0],["2017-10-11",41.1827,41.3712,41.0885,41.1945,855579.0],["2017-10-12",41.0178,41.4536,40.9707,41.1592,1880607.0],["2017-10-13",41.3948,41.4301,41.0885,41.2122,1431227.0],["2017-10-16",41.5184,41.8953,41.3241,41.8718,1201474.0],["2017-10-17",41.7481,42.0249,41.3594,41.4713,1253291.0],["2017-10-18",41.4419,41.6185,41.2652,41.5184,873745.0],["2017-10-19",41.3557,41.8469,41.2136,41.8469,814185.0],["2017-10-20",42.0658,42.196,41.8114,42.1191,1046023.0],["2017-10-23",42.1546,42.2789,41.8114,41.912,1307640.0],["2017-10-24",40.8349,42.4032,40.8349,41.7699,2252261.0],["2017-10-25",41.9297,42.2552,41.5096,41.983,1604249.0],["2017-10-26",42.2848,42.3736,42.0777,42.1132,1300790.0],["2017-10-27",42.0659,42.1665,41.4208,41.5036,1326252.0],["2017-10-30",41.4267,41.6161,41.2196,41.4859,1155613.0],["2017-10-31",41.5095,41.9534,41.4267,41.6989,1343525.0],["2017-11-01",41.7167,41.7995,40.971,40.9888,1585934.0],["2017-11-02",41.0775,41.4267,40.829,41.3853,1276222.0],["2017-11-03",41.2906,41.3616,40.7639,41.0479,1252696.0],["2017-11-06",41.0894,41.2669,40.9296,41.119,1342631.0],["2017-11-07",41.1308,41.1426,40.5686,40.7994,1058232.0],["2017-11-08",40.758,40.9473,40.6218,40.9355,712933.0],["2017-11-09",40.5745,40.8349,40.1484,40.3437,1367349.0],["2017-11-10",40.1484,40.3141,39.8111,40.2727,1553623.0],["2017-11-13",40.0419,40.5153,39.8821,40.4029,1093968.0],["2017-11-14",40.1306,40.2845,39.9353,40.2549,976784.0],["2017-11-15",40.1188,40.2549,39.8229,39.9294,997034.0],["2017-11-16",40.0715,40.3969,39.8347,40.3792,1574915.0],["2017-11-17",40.1188,40.6988,39.9531,40.5035,1688079.0],["2017-11-20",40.6159,40.9592,40.4265,40.9296,1321041.0],["2017-11-21",41.2669,41.5746,40.8881,41.042,1373305.0],["2017-11-22",41.0657,41.2847,41.0302,41.1367,938219.0],["2017-11-24",41.3083,41.3853,40.823,40.9296,257895.0],["2017-11-27",40.9,41.0124,40.7402,40.9,974848.0],["2017-11-28",41.0657,41.1485,40.8053,41.0243,3205817.0],["2017-11-29",40.9947,41.0953,40.6929,41.0243,2204613.0],["2017-11-30",41.2669,42.202,41.2551,42.1132,2695983.0],["2017-12-01",42.2552,42.4683,41.0479,41.5391,1564790.0],["2017-12-04",41.841,41.9593,40.9296,40.9296,1384770.0],["2017-12-05",41.0184,41.0184,40.4857,40.5686,1097393.0],["2017-12-06",40.397,41.1308,40.397,40.971,2195233.0],["2017-12-07",40.8763,41.3202,40.8171,41.0834,1411572.0],["2017-12-08",41.2373,41.7048,41.1545,41.3971,1190456.0],["2017-12-11",41.3202,41.6338,41.2432,41.2906,1228425.0],["2017-12-12",41.2906,41.7344,41.2136,41.2373,1637602.0],["2017-12-13",41.1604,41.5273,40.9947,41.2136,1732303.0],["2017-12-14",41.3083,41.3438,40.7343,40.7402,1659639.0],["2017-12-15",40.8171,41.0361,40.2431,40.3437,2501520.0],["2017-12-18",40.6218,40.9947,40.5567,40.7698,2080431.0],["2017-12-19",40.8349,41.1426,40.6396,40.9473,1435098.0],["2017-12-20",41.2669,41.5273,41.119,41.2965,1013413.0],["2017-12-21",41.4563,41.693,41.261,41.5273,747776.0],["2017-12-22",41.6693,41.6693,41.1249,41.2669,563438.0],["2017-12-26",41.3675,41.3675,41.0124,41.0598,349022.0],["2017-12-27",41.0894,41.1545,40.9237,41.0716,685982.0],["2017-12-28",41.2787,41.6279,41.0598,41.5095,963532.0],["2017-12-29",41.6279,41.9889,41.4622,41.7936,984676.0],["2018-01-02",42.0185,42.2907,41.3675,41.5628,1498827.0],["2018-01-03",41.5628,41.9357,41.4326,41.9001,1593081.0],["2018-01-04",41.9475,42.9713,41.9001,42.9358,1498381.0],["2018-01-05",43.0305,43.0719,42.6458,43.0009,1098733.0],["2018-01-08",43.0187,43.1134,42.7109,42.9595,967106.0],["2018-01-09",42.8825,43.2909,42.7642,43.1311,992270.0],["2018-01-10",43.0778,43.6046,42.8293,43.4448,1459965.0],["2018-01-11",43.5691,43.9656,43.4448,43.8709,1013265.0],["2018-01-12",43.9537,44.0721,43.5572,43.6519,2128079.0],["2018-01-16",43.7939,44.2911,43.4329,43.5335,1061508.0],["2018-01-17",43.7939,43.7939,43.4093,43.5454,1268330.0],["2018-01-18",43.5868,43.646,43.3797,43.5335,1089948.0],["2018-01-19",43.7111,44.1845,43.5158,43.7821,1152933.0],["2018-01-22",43.717,43.7762,43.1725,43.7584,1001650.0],["2018-01-23",43.3442,43.4152,42.8766,43.3027,1964289.0],["2018-01-24",43.6046,43.7821,43.2258,43.4684,1473217.0],["2018-01-25",43.6885,43.9798,43.2068,43.6171,1215620.0],["2018-01-26",43.8431,44.0809,43.6349,44.0155,948493.0],["2018-01-29",43.8014,44.2415,43.5874,43.8906,2313757.0],["2018-01-30",41.744,42.8262,40.5547,42.6062,4376916.0],["2018-01-31",44.0334,44.0334,42.1424,42.517,2912186.0],["2018-02-01",42.2197,43.0046,41.8688,42.9095,1774888.0],["2018-02-02",42.7192,42.8976,42.3089,42.3624,2024891.0],["2018-02-05",42.2256,42.4219,40.5547,40.6023,2769540.0],["2018-02-06",39.9719,40.9769,39.5735,40.7212,2997506.0],["2018-02-07",40.5071,41.3812,40.5071,40.8223,2447618.0],["2018-02-08",40.8342,40.9174,39.6211,39.6449,2100681.0],["2018-02-09",40.1087,40.3347,38.5448,39.8946,2224417.0],["2018-02-12",40.0968,41.5002,40.0254,41.0482,2692112.0],["2018-02-13",40.8877,41.3991,40.6796,41.2623,1535010.0],["2018-02-14",40.9353,42.1305,40.9174,42.1067,2293805.0],["2018-02-15",42.3267,42.3267,41.6548,42.0116,1647876.0],["2018-02-16",41.9105,42.6597,41.7083,42.1186,1828343.0],["2018-02-20",41.8688,42.4219,41.7856,41.9759,977677.0],["2018-02-21",41.9224,42.7192,41.9224,42.0056,947749.0],["2018-02-22",42.2613,42.8024,42.0829,42.2732,1123748.0],["2018-02-23",42.4338,42.5527,42.1424,42.4516,1016838.0],["2018-02-26",42.5824,42.6181,42.0353,42.4278,1387152.0],["2018-02-27",42.41,42.7668,41.9461,41.9461,1068209.0],["2018-02-28",42.1127,42.1127,40.8461,40.8461,1561365.0],["2018-03-01",40.9234,40.9234,39.4308,39.8173,1372114.0],["2018-03-02",39.4368,40.079,39.3416,39.9779,1202665.0],["2018-03-05",39.7995,40.4001,39.5438,40.2336,1260587.0],["2018-03-06",40.4358,40.852,40.2693,40.745,948791.0],["2018-03-07",40.2693,41.3277,40.1801,41.2207,1587274.0],["2018-03-08",41.2385,41.8153,40.6736,41.7856,1924235.0],["2018-03-09",42.0175,42.7608,41.8926,42.7073,1793054.0],["2018-03-12",42.8024,42.8024,42.2018,42.3327,1418719.0],["2018-03-13",42.3802,42.6716,41.3753,41.6072,1296770.0],["2018-03-14",41.8986,42.2435,41.5596,42.0056,1613034.0],["2018-03-15",42.1245,43.3554,42.1245,42.8916,2181236.0],["2018-03-16",42.9333,43.4506,42.7787,43.2544,2198657.0],["2018-03-19",43.1711,43.1711,42.1364,42.63,1561217.0],["2018-03-20",42.8024,43.189,42.5349,42.6895,1872715.0],["2018-03-21",42.7549,43.1771,42.5646,42.6657,1321934.0],["2018-03-22",42.2078,42.4457,41.3337,41.3931,1343823.0],["2018-03-23",41.5656,41.5656,39.9184,40.0255,1760891.0],["2018-03-26",40.5487,41.2326,40.2217,41.1315,1393853.0],["2018-03-27",41.1791,41.4229,40.3585,40.6023,1474855.0],["2018-03-28",40.6201,40.8104,40.0908,40.3703,1712499.0],["2018-03-29",40.6261,41.0185,40.2514,40.5131,2575077.0],["2018-04-02",41.0839,41.3693,39.3595,39.9957,1748235.0],["2018-04-03",40.1087,41.0066,39.9838,40.9769,2729635.0],["2018-04-04",40.3941,41.6072,40.3941,41.5596,2299909.0],["2018-04-05",41.6607,41.9937,41.4585,41.8926,1467558.0],["2018-04-06",41.6131,41.625,40.0849,40.4833,1336824.0],["2018-04-09",40.6855,41.2683,40.5249,40.6914,901887.0],["2018-04-10",41.2623,41.7202,41.0066,41.4645,994950.0],["2018-04-11",41.1137,41.411,40.8461,41.3396,1069847.0],["2018-04-12",41.5787,42.1405,41.4412,41.8835,1022943.0],["2018-04-13",42.1943,42.254,41.74,41.8416,1037684.0],["2018-04-16",42.2002,42.254,41.7819,42.0389,980804.0],["2018-04-17",42.254,42.7321,42.1584,42.5588,1340100.0],["2018-04-18",42.774,43.1983,42.6485,42.9712,1592337.0],["2018-04-19",43.3597,43.6047,42.1704,42.517,4002581.0],["2018-04-20",42.4214,42.4214,41.7341,42.1046,2186745.0],["2018-04-23",42.2241,42.3855,41.3695,41.4173,1846807.0],["2018-04-24",41.6743,41.9791,39.6005,40.1085,1976648.0],["2018-04-25",40.1085,40.5507,39.7021,40.4252,1470090.0],["2018-04-26",40.467,40.5089,39.6961,40.3894,1284560.0],["2018-04-27",40.2818,40.5208,39.7439,40.1981,2373764.0],["2018-04-30",40.4372,40.479,39.9351,40.2101,2254942.0],["2018-05-01",40.2415,40.6775,38.9422,39.8855,4870600.0],["2018-05-02",39.7164,40.7131,39.6097,40.4195,4830400.0],["2018-05-03",40.0991,40.1792,38.7909,39.1024,5311900.0],["2018-05-04",39.0223,39.5829,38.7197,39.4228,2750700.0],["2018-05-07",39.4851,39.9745,39.4406,39.5385,2421500.0],["2018-05-08",39.6363,39.7253,39.0668,39.5474,2818800.0],["2018-05-09",39.6986,39.7876,39.2804,39.6452,1737000.0],["2018-05-10",39.7698,39.8143,39.3427,39.5029,1735300.0],["2018-05-11",39.5028,39.8143,39.405,39.752,1911700.0],["2018-05-14",39.7609,40.286,39.6452,39.8944,1582600.0],["2018-05-15",40.0457,40.3127,39.6986,40.0457,2248700.0],["2018-05-16",40.0546,40.7665,40.0546,40.5974,1812400.0],["2018-05-17",40.0813,40.9979,40.0813,40.6864,1838900.0],["2018-05-18",40.5529,41.0958,40.5085,40.9534,1690000.0],["2018-05-21",41.2382,41.7632,41.2293,41.3806,1683700.0],["2018-05-22",41.425,41.4517,40.7754,40.8021,1057900.0],["2018-05-23",40.5707,40.6953,40.1169,40.4729,936200.0],["2018-05-24",40.3305,40.5174,40.0991,40.4195,1033900.0],["2018-05-25",40.2771,40.3483,39.8855,40.0724,803600.0],["2018-05-29",39.8321,40.0902,39.0401,39.3071,1096000.0],["2018-05-30",39.5207,40.0546,39.3071,39.7965,1231500.0],["2018-05-31",39.8766,39.8766,38.4795,38.8354,2010300.0],["2018-06-01",39.1113,39.5651,38.8532,39.0312,1168300.0],["2018-06-04",39.2537,39.3605,38.5329,38.8443,1556100.0],["2018-06-05",38.9244,39.1024,38.7909,39.0045,1318900.0],["2018-06-06",39.1914,39.4406,38.8977,39.4406,1788600.0],["2018-06-07",39.4762,40.1347,39.4228,39.9033,2192800.0],["2018-06-08",39.841,40.1792,39.7164,40.0457,1184400.0],["2018-06-11",40.0902,40.3483,39.8499,39.9478,1109400.0],["2018-06-12",39.8321,40.0101,38.9422,39.2982,1980400.0],["2018-06-13",39.3249,39.3783,38.7286,38.7731,2121900.0],["2018-06-14",38.8799,39.1024,38.346,38.96,1337300.0],["2018-06-15",38.7464,39.049,38.168,39.0312,2373700.0],["2018-06-18",38.6664,39.227,38.5329,39.049,1032500.0],["2018-06-19",38.5774,38.7108,38.0523,38.3816,1271100.0],["2018-06-20",38.5418,38.7375,38.2659,38.6219,1306200.0],["2018-06-21",38.4617,38.5062,37.4561,37.5095,1310900.0],["2018-06-22",37.9277,38.4884,37.8031,37.8832,2272700.0],["2018-06-25",37.6786,37.8565,37.287,37.6875,1590400.0],["2018-06-26",37.7587,37.9277,37.5095,37.5451,1694500.0],["2018-06-27",37.732,38.0167,37.2247,37.2425,1412100.0],["2018-06-28",37.2425,37.3048,36.7353,37.1446,1476900.0],["2018-06-29",37.2781,37.8387,37.1713,37.4472,1493300.0],["2018-07-02",37.0823,37.4561,36.8776,37.3404,1005000.0],["2018-07-03",37.554,38.1146,37.4917,37.6786,891400.0],["2018-07-05",37.9811,37.9811,37.4205,37.7854,2117800.0],["2018-07-06",37.6786,37.6786,37.1535,37.6252,887400.0],["2018-07-09",37.7142,38.5596,37.6964,38.5151,1087200.0],["2018-07-10",38.5507,38.9333,38.5151,38.7286,1225300.0],["2018-07-11",38.3371,38.4973,37.8387,37.9188,885200.0],["2018-07-12",38.0879,38.3015,37.7142,38.1324,1257900.0],["2018-07-13",38.0968,38.8176,38.0968,38.7286,1188000.0],["2018-07-16",38.5685,38.7108,38.1947,38.3282,890400.0],["2018-07-17",38.2748,38.5685,38.2125,38.4083,1730100.0],["2018-07-18",38.7286,39.0935,38.5151,38.96,956400.0],["2018-07-19",38.8573,39.161,38.6339,39.0628,1310600.0],["2018-07-20",38.9019,39.5274,38.8037,39.2147,1070100.0],["2018-07-23",38.9913,39.2861,38.7411,39.1789,1783600.0],["2018-07-24",39.4202,40.0099,39.2415,39.4738,2225000.0],["2018-07-25",38.9913,39.6882,37.2043,37.4456,4403500.0],["2018-07-26",37.4902,39.2504,37.4545,38.6428,5031600.0],["2018-07-27",38.8126,39.6971,38.3659,38.6518,2731300.0],["2018-07-30",38.7679,39.3576,38.5982,38.75,1736900.0],["2018-07-31",39.1253,40.0277,38.9913,39.8937,3140300.0],["2018-08-01",39.7418,39.8758,38.3927,38.5982,1476200.0],["2018-08-02",38.3122,38.8215,38.0263,38.7232,1665900.0],["2018-08-03",38.9913,39.3487,38.759,39.2772,1343600.0],["2018-08-06",39.3308,39.6346,38.8305,39.2415,1455900.0],["2018-08-07",39.438,39.6793,39.3844,39.4023,1388300.0],["2018-08-08",39.4112,39.4648,38.8126,39.1789,1401400.0],["2018-08-09",39.2057,39.2683,38.9109,39.027,1573600.0],["2018-08-10",38.8305,38.9913,38.3033,38.6696,1296600.0],["2018-08-13",38.6518,38.7947,37.9817,38.0889,1813200.0],["2018-08-14",38.1693,38.3123,37.9013,37.9727,1914000.0],["2018-08-15",37.7494,37.7494,36.6325,37.4902,2453900.0],["2018-08-16",37.526,37.9191,37.4098,37.66,1651400.0],["2018-08-17",37.7226,38.3122,37.5349,38.2408,1410000.0],["2018-08-20",38.3301,38.7501,38.2676,38.6607,1558400.0],["2018-08-21",38.6071,38.9645,38.6071,38.8841,999800.0],["2018-08-22",38.8305,38.8662,38.3212,38.3301,1100700.0],["2018-08-23",38.2497,38.3927,37.8923,38.1157,974800.0],["2018-08-24",38.3301,38.3569,38.0442,38.3122,1000700.0],["2018-08-27",38.482,39.1164,38.3212,38.7769,934700.0],["2018-08-28",38.8841,39.036,38.7411,38.8215,971700.0],["2018-08-29",38.893,39.161,38.5535,39.0717,857900.0],["2018-08-30",39.0538,39.2861,38.5982,38.7411,1143800.0],["2018-08-31",38.6339,38.9109,38.5356,38.8483,1149400.0],["2018-09-04",38.6518,38.7143,38.0085,38.3301,1247300.0],["2018-09-05",38.3301,38.8662,38.0978,38.8394,1854400.0],["2018-09-06",38.893,39.2415,38.7322,38.8483,1531600.0],["2018-09-07",38.6786,38.8483,38.3569,38.4999,1345600.0],["2018-09-10",38.6875,39.2236,38.6875,38.9377,1704800.0],["2018-09-11",38.6518,38.6518,37.937,38.2229,1828600.0],["2018-09-12",38.1336,38.5714,37.9727,38.3212,1681500.0],["2018-09-13",38.5713,38.7054,38.348,38.5982,1079500.0],["2018-09-14",38.6696,39.4827,38.616,39.3755,1508500.0],["2018-09-17",39.4827,39.7597,39.3397,39.6346,1441200.0],["2018-09-18",39.7597,41.0999,39.5363,40.4834,2123800.0],["2018-09-19",40.5995,41.082,40.1528,40.2868,2050300.0],["2018-09-20",40.4566,40.7157,39.7061,40.0009,1244500.0],["2018-09-21",40.0903,40.2958,39.8669,40.0992,1796900.0],["2018-09-24",39.9741,40.0277,39.0896,39.17,925500.0],["2018-09-25",39.1968,39.3576,38.9824,39.0628,1563700.0],["2018-09-26",38.8662,39.3934,38.0799,39.0092,1440600.0],["2018-09-27",39.1253,39.2147,38.7322,38.8483,1073400.0],["2018-09-28",38.8483,38.9823,38.6071,38.7322,1213100.0],["2018-10-01",39.0002,39.1789,38.5356,38.6965,816100.0],["2018-10-02",38.5624,38.9734,38.4373,38.8037,1101900.0],["2018-10-03",39.0092,39.1878,38.6786,38.7858,2084800.0],["2018-10-04",38.6875,39.2593,38.5803,39.0538,1139700.0],["2018-10-05",38.9734,39.1342,38.1514,38.1782,968600.0],["2018-10-08",38.0174,38.1782,37.5885,38.1067,1118600.0],["2018-10-09",37.9906,38.0531,37.249,37.2669,1148100.0],["2018-10-10",37.2847,37.2847,36.1411,36.1679,1365300.0],["2018-10-11",36.1054,36.1054,35.0064,35.0243,2187500.0],["2018-10-12",35.5067,35.6318,34.2737,34.8456,1545900.0],["2018-10-15",34.8098,35.1762,34.7026,34.8277,1272000.0],["2018-10-16",35.0064,35.3727,34.7383,35.3102,1401100.0],["2018-10-17",35.1672,35.3012,34.7384,34.9975,1330700.0],["2018-10-18",34.6788,35.0199,34.4545,34.7955,2279400.0],["2018-10-19",34.7327,34.8673,34.2032,34.4724,1739400.0],["2018-10-22",34.5981,34.7596,34.1314,34.1403,1866500.0],["2018-10-23",32.3633,35.3161,32.3633,34.7865,5275400.0],["2018-10-24",35.5584,36.1507,34.1583,34.1942,3142800.0],["2018-10-25",34.5173,35.0737,34.266,34.8583,2124700.0],["2018-10-26",34.4365,35.6751,34.3109,35.3161,2236800.0],["2018-10-29",35.8007,35.9533,34.6968,35.0648,1690500.0],["2018-10-30",35.343,35.9084,35.0827,35.7379,2334000.0],["2018-10-31",36.1776,36.4738,35.8366,36.034,2417100.0],["2018-11-01",36.2046,37.0123,35.9892,36.9226,1566400.0],["2018-11-02",37.2726,37.6316,36.8597,37.3623,1310800.0],["2018-11-05",37.479,37.7662,37.2277,37.5598,1575100.0],["2018-11-06",37.4521,38.1701,37.3623,38.0265,1126200.0],["2018-11-07",38.1431,38.6816,37.9367,38.6278,1011400.0],["2018-11-08",38.547,38.9419,38.4932,38.8252,1005800.0],["2018-11-09",38.4842,38.6637,37.8559,38.1701,1430400.0],["2018-11-12",38.2329,38.2329,37.4251,37.5508,1273700.0],["2018-11-13",37.6675,38.206,37.4162,37.5328,1067900.0],["2018-11-14",37.8649,38.2957,37.2995,37.5508,922900.0],["2018-11-15",37.2636,38.3496,37.138,38.1431,1070900.0],["2018-11-16",37.8918,38.3765,37.7841,37.9547,1464100.0],["2018-11-19",37.9457,38.2688,37.6136,37.6854,1295300.0],["2018-11-20",37.3264,37.7034,37.0392,37.111,927700.0],["2018-11-21",37.2726,37.9547,37.1828,37.3264,723200.0],["2018-11-23",37.0123,37.7931,36.9764,37.5059,377400.0],["2018-11-26",37.7034,37.9457,37.129,37.488,1150300.0],["2018-11-27",37.2097,37.4431,36.9495,37.3623,1183300.0],["2018-11-28",37.4341,38.4932,37.1828,38.4932,1344700.0],["2018-11-29",38.3675,38.4931,37.9995,38.1162,1351300.0],["2018-11-30",38.0803,38.565,37.8559,38.3226,1712300.0],["2018-12-03",38.9509,39.2919,38.0983,38.1431,3708400.0],["2018-12-04",38.1431,38.1701,36.3841,36.42,2172300.0],["2018-12-06",35.8186,36.2046,34.7417,36.1507,3120200.0],["2018-12-07",36.3033,36.4289,35.5584,35.6481,2255400.0],["2018-12-10",35.5763,35.8545,34.8314,35.6122,2475400.0],["2018-12-11",36.0969,36.2046,35.5404,35.6751,2043600.0],["2018-12-12",36.2225,36.2225,35.5045,35.5315,1979000.0],["2018-12-13",35.7289,36.0161,35.5045,35.6212,1176300.0],["2018-12-14",35.4148,35.8097,34.9481,35.1007,1643500.0],["2018-12-17",35.0737,35.1904,34.1673,34.3917,1406500.0],["2018-12-18",34.5352,35.0199,34.3019,34.616,1701500.0],["2018-12-19",34.8404,35.3161,33.8801,34.2481,2008600.0],["2018-12-20",34.2301,34.5801,33.4224,33.7006,2236000.0],["2018-12-21",33.5839,33.9698,32.9198,32.9646,2526600.0],["2018-12-24",32.9018,32.9916,32.112,32.139,679300.0],["2018-12-26",32.1659,33.2518,31.6812,33.2249,1222400.0],["2018-12-27",32.5249,33.6108,32.4172,33.6019,1098500.0],["2018-12-28",33.7365,33.898,33.2877,33.4852,887600.0],["2018-12-31",33.6108,33.9609,33.557,33.907,809000.0],["2019-01-02",33.3147,34.0775,33.0813,33.898,1052000.0],["2019-01-03",33.7544,33.7544,32.83,32.8839,1620600.0],["2019-01-04",33.2967,34.257,33.0544,34.2391,3221600.0],["2019-01-07",34.3557,35.0199,34.0775,34.5891,1694400.0],["2019-01-08",34.993,35.6302,34.6609,35.5943,1406900.0],["2019-01-09",35.8007,36.3302,35.684,36.1148,1103500.0],["2019-01-10",35.9443,36.5546,35.7379,36.3212,1760000.0],["2019-01-11",36.0071,36.3571,35.7827,36.3033,1244100.0],["2019-01-14",36.034,36.3751,35.9174,36.2405,964600.0],["2019-01-15",36.3482,36.402,35.8276,36.1417,996400.0],["2019-01-16",36.1507,36.2764,35.9802,36.052,1129600.0],["2019-01-17",35.8546,36.5905,35.7828,36.2225,1952100.0],["2019-01-18",36.5097,37.1738,36.3841,36.9495,2391700.0],["2019-01-22",36.7072,36.7072,35.7738,36.043,1391500.0],["2019-01-23",36.1597,36.4648,35.7289,36.1148,1585300.0],["2019-01-24",36.196,36.6828,36.0788,36.4754,2408700.0],["2019-01-25",36.9172,37.3138,36.6557,37.0163,1747900.0],["2019-01-28",36.6828,36.7639,36.3582,36.5476,1823400.0],["2019-01-29",37.9539,38.4678,36.8811,36.9442,2494700.0],["2019-01-30",37.3679,37.3769,36.8,37.1335,2281500.0],["2019-01-31",37.1516,37.1966,36.5025,37.1335,3115400.0],["2019-02-01",37.2147,37.6294,36.8991,36.9623,1646300.0],["2019-02-04",36.9442,37.1516,36.6738,37.1335,1548400.0],["2019-02-05",37.0524,37.404,37.0073,37.386,1513100.0],["2019-02-06",37.3679,37.6023,37.2778,37.413,1338000.0],["2019-02-07",37.1966,37.3319,36.5836,36.9082,884600.0],["2019-02-08",36.7639,37.0885,36.4664,36.9623,1127400.0],["2019-02-11",37.0704,37.2147,36.9262,37.0434,1239200.0],["2019-02-12",37.3048,37.8457,37.2958,37.6835,1344600.0],["2019-02-13",37.8728,38.1432,37.7916,38.0711,1265000.0],["2019-02-14",37.8998,38.0531,37.6564,37.7105,1025300.0],["2019-02-15",38.008,38.5129,37.9719,38.5129,1438800.0],["2019-02-19",38.3145,38.621,38.1162,38.2965,1173100.0],["2019-02-20",38.4047,38.7292,38.2424,38.576,1336900.0],["2019-02-21",38.4498,38.6841,38.1613,38.3506,1160200.0],["2019-02-22",38.5309,38.8284,38.3416,38.8104,843100.0],["2019-02-25",39.1079,39.3423,38.3686,39.0087,2112800.0],["2019-02-26",38.9997,39.1349,38.7473,38.7473,1103800.0],["2019-02-27",38.7743,38.9276,38.4768,38.8284,643000.0],["2019-02-28",38.8374,38.8374,38.3145,38.3506,2219800.0],["2019-03-01",38.5038,38.7473,38.2604,38.4768,1126600.0],["2019-03-04",38.6571,38.8554,38.2604,38.6481,1570700.0],["2019-03-05",38.7112,38.7112,38.3416,38.3596,1207000.0],["2019-03-06",38.3866,38.612,38.0711,38.0711,1152200.0],["2019-03-07",37.99,37.99,37.422,37.6384,1480300.0],["2019-03-08",37.2958,37.5663,37.1426,37.5392,1283000.0],["2019-03-11",37.5122,38.5219,37.5122,38.4948,1548700.0],["2019-03-12",38.5489,38.585,38.2244,38.3416,1214300.0],["2019-03-13",38.5489,38.7112,38.3866,38.576,1036800.0],["2019-03-14",38.4948,38.4948,38.2514,38.3686,1031300.0],["2019-03-15",38.3957,38.6481,38.3326,38.4227,1414800.0],["2019-03-18",38.4407,39.3963,38.4407,39.2972,1519100.0],["2019-03-19",39.5316,39.7029,39.207,39.3423,1371200.0],["2019-03-20",39.2882,39.3513,38.594,38.9185,1239300.0],["2019-03-21",38.9185,39.4054,38.7743,39.225,1550400.0],["2019-03-22",39.0357,39.1529,38.0351,38.0982,982300.0],["2019-03-25",38.1072,38.5219,38.0981,38.3866,1049200.0],["2019-03-26",39.9192,39.9192,38.9997,39.0357,1572500.0],["2019-03-27",39.0898,39.2791,38.8554,39.1529,1202500.0],["2019-03-28",39.4054,39.811,39.2791,39.6037,1050000.0],["2019-03-29",39.9012,40.2348,39.766,40.1266,1597800.0],["2019-04-01",40.4782,41.1092,40.4241,41.0101,1694400.0],["2019-04-02",41.0101,41.1994,40.4692,40.6224,2055400.0],["2019-04-03",40.8929,40.992,40.3519,40.4782,1399400.0],["2019-04-04",40.4511,40.7396,40.3339,40.6675,913400.0],["2019-04-05",40.6855,40.8748,40.6044,40.7576,922400.0],["2019-04-08",40.6404,40.8207,40.4962,40.8027,884700.0],["2019-04-09",36.1689,36.9622,34.7084,35.2764,8596000.0],["2019-04-10",35.1592,35.61,34.9969,35.3666,3517900.0],["2019-04-11",35.3575,36.3763,35.1502,36.0427,4205300.0],["2019-04-12",36.2771,36.3582,35.7632,36.1148,2258700.0],["2019-04-15",36.0517,36.214,35.7272,35.9616,1435100.0],["2019-04-16",35.9526,36.4844,35.8354,36.4844,2897500.0],["2019-04-17",35.9864,36.0136,34.1662,34.7277,4247200.0],["2019-04-18",34.6824,34.8816,33.8946,34.61,3137500.0],["2019-04-22",34.4922,34.4922,33.9761,34.0847,1543200.0],["2019-04-23",34.1934,34.7911,34.1934,34.4741,3168400.0],["2019-04-24",34.5375,34.6824,34.293,34.456,1936600.0],["2019-04-25",34.13,34.3292,33.795,33.967,1216300.0],["2019-04-26",33.804,34.936,33.804,34.782,2278400.0],["2019-04-29",34.8997,35.4068,34.8364,35.1895,2326400.0],["2019-04-30",35.271,35.3887,34.7458,35.3072,4260800.0],["2019-05-01",35.425,35.7238,35.099,35.1714,2318200.0],["2019-05-02",35.0175,35.4521,34.8001,35.3072,1816900.0],["2019-05-03",35.5155,35.7691,35.3163,35.7509,1168200.0],["2019-05-06",34.9631,35.3072,34.8816,34.9722,1629800.0],["2019-05-07",34.5556,34.6009,33.9942,34.3202,1873700.0],["2019-05-08",34.2296,34.2568,33.8493,33.9942,1489000.0],["2019-05-09",33.6682,34.293,33.4961,34.1481,1362800.0],["2019-05-10",34.0033,34.5375,33.5595,34.3836,1409500.0],["2019-05-13",33.6863,33.8584,33.1883,33.306,1279100.0],["2019-05-14",33.3331,33.5867,32.9347,33.2969,1403500.0],["2019-05-15",33.0162,33.4599,32.8985,33.2788,1156800.0],["2019-05-16",33.469,33.469,33.1158,33.152,1320200.0],["2019-05-17",32.8441,32.9528,32.5363,32.6087,1610000.0],["2019-05-20",32.3461,32.5725,32.1559,32.328,1476000.0],["2019-05-21",32.5453,33.152,32.5182,33.152,2929800.0],["2019-05-22",32.8623,33.2064,32.6902,32.9075,1454500.0],["2019-05-23",32.4819,32.5815,31.9477,32.2374,2661600.0],["2019-05-24",32.5272,32.8713,32.2918,32.826,1336100.0],["2019-05-28",32.9437,32.9437,31.9929,32.011,2573800.0],["2019-05-29",31.8843,32.2918,31.8299,32.1559,2541100.0],["2019-05-30",32.2103,32.5,31.9295,32.1469,1040100.0],["2019-05-31",31.6851,31.7575,31.4406,31.5311,1594900.0],["2019-06-03",31.5583,32.3823,31.5402,32.0382,2419600.0],["2019-06-04",32.4457,32.989,32.3733,32.9166,2118300.0],["2019-06-05",32.9347,33.1068,32.5544,32.7898,1799600.0],["2019-06-06",32.817,33.0615,32.4095,32.6993,941900.0],["2019-06-07",32.8894,33.1158,32.5815,32.9981,757300.0],["2019-06-10",33.1339,33.4509,32.7808,32.7898,1126800.0],["2019-06-11",33.1339,33.2245,32.1016,32.1378,1426700.0],["2019-06-12",32.0925,32.2918,31.7847,32.0201,1027800.0],["2019-06-13",32.174,32.6721,32.1469,32.663,965600.0],["2019-06-14",32.5453,32.5453,32.0382,32.2555,1649600.0],["2019-06-17",32.2284,32.5091,32.2193,32.3461,1073600.0],["2019-06-18",32.6178,33.1883,32.491,32.7445,1431500.0],["2019-06-19",32.7083,33.0434,32.5906,32.9256,1170800.0],["2019-06-20",33.469,33.7135,33.1792,33.6682,1367900.0],["2019-06-21",33.7044,33.7044,33.152,33.152,2559700.0],["2019-06-24",33.2245,33.4509,33.0615,33.1068,904300.0],["2019-06-25",33.1068,33.2516,32.9619,33.0343,930600.0],["2019-06-26",33.0434,33.2064,32.7536,32.7717,1160500.0],["2019-06-27",32.8623,33.1249,32.7264,33.0434,1750000.0],["2019-06-28",33.1068,33.7406,32.8894,33.6863,2028100.0],["2019-07-01",34.0576,34.1391,33.5414,33.8674,970800.0],["2019-07-02",33.8855,34.0847,33.5776,34.0847,1232000.0],["2019-07-03",34.1753,34.6552,34.0304,34.6462,980400.0],["2019-07-05",34.2568,34.5828,33.9399,34.5737,1316600.0],["2019-07-08",34.4107,34.5918,34.0938,34.1481,1434300.0],["2019-07-09",33.8946,34.0576,33.3875,33.478,1782500.0],["2019-07-10",33.6773,33.9399,33.3331,33.3331,1183600.0],["2019-07-11",33.2788,33.632,33.1249,33.5414,956700.0],["2019-07-12",33.7769,34.3836,33.6591,34.3745,1071200.0],["2019-07-15",34.447,34.5285,34.0304,34.456,1001100.0],["2019-07-16",34.4017,34.9269,34.2659,34.8545,1590300.0],["2019-07-17",34.8182,34.8182,34.0848,34.1119,1403300.0],["2019-07-18",34.03,34.0846,33.6115,33.748,1361300.0],["2019-07-19",33.8662,34.3758,33.3112,34.0118,1123000.0],["2019-07-22",34.0391,34.3576,34.0391,34.212,1147100.0],["2019-07-23",35.504,35.8407,34.6851,35.777,2710200.0],["2019-07-24",35.6132,36.05,35.4586,35.7406,2002800.0],["2019-07-25",35.7497,35.9135,35.3494,35.5313,2405600.0],["2019-07-26",35.5222,35.777,35.2584,35.6769,1067800.0],["2019-07-29",35.6769,35.7224,35.3494,35.4403,1895200.0],["2019-07-30",35.2311,35.5313,35.0855,35.4313,1212900.0],["2019-07-31",35.4312,35.5677,35.131,35.313,2535100.0],["2019-08-01",35.2857,35.595,34.9399,35.1856,2464000.0],["2019-08-02",34.9399,34.949,33.8753,33.8935,1845700.0],["2019-08-05",33.293,33.3749,32.6197,32.8199,1806700.0],["2019-08-06",32.9746,33.3476,32.647,33.3021,2362500.0],["2019-08-07",32.8563,33.5569,32.4468,33.3294,1657600.0],["2019-08-08",33.5751,34.1483,33.4659,34.0391,1402500.0],["2019-08-09",33.848,33.8753,33.2475,33.5296,821700.0],["2019-08-12",33.2748,33.3567,33.0382,33.0837,956700.0],["2019-08-13",33.0746,34.0118,32.8654,33.7298,909100.0],["2019-08-14",33.202,33.2748,32.3467,32.374,1265500.0],["2019-08-15",32.3558,32.5014,31.9918,32.2375,1214100.0],["2019-08-16",32.4741,32.9472,32.3376,32.92,1190400.0],["2019-08-19",33.4295,33.566,33.2475,33.4204,723900.0],["2019-08-20",33.3658,33.475,32.9927,33.0655,1615900.0],["2019-08-21",33.4477,33.5296,33.1383,33.2384,740700.0],["2019-08-22",33.3294,33.4932,33.0382,33.0837,815500.0],["2019-08-23",32.92,33.0473,31.8281,31.9646,973900.0],["2019-08-26",32.374,32.374,31.7007,32.0191,919300.0],["2019-08-27",32.1465,32.3103,31.5642,31.6006,1004200.0],["2019-08-28",31.5096,32.1647,31.3913,32.0283,861300.0],["2019-08-29",32.4559,32.7107,32.3831,32.6743,708300.0],["2019-08-30",32.9927,33.0746,32.5651,32.6834,908500.0],["2019-09-03",32.3922,32.4741,31.5915,31.7735,1144900.0],["2019-09-04",32.0555,32.3922,32.0101,32.3012,863600.0],["2019-09-05",32.7744,33.1929,32.7744,32.9655,1394800.0],["2019-09-06",33.1292,33.3294,32.9473,33.0473,1080500.0],["2019-09-09",33.2384,33.566,33.0564,33.5387,1359600.0],["2019-09-10",33.5842,34.5941,33.5569,34.5305,1047200.0],["2019-09-11",34.6488,34.6579,34.03,34.6579,1049700.0],["2019-09-12",34.6851,34.7488,34.1483,34.3485,887100.0],["2019-09-13",34.6851,34.8762,34.2029,34.4304,1116600.0],["2019-09-16",34.1847,34.5032,34.1847,34.2666,966100.0],["2019-09-17",34.0118,34.5669,33.6661,34.5123,1244500.0],["2019-09-18",34.3758,34.6942,34.3576,34.6851,1412500.0],["2019-09-19",34.7306,34.8216,34.1847,34.2302,953800.0],["2019-09-20",34.3212,34.4395,33.2475,33.3294,2936000.0],["2019-09-23",32.9927,33.8753,32.9927,33.6479,860600.0],["2019-09-24",33.7389,34.0755,33.3385,33.4568,1285600.0],["2019-09-25",33.4022,34.0755,33.4022,34.0118,1002500.0],["2019-09-26",33.939,34.0391,33.7025,33.8935,543300.0],["2019-09-27",34.0755,34.3394,33.9299,34.2666,697900.0],["2019-09-30",34.3849,34.5305,34.1847,34.394,1062900.0],["2019-10-01",34.5851,34.7761,33.3203,33.4113,784300.0],["2019-10-02",33.0383,33.0565,32.2921,32.4741,807800.0],["2019-10-03",32.3376,32.8654,31.8554,32.8563,754700.0],["2019-10-04",32.8199,33.2839,32.7107,33.2566,754400.0],["2019-10-07",33.111,33.1929,32.8472,32.8745,560000.0],["2019-10-08",32.5105,32.5105,31.9828,31.9919,1237900.0],["2019-10-09",32.2921,32.5105,31.8918,32.3831,1034300.0],["2019-10-10",32.3922,33.1929,32.3376,32.8745,950500.0],["2019-10-11",33.3749,34.3849,33.3749,33.9936,906500.0],["2019-10-14",33.848,33.9845,33.5205,33.8207,775300.0],["2019-10-15",34.0118,34.4759,33.7844,34.4031,786300.0],["2019-10-16",34.4031,34.7579,34.2302,34.4122,1193800.0],["2019-10-17",34.7687,35.3447,34.6956,35.1619,1175200.0],["2019-10-18",35.0704,35.3356,34.9607,35.2441,1664500.0],["2019-10-21",35.4727,35.7653,35.4636,35.6555,1225100.0],["2019-10-22",35.6373,36.1858,35.4453,36.0121,1307800.0],["2019-10-23",36.4052,38.2429,36.2864,37.9137,2487800.0],["2019-10-24",38.1514,38.3983,37.8223,38.0326,1463500.0],["2019-10-25",38.0874,38.1972,37.6669,37.7035,1724500.0],["2019-10-28",37.8497,38.2063,37.6943,37.9869,1169200.0],["2019-10-29",37.7309,38.3526,37.7309,38.2154,1062100.0],["2019-10-30",38.0966,38.3343,37.9594,38.2063,1088000.0],["2019-10-31",38.0966,38.0966,37.3926,37.9137,1702200.0],["2019-11-01",38.2703,38.7914,38.2246,38.764,1024400.0],["2019-11-04",39.084,39.2668,38.8463,39.084,903800.0],["2019-11-05",39.1023,39.4771,39.0657,39.4497,1139000.0],["2019-11-06",39.3491,39.3674,39.0291,39.2485,928800.0],["2019-11-07",39.6234,39.7148,39.3582,39.4497,1008800.0],["2019-11-08",39.3765,39.6965,39.2668,39.6508,1016600.0],["2019-11-11",39.1937,39.5685,39.148,39.4314,611000.0],["2019-11-12",39.3125,39.5502,39.2577,39.4405,1013700.0],["2019-11-13",39.1297,39.4954,39.0108,39.3582,793200.0],["2019-11-14",39.2394,39.4862,39.1388,39.3948,883600.0],["2019-11-15",39.7879,39.8245,39.5045,39.7514,644600.0],["2019-11-18",39.5594,39.7879,39.3674,39.6508,881000.0],["2019-11-19",39.8154,39.8154,39.4131,39.5868,775400.0],["2019-11-20",39.5411,39.6874,39.276,39.4771,688200.0],["2019-11-21",39.6142,39.7514,39.4588,39.6417,734000.0],["2019-11-22",39.7879,40.0439,39.4954,39.9799,715800.0],["2019-11-25",40.0805,40.4553,39.9342,40.2451,974200.0],["2019-11-26",40.4096,40.6839,40.0805,40.6382,1141300.0],["2019-11-27",40.6382,40.6382,40.3365,40.5376,632300.0],["2019-11-29",40.5742,40.6473,40.3639,40.5468,439800.0],["2019-12-02",40.437,40.7936,40.0256,40.0348,981100.0],["2019-12-03",39.6051,40.0348,39.4497,39.8794,1187500.0],["2019-12-04",40.1994,40.6748,40.0988,40.1902,1035800.0],["2019-12-05",40.4005,40.6565,40.1628,40.6473,674900.0],["2019-12-06",41.1319,41.1684,40.9399,40.949,599600.0],["2019-12-09",41.3239,41.5616,41.0862,41.1867,1504600.0],["2019-12-10",41.2782,41.7444,40.9947,41.2873,1155600.0],["2019-12-11",41.4336,41.6713,41.2233,41.5981,533500.0],["2019-12-12",41.7444,42.2655,41.4336,42.0278,784200.0],["2019-12-13",42.0736,42.4667,41.6621,41.9181,675700.0],["2019-12-16",42.2838,42.4667,41.8084,41.9821,690400.0],["2019-12-17",41.5981,41.6896,41.2599,41.4884,1153400.0],["2019-12-18",41.5067,41.781,41.3787,41.6073,780600.0],["2019-12-19",41.781,41.8084,41.4427,41.5524,888700.0],["2019-12-20",41.6347,41.8084,41.5159,41.6073,2037400.0],["2019-12-23",41.9273,42.1375,41.5067,41.9821,792600.0],["2019-12-24",41.9547,42.1101,41.7993,41.973,189200.0],["2019-12-26",42.0461,42.0644,41.653,41.9456,351100.0],["2019-12-27",42.1741,42.1741,41.7627,41.8541,471500.0],["2019-12-30",41.9547,42.0553,41.6347,41.8907,650700.0],["2019-12-31",41.973,42.165,41.6987,41.9364,661900.0],["2020-01-02",42.1284,42.4484,41.8724,42.4392,791000.0],["2020-01-03",41.6621,42.0918,41.6621,42.037,1023700.0],["2020-01-06",41.6896,41.9547,41.4701,41.7444,794100.0],["2020-01-07",41.7444,41.7718,41.3056,41.3787,1009300.0],["2020-01-08",41.5707,41.8998,41.2964,41.5341,941000.0],["2020-01-09",41.7353,41.8359,41.589,41.781,527500.0],["2020-01-10",41.8633,41.9547,41.2507,41.3787,764400.0],["2020-01-13",41.5067,42.0461,41.3696,42.0096,1026700.0],["2020-01-14",41.9273,41.9821,41.5799,41.6713,726700.0],["2020-01-15",41.6347,41.9821,41.6347,41.909,764600.0],["2020-01-16",42.4575,43.1158,42.3661,42.7044,1097200.0],["2020-01-17",42.8964,43.3626,42.8324,43.2346,1171900.0],["2020-01-21",43.0152,43.0518,42.5215,42.7135,1089600.0],["2020-01-22",43.0335,43.1432,42.3661,42.4758,899600.0],["2020-01-23",42.2463,42.944,41.8608,42.944,1115400.0],["2020-01-24",42.9532,43.0174,42.2004,42.4115,747600.0],["2020-01-27",41.5027,41.7231,40.9887,41.1998,2189800.0],["2020-01-28",41.3008,41.6129,40.2818,40.649,2019500.0],["2020-01-29",40.9887,40.9887,40.0707,40.1349,1445400.0],["2020-01-30",39.7494,40.6582,39.7494,40.6398,1344100.0],["2020-01-31",40.3644,40.6215,39.2628,39.4097,3088900.0],["2020-02-03",39.8228,40.4195,39.529,39.8044,1096800.0],["2020-02-04",40.5756,40.851,40.2726,40.3277,1304100.0],["2020-02-05",40.9611,41.0529,40.6949,41.0162,1493500.0],["2020-02-06",41.108,41.1264,40.4654,40.7133,902200.0],["2020-02-07",40.3185,40.4746,40.0431,40.0615,878900.0],["2020-02-10",39.9146,40.3185,39.7494,40.2451,1068600.0],["2020-02-11",40.4011,40.851,40.3002,40.6398,697500.0],["2020-02-12",40.8326,41.0896,40.5572,41.0529,863400.0],["2020-02-13",40.9152,41.007,40.6398,40.9795,860200.0],["2020-02-14",40.9795,41.1172,40.4287,40.6123,1141800.0],["2020-02-18",40.3736,40.5756,39.5566,39.8962,1079300.0],["2020-02-19",40.0339,40.2543,39.9146,40.1074,620600.0],["2020-02-20",39.9421,40.9519,39.887,40.8968,1072200.0],["2020-02-21",40.5572,41.1264,40.2084,40.906,1218800.0],["2020-02-24",39.7035,40.2543,39.5015,40.0156,1021500.0],["2020-02-25",40.1625,40.1625,38.8956,38.9323,1926700.0],["2020-02-26",39.3454,39.474,38.3632,38.4183,1218100.0],["2020-02-27",37.5737,38.1061,36.3619,36.3619,1523200.0],["2020-02-28",35.1685,36.1783,34.324,36.16,2165300.0],["2020-03-02",36.2334,37.7665,35.8387,37.7114,1606100.0],["2020-03-03",37.4911,38.5651,36.2059,36.2334,1830700.0],["2020-03-04",36.9311,37.5829,36.4996,37.5278,1755700.0],["2020-03-05",36.2243,36.6924,35.3981,35.5082,1815100.0],["2020-03-06",34.2781,35.6,34.1312,35.141,1729400.0],["2020-03-09",32.9654,34.9207,32.3962,32.7634,1856100.0],["2020-03-10",33.764,34.6086,32.8093,34.5351,2139600.0],["2020-03-11",33.3693,34.2781,33.0021,33.4152,1774100.0],["2020-03-12",30.5969,32.8368,30.4408,30.909,2103600.0],["2020-03-13",32.5339,32.9929,30.1379,32.8735,1433000.0],["2020-03-16",29.3576,30.092,27.7511,27.8888,1386500.0],["2020-03-17",28.5773,28.8252,26.879,27.898,1657400.0],["2020-03-18",26.062,26.5853,22.3625,23.5008,1739100.0],["2020-03-19",23.2621,23.5191,21.4077,22.4726,1771600.0],["2020-03-20",22.95,23.7303,21.6556,21.83,2519300.0],["2020-03-23",21.5546,21.7199,20.2052,20.9763,1304700.0],["2020-03-24",22.0779,25.0155,21.8484,24.7952,1875200.0],["2020-03-25",24.942,27.237,23.9965,26.6311,1543200.0],["2020-03-26",26.9341,28.4671,26.6403,27.9163,1722000.0],["2020-03-27",27.4023,28.2101,26.6862,27.4757,1766600.0],["2020-03-30",27.1911,27.8521,26.677,27.2003,1984600.0],["2020-03-31",26.9157,27.999,26.7505,27.3196,2499600.0],["2020-04-01",26.0712,26.0712,24.8043,25.1165,1537600.0],["2020-04-02",24.8961,26.6587,24.7493,25.4653,1554900.0],["2020-04-03",25.3919,26.264,25.2174,26.0436,1305800.0],["2020-04-06",27.4206,28.4855,27.4206,28.3111,1328100.0],["2020-04-07",29.6146,29.9543,28.6967,28.7334,924900.0],["2020-04-08",28.6048,30.2113,28.5039,30.0094,977800.0],["2020-04-09",30.4959,31.3129,29.8625,30.1471,1394200.0],["2020-04-13",29.9635,30.2572,28.5865,28.8802,806100.0],["2020-04-14",29.6606,30.4408,29.2658,29.5687,1355700.0],["2020-04-15",28.6783,30.0461,28.1,28.5681,2278300.0],["2020-04-16",28.4296,28.4942,27.3212,28.1525,1409000.0],["2020-04-17",29.1777,30.0921,28.9653,29.2424,1153700.0],["2020-04-20",28.5681,29.1131,28.2264,28.9653,1154800.0],["2020-04-21",27.8846,28.1987,26.9148,27.0164,1374000.0],["2020-04-22",27.7461,28.0139,27.0164,27.7461,1344500.0],["2020-04-23",27.9862,29.1316,27.8477,28.2633,1375100.0],["2020-04-24",28.5312,29.3902,28.2264,29.2516,1245700.0],["2020-04-27",29.6488,30.8772,29.6396,30.6463,1009100.0],["2020-04-28",31.2744,32.0964,31.219,31.8286,1186100.0],["2020-04-29",32.863,33.0016,32.1426,32.549,1790800.0],["2020-04-30",32.3273,33.5835,31.8009,31.9487,4632900.0],["2020-05-01",31.3483,31.884,30.4708,30.8772,925300.0],["2020-05-04",30.5262,31.8748,30.4801,31.847,1447700.0],["2020-05-05",32.0318,32.4751,31.3945,31.5422,1158400.0],["2020-05-06",31.7362,31.8378,30.9049,30.9788,823000.0],["2020-05-07",31.5422,32.0687,31.4314,31.6161,952500.0],["2020-05-08",32.0318,32.6783,31.884,32.4197,804000.0],["2020-05-11",31.9856,32.0964,31.3668,31.8655,686900.0],["2020-05-12",32.2442,32.2442,30.6925,30.7017,830200.0],["2020-05-13",30.4524,30.7664,29.7873,30.1937,1268100.0],["2020-05-14",29.6026,30.8587,29.0946,30.8587,1284100.0],["2020-05-15",30.7664,31.2929,30.4893,30.9327,865800.0],["2020-05-18",32.2996,33.3433,32.2442,32.9369,1111800.0],["2020-05-19",32.8353,33.2325,32.4474,32.5305,726300.0],["2020-05-20",33.0108,33.5465,32.9277,33.1679,878100.0],["2020-05-21",33.0662,33.602,33.0662,33.4542,867500.0],["2020-05-22",33.5558,33.722,33.3249,33.6943,638400.0],["2020-05-26",34.932,36.4191,34.8581,36.0958,966900.0],["2020-05-27",36.9178,37.8415,36.7885,37.1857,1710600.0],["2020-05-28",37.7029,37.7121,36.2528,36.3174,1764200.0],["2020-05-29",36.1512,36.6223,35.7263,36.1512,2076100.0],["2020-06-01",36.3175,36.8255,35.9849,36.0034,1025800.0],["2020-06-02",36.4006,36.807,35.9018,36.0496,1256100.0],["2020-06-03",36.6407,37.5459,36.5484,37.3612,1525800.0],["2020-06-04",37.0656,37.98,36.7978,37.9523,952100.0],["2020-06-05",39.5132,40.0582,38.488,38.6635,1126800.0],["2020-06-08",38.9036,39.5132,38.5342,38.8113,1556600.0],["2020-06-09",38.1093,38.2479,37.158,37.2873,1264500.0],["2020-06-10",37.2226,37.5644,36.2066,36.8532,1254000.0],["2020-06-11",35.403,35.4677,33.9622,34.0453,974500.0],["2020-06-12",35.3661,35.4769,33.6481,34.6364,925600.0],["2020-06-15",33.5558,35.246,33.2787,34.9135,968600.0],["2020-06-16",36.5207,36.6407,35.1906,35.8464,1197600.0],["2020-06-17",35.8556,36.1697,35.2091,35.3199,1130500.0],["2020-06-18",34.9689,35.6432,34.8489,35.0244,901200.0],["2020-06-19",35.754,35.9849,34.6549,35.0983,1855700.0],["2020-06-22",34.9412,35.3014,34.4332,35.126,980900.0],["2020-06-23",35.6247,35.6894,34.6549,34.9412,1394800.0],["2020-06-24",34.5625,34.5625,33.057,33.5188,1882100.0],["2020-06-25",33.408,33.7128,32.9739,33.6574,1674400.0],["2020-06-26",33.4357,33.9622,32.8908,33.0663,2469800.0],["2020-06-29",33.565,34.8304,33.4449,34.5164,1083100.0],["2020-06-30",34.3132,35.3107,34.3132,35.089,1298000.0],["2020-07-01",35.2091,35.3569,33.9899,34.0915,985900.0],["2020-07-02",34.6087,35.283,34.1746,34.5625,771100.0],["2020-07-06",35.2368,35.3938,34.387,34.8766,983500.0],["2020-07-07",34.5902,34.5902,33.602,33.6851,1135000.0],["2020-07-08",33.6112,33.9622,33.1586,33.8236,735100.0],["2020-07-09",37.1395,37.1395,35.0059,35.3753,3049500.0],["2020-07-10",35.44,35.9942,35.3015,35.5139,1466000.0],["2020-07-13",35.8372,36.6684,35.8002,36.2159,1634400.0],["2020-07-14",36.262,37.6937,36.0681,37.6475,1436700.0],["2020-07-15",38.3495,39.3839,38.1832,39.0329,1496800.0],["2020-07-16",38.9314,39.6703,38.3864,38.5619,1513700.0],["2020-07-17",38.8852,38.8852,38.1278,38.5065,880400.0],["2020-07-20",38.3402,38.6266,37.8507,38.2479,748900.0],["2020-07-21",38.3125,39.1807,38.3125,38.8575,1095100.0],["2020-07-22",38.6358,39.6795,38.5711,39.541,1394000.0],["2020-07-23",39.5781,40.0605,38.4833,39.374,1993800.0],["2020-07-24",39.5224,39.9028,39.0864,39.3183,1359700.0],["2020-07-27",39.4296,39.9028,39.2905,39.8842,1557200.0],["2020-07-28",39.4853,39.81,39.142,39.1977,1514200.0],["2020-07-29",39.4946,40.645,39.4946,40.5244,1267200.0],["2020-07-30",40.0512,40.0512,39.4389,39.6523,1259400.0],["2020-07-31",40.0512,40.0512,38.9843,39.7543,3166900.0],["2020-08-03",40.0605,40.5893,39.8935,40.3481,1056300.0],["2020-08-04",40.0605,40.2646,39.7358,39.9863,645400.0],["2020-08-05",40.2924,40.6635,40.1811,40.4594,800500.0],["2020-08-06",40.3852,40.5429,40.0698,40.2275,890000.0],["2020-08-07",40.144,40.8398,40.144,40.8398,830600.0],["2020-08-10",40.9604,41.3222,40.7841,41.313,973900.0],["2020-08-11",41.916,42.5191,41.5542,41.6098,993900.0],["2020-08-12",42.0552,42.0552,41.5078,41.9253,1131600.0],["2020-08-13",41.6377,42.1108,41.6191,41.9624,1073600.0],["2020-08-14",41.6191,42.2314,41.5542,41.8232,542800.0],["2020-08-17",41.8418,42.1572,41.7305,42.0366,637000.0],["2020-08-18",41.9902,42.4263,41.9902,42.25,711000.0],["2020-08-19",42.3706,42.7046,42.0552,42.2129,755000.0],["2020-08-20",41.7861,42.7603,41.6562,42.6675,1017000.0],["2020-08-21",42.6768,42.9737,42.4448,42.6953,841400.0],["2020-08-24",42.8159,43.3262,42.686,43.0943,578600.0],["2020-08-25",43.3911,43.3911,42.2129,42.7324,913400.0],["2020-08-26",42.8159,42.8438,42.3799,42.6489,710600.0],["2020-08-27",42.9829,42.9829,42.0552,42.3057,657900.0],["2020-08-28",42.3057,42.5469,41.8696,42.5283,914800.0],["2020-08-31",42.4263,42.4263,41.6933,41.8789,1026100.0],["2020-09-01",41.9253,42.5654,41.7212,42.2871,843200.0],["2020-09-02",42.3428,42.9365,41.8974,42.8716,700900.0],["2020-09-03",42.9551,43.02,41.3037,41.6562,879100.0],["2020-09-04",42.148,42.2314,41.3872,41.6284,877200.0],["2020-09-08",41.3594,41.4336,40.4502,40.5244,965500.0],["2020-09-09",40.8213,41.8325,40.6821,41.6191,656500.0],["2020-09-10",41.3315,41.4614,40.079,40.311,1149900.0],["2020-09-11",40.6728,41.2202,40.3203,40.5522,801000.0],["2020-09-14",41.4985,41.8232,40.8676,41.5635,857200.0],["2020-09-15",41.6933,42.3428,41.6284,41.8511,766800.0],["2020-09-16",42.8252,42.8716,41.9624,42.5654,1623900.0],["2020-09-17",41.9253,43.2705,41.6284,43.0664,1627100.0],["2020-09-18",43.2891,43.7251,42.8809,43.187,3165600.0],["2020-09-21",42.3428,42.5376,40.8955,41.415,2090800.0],["2020-09-22",41.4336,42.3149,41.1181,42.1201,1419900.0],["2020-09-23",42.1387,43.0108,41.6377,41.6841,1426500.0],["2020-09-24",41.5171,42.1479,40.9419,41.4614,562000.0],["2020-09-25",41.0718,41.981,40.8862,41.7119,736500.0],["2020-09-28",42.2222,42.9551,42.1387,42.5376,553700.0],["2020-09-29",42.6768,42.7232,42.1758,42.4819,599000.0],["2020-09-30",42.6675,43.187,42.2129,42.4634,892000.0],["2020-10-01",42.7324,42.7881,41.582,42.1294,848100.0],["2020-10-02",41.3686,42.8809,41.1645,42.5933,884000.0],["2020-10-05",43.1221,43.5674,42.5191,42.853,670700.0],["2020-10-06",42.9273,43.8179,42.6768,43.3447,1800900.0],["2020-10-07",43.753,44.6622,43.6787,44.6343,1430400.0],["2020-10-08",44.8477,45.3302,44.7178,45.3023,1386100.0],["2020-10-09",45.5992,46.36,45.46,46.0074,1129900.0],["2020-10-12",46.1187,46.8702,46.1187,46.6197,1437100.0],["2020-10-13",46.4527,46.6012,45.4786,45.7569,1038100.0],["2020-10-14",44.7178,46.2579,44.6807,45.8683,852900.0],["2020-10-15",45.3301,46.2115,45.2374,46.1837,976300.0],["2020-10-16",46.4806,46.9259,46.1466,46.295,1668300.0],["2020-10-19",46.1837,46.2857,45.4415,45.7013,1134200.0],["2020-10-20",47.0743,49.0505,46.4899,47.5475,1725700.0],["2020-10-21",47.8815,48.3546,47.2692,47.4825,1343500.0],["2020-10-22",47.6781,48.2555,47.4546,48.1251,1073400.0],["2020-10-23",48.5441,48.6466,47.883,48.3951,993200.0],["2020-10-26",47.706,47.8364,46.2906,46.9424,823800.0],["2020-10-27",46.8679,46.9797,46.0485,46.5048,1310500.0],["2020-10-28",45.5829,46.1509,45.1638,45.6667,1127300.0],["2020-10-29",45.5922,46.6817,45.4897,46.3278,1361500.0],["2020-10-30",46.1323,46.6165,45.7132,46.3371,2507200.0],["2020-11-02",47.0542,47.5757,46.8773,47.2125,1109300.0],["2020-11-03",48.0133,49.4288,47.8364,49.1774,1178100.0],["2020-11-04",48.9818,49.5778,48.032,48.3299,1164800.0],["2020-11-05",48.9632,50.63,48.9632,50.0713,1038100.0],["2020-11-06",50.2482,50.7884,49.9223,50.4252,1230600.0],["2020-11-09",52.8463,54.7739,49.0656,49.196,2433700.0],["2020-11-10",49.1401,50.6021,48.9911,50.0806,2081800.0],["2020-11-11",48.4231,49.2332,47.3242,48.5069,1910600.0],["2020-11-12",48.4696,48.898,47.2032,47.7247,1107600.0],["2020-11-13",48.1996,49.168,48.032,49.0377,853100.0],["2020-11-16",49.6895,49.9968,49.2332,49.7175,865900.0],["2020-11-17",49.0097,49.4847,48.2555,49.2519,1362500.0],["2020-11-18",49.6895,49.764,48.7769,48.8421,903900.0],["2020-11-19",48.6652,49.6336,48.5069,49.6057,640300.0],["2020-11-20",49.6988,49.7826,49.1587,49.3636,653000.0],["2020-11-23",49.7826,50.3227,49.3915,49.6057,700200.0],["2020-11-24",50.1737,50.956,49.6243,50.3693,1623800.0],["2020-11-25",50.1924,50.1924,48.5721,48.6,1254100.0],["2020-11-27",48.9725,49.9037,48.7117,49.4474,493400.0],["2020-11-30",48.9446,49.4474,47.9575,48.2555,1596300.0],["2020-12-01",48.749,49.196,47.9761,47.9947,1100400.0],["2020-12-02",47.7247,47.9668,47.1473,47.8457,1184500.0],["2020-12-03",46.6165,48.0599,46.5886,47.4174,872000.0],["2020-12-04",47.7619,48.1437,47.3708,47.6595,1104600.0],["2020-12-07",47.3708,47.6502,46.7562,47.3522,804700.0],["2020-12-08",47.1566,47.9482,46.8679,47.6036,1155000.0],["2020-12-09",48.2182,49.0749,47.8457,48.9818,1535400.0],["2020-12-10",48.6652,48.7676,47.4453,47.6036,872500.0],["2020-12-11",47.2777,48.1344,47.0635,47.9202,743800.0],["2020-12-14",48.3765,48.5162,47.8271,47.8271,1135900.0],["2020-12-15",48.1716,49.0656,48.1716,48.8421,884000.0],["2020-12-16",49.1401,49.1867,48.2555,48.3206,597400.0],["2020-12-17",48.6279,49.2798,48.4324,49.1401,853600.0],["2020-12-18",49.2425,49.5964,48.2089,48.6652,1653400.0],["2020-12-21",47.7898,48.9632,47.4081,48.8328,804400.0],["2020-12-22",48.7769,49.2053,48.5162,48.9818,613500.0],["2020-12-23",49.2053,49.7268,48.7397,48.8328,526800.0],["2020-12-24",49.1029,49.2053,48.5162,48.9725,187200.0],["2020-12-28",49.3543,49.6429,48.7583,48.8514,373200.0],["2020-12-29",49.1401,49.196,47.855,48.2275,556800.0],["2020-12-30",48.4417,49.2146,48.3858,49.0563,472700.0],["2020-12-31",48.9632,49.5685,48.7862,49.4381,493100.0],["2021-01-04",49.4195,49.6802,47.6129,47.9854,852200.0],["2021-01-05",48.0599,48.4789,47.5664,48.1437,818800.0],["2021-01-06",48.7117,50.0527,48.7117,49.5219,1136300.0],["2021-01-07",50.0713,51.4216,49.4195,51.2446,1082500.0],["2021-01-08",51.4495,52.5577,51.3471,52.241,2054600.0],["2021-01-11",51.7103,53.3771,51.7103,52.9022,1390400.0],["2021-01-12",53.0884,54.6343,52.9488,54.4573,1241600.0],["2021-01-13",54.5505,55.044,54.2432,54.4201,1633800.0],["2021-01-14",54.7926,54.9416,53.2002,54.5411,1109700.0],["2021-01-15",54.476,54.5505,52.6601,53.6286,874500.0],["2021-01-19",54.299,54.9788,53.9079,54.4387,1122600.0],["2021-01-20",54.6156,54.6808,53.9358,54.1314,646000.0],["2021-01-21",54.1034,54.3557,53.1503,53.6362,740700.0],["2021-01-22",52.9821,54.3183,52.8045,54.1781,1090200.0],["2021-01-25",53.9445,54.5893,53.2717,53.5801,1244700.0],["2021-01-26",54.0566,54.0566,52.4588,52.655,720600.0],["2021-01-27",51.6552,53.6548,51.4122,53.3558,2315100.0],["2021-01-28",53.3465,55.4116,51.9635,52.3093,2865700.0],["2021-01-29",52.1037,52.2439,50.0199,50.8889,2255600.0],["2021-02-01",51.487,51.5711,50.2068,50.8796,1518500.0],["2021-02-02",51.515,51.6739,50.3376,50.9263,1280700.0],["2021-02-03",50.8048,51.0571,49.8611,50.2442,1323600.0],["2021-02-04",50.4871,50.8048,50.0012,50.4404,985400.0],["2021-02-05",50.7394,51.6084,50.2816,51.543,1185900.0],["2021-02-08",51.8514,52.5055,51.3561,52.3653,953700.0],["2021-02-09",52.3186,52.4775,51.2066,51.216,604400.0],["2021-02-10",51.5991,51.6645,50.6927,51.5337,661000.0],["2021-02-11",51.8607,51.8607,49.9732,50.6553,842300.0],["2021-02-12",50.3843,50.7955,49.6648,50.1134,1145800.0],["2021-02-16",50.3844,51.4963,50.0853,51.2253,1370400.0],["2021-02-17",51.0945,51.4683,50.5712,51.2814,891200.0],["2021-02-18",51.272,51.6458,50.2068,51.4402,1028200.0],["2021-02-19",51.814,53.1035,51.6365,52.9353,1135900.0],["2021-02-22",52.7391,52.8699,51.6832,52.1224,832000.0],["2021-02-23",52.0009,52.2625,51.0571,52.0383,940200.0],["2021-02-24",52.1037,53.7109,51.6739,53.4026,1130400.0],["2021-02-25",53.5053,53.6455,52.1224,52.2158,837500.0],["2021-02-26",52.6176,53.253,51.9168,52.2625,1331900.0],["2021-03-01",52.6924,54.935,52.6924,54.4585,926200.0],["2021-03-02",54.3837,54.5799,53.3932,53.9165,603200.0],["2021-03-03",53.9165,54.9257,53.6735,53.9539,697600.0],["2021-03-04",53.7763,53.9258,51.814,52.5709,827300.0],["2021-03-05",53.2624,54.1034,51.9729,53.8978,901700.0],["2021-03-08",54.2622,56.5142,54.1594,55.9722,1229400.0],["2021-03-09",56.1591,56.3086,55.1406,55.178,853800.0],["2021-03-10",55.1686,56.5983,54.9631,56.0003,910700.0],["2021-03-11",55.8508,57.0001,55.4022,56.1778,822800.0],["2021-03-12",56.589,56.7852,55.3835,55.6172,1204800.0],["2021-03-15",55.4583,57.1029,54.8322,57.0749,1113800.0],["2021-03-16",57.1029,57.7383,56.6357,56.9534,977600.0],["2021-03-17",56.944,57.9158,56.916,57.3271,815200.0],["2021-03-18",57.3272,58.1494,56.7758,57.2057,879400.0],["2021-03-19",56.7852,57.5327,56.1685,57.0188,1463000.0],["2021-03-22",56.9814,57.0375,55.6732,56.6357,887600.0],["2021-03-23",56.1685,56.5516,54.9257,55.4303,1057800.0],["2021-03-24",55.8227,56.5516,55.7386,55.9349,797200.0],["2021-03-25",55.8508,56.9534,54.9163,56.8506,651600.0],["2021-03-26",57.4019,58.2149,57.1216,58.1588,781400.0],["2021-03-29",58.1588,58.8035,57.8785,58.1681,586900.0],["2021-03-30",58.2335,58.8503,57.8411,58.0093,765000.0],["2021-03-31",58.2616,59.196,58.056,58.2336,1188200.0],["2021-04-01",58.5699,58.6353,57.6262,58.299,733200.0],["2021-04-05",58.598,58.925,58.1121,58.6073,752800.0],["2021-04-06",58.8035,58.8222,58.1401,58.3083,807000.0],["2021-04-07",58.1121,58.4671,57.0468,57.4673,1119100.0],["2021-04-08",57.3739,57.5234,56.5796,56.8226,1136400.0],["2021-04-09",57.187,58.028,56.5422,57.9999,1357700.0],["2021-04-12",58.1588,59.2521,58.1588,59.196,964800.0],["2021-04-13",58.9437,58.9437,57.9812,58.1494,810200.0],["2021-04-14",58.4017,59.2614,58.1588,58.1868,641500.0],["2021-04-15",58.3644,58.9157,58.1868,58.897,635000.0],["2021-04-16",59.3268,59.8314,58.6353,59.6539,1297400.0],["2021-04-19",59.8408,60.3453,59.5044,59.8034,1004400.0],["2021-04-20",59.9809,60.2145,58.8222,59.2801,883200.0],["2021-04-21",59.4576,60.4762,59.2801,60.1491,1309000.0],["2021-04-22",61.7051,61.7051,59.3336,60.1772,1540500.0],["2021-04-23",60.5053,60.7678,59.6336,60.2803,1402900.0],["2021-04-26",60.524,60.9084,59.8585,60.0741,1414200.0],["2021-04-27",59.7929,60.3085,59.493,60.0648,1493200.0],["2021-04-28",60.0929,60.4866,59.418,60.2803,1154300.0],["2021-04-29",60.5803,61.0865,60.196,61.0771,917300.0],["2021-04-30",60.599,60.9552,60.1116,60.4678,1542800.0],["2021-05-03",60.9927,61.6488,60.4865,61.2552,653900.0],["2021-05-04",60.9646,62.4268,60.6553,62.2394,1117900.0],["2021-05-05",62.4737,63.486,61.8738,63.083,1237000.0],["2021-05-06",63.486,63.7204,62.3706,63.083,1053600.0],["2021-05-07",62.6705,64.2828,62.5112,63.6829,971500.0],["2021-05-10",64.3016,65.5013,63.9735,64.7234,1018800.0],["2021-05-11",64.1235,64.4234,62.9986,63.7204,860200.0],["2021-05-12",63.6641,63.8704,61.4614,61.4708,802600.0],["2021-05-13",61.4239,63.6454,61.4239,63.2892,654100.0],["2021-05-14",63.5517,64.8452,63.4954,64.4703,910900.0],["2021-05-17",64.1891,64.4984,63.233,63.7391,1008300.0],["2021-05-18",63.9172,64.2828,62.9049,62.9049,565700.0],["2021-05-19",62.2206,62.8955,61.602,62.7643,744700.0],["2021-05-20",62.9518,63.5517,62.7643,63.2986,595600.0],["2021-05-21",63.6079,64.4702,63.4392,63.7391,677800.0],["2021-05-24",64.264,64.414,63.6922,63.7954,704900.0],["2021-05-25",63.9172,64.4703,63.8985,64.0391,833100.0],["2021-05-26",64.2828,64.5171,63.9079,64.086,611200.0],["2021-05-27",64.8358,65.2857,64.6202,65.0608,2205300.0],["2021-05-28",64.9952,65.1639,64.4796,64.6483,661700.0],["2021-06-01",65.5013,66.3168,65.2201,66.045,818700.0],["2021-06-02",66.2793,66.3262,65.5669,66.2512,1194300.0],["2021-06-03",66.0262,66.1012,64.7608,65.2108,1040500.0],["2021-06-04",63.7579,65.1733,62.8018,65.1639,1367900.0],["2021-06-07",65.4264,65.8013,64.6765,64.8171,807900.0],["2021-06-08",64.5734,65.2389,63.8891,65.1545,664500.0],["2021-06-09",65.0139,65.2951,64.5359,64.8639,625100.0],["2021-06-10",65.4545,65.7075,62.858,63.0736,1820800.0],["2021-06-11",63.5329,63.5798,62.2581,63.2517,1216400.0],["2021-06-14",63.1486,63.3642,62.0613,62.7081,756600.0],["2021-06-15",62.6893,63.0361,61.9394,62.9611,1175800.0],["2021-06-16",62.7643,63.1767,62.1363,62.5112,1178100.0],["2021-06-17",62.8768,62.9986,60.4584,60.6084,1148000.0],["2021-06-18",59.5211,60.6178,58.3307,59.9054,1863100.0],["2021-06-21",60.4959,61.7988,60.4959,61.5832,680500.0],["2021-06-22",61.8832,62.2769,61.3583,61.7707,812700.0],["2021-06-23",61.7707,62.6893,61.4895,62.2019,1192500.0],["2021-06-24",62.4737,62.5862,61.2646,61.902,775400.0],["2021-06-25",62.2113,62.9518,62.1363,62.5487,846600.0],["2021-06-28",62.7737,62.7737,61.9488,62.5675,1383200.0],["2021-06-29",62.9611,63.2423,62.3238,62.605,722100.0],["2021-06-30",62.4737,63.3642,62.4737,63.2611,668200.0],["2021-07-01",63.8891,64.1328,63.4486,63.7391,771400.0],["2021-07-02",63.7016,63.9735,63.4673,63.7485,603100.0],["2021-07-06",63.8329,63.8329,62.5862,63.2236,918800.0],["2021-07-07",62.9143,65.0702,62.9143,64.9577,844800.0],["2021-07-08",64.0109,64.8171,63.3923,63.9922,1004900.0],["2021-07-09",65.0983,65.7544,64.7421,64.9577,901800.0],["2021-07-12",64.639,66.0637,64.1984,65.97,751500.0],["2021-07-13",65.9606,66.5511,65.2576,65.492,820600.0],["2021-07-14",65.6982,66.2793,65.3045,65.9231,944300.0],["2021-07-15",65.5857,66.4199,65.1826,65.7731,820100.0],["2021-07-16",65.9325,66.2981,64.5453,64.7608,850300.0],["2021-07-19",63.6922,63.7391,62.4925,63.3736,1018400.0],["2021-07-20",63.5704,65.5388,63.3361,65.1733,932600.0],["2021-07-21",65.3513,66.1387,64.9014,64.9952,1623200.0],["2021-07-22",65.2208,65.2208,63.9517,64.0927,990800.0],["2021-07-23",64.5345,64.7883,63.8389,64.3559,867800.0],["2021-07-26",64.4311,65.0516,64.0833,64.5815,973400.0],["2021-07-27",64.1303,67.7965,63.2749,67.5803,2207000.0],["2021-07-28",68.0503,68.558,66.7061,67.0163,1115700.0],["2021-07-29",67.5239,68.4358,66.8753,68.3982,1087000.0],["2021-07-30",68.5768,69.3946,68.0315,69.2536,1630400.0],["2021-08-02",69.5544,70.3441,69.263,69.9868,1655100.0],["2021-08-03",70.1937,72.2618,69.6954,72.149,1405600.0],["2021-08-04",71.9045,73.1548,71.6977,72.0362,1012700.0],["2021-08-05",72.2806,72.7882,71.4909,71.8764,656800.0],["2021-08-06",72.2524,72.5626,71.6601,72.478,747500.0],["2021-08-09",72.29,72.7318,71.8105,72.2054,695700.0],["2021-08-10",72.1584,73.6154,72.1584,72.948,1092900.0],["2021-08-11",72.9198,74.5273,72.5814,74.5085,1310400.0],["2021-08-12",74.5461,74.8469,74.0385,74.5837,1178700.0],["2021-08-13",74.8751,75.1665,74.5837,74.7341,792500.0],["2021-08-16",74.5367,75.5801,74.1983,75.4861,1357600.0],["2021-08-17",74.9691,75.0161,73.3804,74.1607,1095400.0],["2021-08-18",73.9633,74.4145,73.0984,73.2206,1235500.0],["2021-08-19",72.478,73.7001,72.4122,73.5966,1393700.0],["2021-08-20",73.8599,74.4991,73.5778,74.1043,906600.0],["2021-08-23",74.3957,74.6777,73.5308,73.8599,970800.0],["2021-08-24",73.7941,74.3111,73.5402,74.0573,1186500.0],["2021-08-25",74.0573,74.5273,73.6436,74.3111,849100.0],["2021-08-26",71.6695,72.6378,70.7107,72.3558,1662000.0],["2021-08-27",72.7036,72.7036,71.8575,72.0926,1823300.0],["2021-08-30",72.2242,72.9104,72.0737,72.6284,1634100.0],["2021-08-31",72.5438,72.9386,72.2712,72.5344,1623200.0],["2021-09-01",72.7318,73.042,72.1114,72.7976,1123700.0],["2021-09-02",73.2676,73.841,73.2018,73.794,874100.0],["2021-09-03",73.6154,73.6154,72.6754,73.2018,1223800.0],["2021-09-07",73.0514,73.0514,71.8482,71.8952,1178400.0],["2021-09-08",71.5755,72.7788,71.3499,72.5532,1023300.0],["2021-09-09",72.6472,72.8916,71.3781,71.6319,872600.0],["2021-09-10",72.196,72.5344,71.6225,71.9421,874200.0],["2021-09-13",72.572,73.0702,70.5979,71.3123,1051600.0],["2021-09-14",71.4815,71.6319,70.9081,71.4063,992700.0],["2021-09-15",71.3123,73.5496,71.3123,73.1078,1142900.0],["2021-09-16",73.136,73.3146,72.384,72.8352,923600.0],["2021-09-17",72.5814,72.9856,71.4345,71.6507,3126800.0],["2021-09-20",70.3723,71.1055,69.7988,70.7953,1003600.0],["2021-09-21",71.2183,71.2183,69.686,70.0244,873700.0],["2021-09-22",71.3029,71.6131,70.5415,70.8235,677400.0],["2021-09-23",71.4157,73.0514,71.1525,72.055,974300.0],["2021-09-24",71.8481,72.7882,71.7823,72.6002,814000.0],["2021-09-27",72.6848,73.8599,72.1678,72.1772,951500.0],["2021-09-28",71.8575,71.9421,69.7706,69.921,1046100.0],["2021-09-29",69.9868,70.5979,69.7706,70.3534,513400.0],["2021-09-30",70.7389,70.7389,68.2572,68.276,1113400.0],["2021-10-01",68.6708,69.1314,67.6743,68.5016,1126300.0],["2021-10-04",68.3512,68.8494,67.2325,67.4205,1448200.0],["2021-10-05",67.7025,68.4828,66.7061,68.1914,2124800.0],["2021-10-06",67.5991,68.2008,66.4805,68.1443,1081400.0],["2021-10-07",68.5955,69.1126,67.8905,68.0691,1420500.0],["2021-10-08",67.7871,68.2853,65.8036,66.5556,2167300.0],["2021-10-11",66.4898,67.2889,65.813,65.8224,764900.0],["2021-10-12",66.1044,66.7437,65.4182,65.7566,960500.0],["2021-10-13",65.907,66.236,65.1926,65.6344,1178000.0],["2021-10-14",66.1514,67.9093,65.813,67.8247,1016600.0],["2021-10-15",68.2948,69.1032,67.5239,67.5709,1211600.0],["2021-10-18",67.2795,68.2383,66.9411,68.1255,840000.0],["2021-10-19",68.6332,68.8776,68.1725,68.3041,684700.0],["2021-10-20",68.3794,69.404,68.0033,69.2254,930700.0],["2021-10-21",69.018,70.9881,68.4336,70.9504,1715700.0],["2021-10-22",71.1577,71.9118,70.8278,71.4217,852200.0],["2021-10-25",71.2709,72.8262,70.8561,72.5151,1736300.0],["2021-10-26",72.5622,72.5622,69.7344,69.9983,1811400.0],["2021-10-27",69.7156,70.7242,68.707,69.1406,1554000.0],["2021-10-28",69.5553,70.9127,69.3197,69.8287,1404500.0],["2021-10-29",69.4045,70.4225,69.2443,69.725,1739200.0],["2021-11-01",70.102,70.3471,69.4611,69.6684,880600.0],["2021-11-02",69.9418,70.6864,69.3574,70.3471,1786900.0],["2021-11-03",70.0172,70.6487,67.9152,69.2725,1773500.0],["2021-11-04",69.4988,70.9032,69.3291,70.3471,1033100.0],["2021-11-05",70.8561,71.5819,69.9983,70.0455,991200.0],["2021-11-08",70.743,71.12,69.4611,70.4414,780200.0],["2021-11-09",70.3848,70.8938,69.8098,70.2905,633400.0],["2021-11-10",70.0455,71.2426,69.461,69.6778,725500.0],["2021-11-11",69.6684,70.1209,69.4516,69.8758,918200.0],["2021-11-12",70.2057,71.5442,69.5176,71.4688,659000.0],["2021-11-15",71.629,72.1663,71.4594,71.827,639800.0],["2021-11-16",72.1098,73.5897,72.0155,72.9016,829100.0],["2021-11-17",72.6471,73.1844,72.2889,72.7225,787300.0],["2021-11-18",72.9958,73.7782,72.9958,73.2126,704800.0],["2021-11-19",73.5049,74.9942,73.1844,74.7868,1465500.0],["2021-11-22",75.0507,75.5032,73.2598,73.354,1310500.0],["2021-11-23",73.7594,73.8913,72.7131,73.4295,675500.0],["2021-11-24",72.9676,73.2221,72.3737,72.977,613700.0],["2021-11-26",71.1295,72.3926,70.4979,70.9221,758800.0],["2021-11-29",71.4123,73.2032,71.2897,72.3926,820000.0],["2021-11-30",71.7987,72.3737,69.1594,69.4611,1912700.0],["2021-12-01",70.5074,71.4971,68.0566,68.0943,973300.0],["2021-12-02",68.6504,69.6967,68.2357,68.8012,1500500.0],["2021-12-03",69.1877,69.4234,67.3308,68.4713,1074900.0],["2021-12-06",69.3197,69.7627,68.8672,69.2348,921000.0],["2021-12-07",70.611,71.3369,70.1209,70.4697,1247100.0],["2021-12-08",70.5922,70.6959,69.5082,70.4225,1142100.0],["2021-12-09",70.2057,70.611,69.1594,69.1877,915900.0],["2021-12-10",69.8946,71.1483,69.3008,70.9032,993400.0],["2021-12-13",70.9127,71.5913,69.3385,69.4987,1109600.0],["2021-12-14",68.9709,69.3008,67.5193,67.7267,1853900.0],["2021-12-15",68.0848,69.593,67.8869,69.4987,2057900.0],["2021-12-16",70.1492,70.4696,67.6795,68.2828,1528600.0],["2021-12-17",67.8492,67.9152,65.8603,66.0959,2508000.0],["2021-12-20",65.1533,65.6435,64.107,65.0685,1607500.0],["2021-12-21",65.7754,66.4164,65.5586,66.2185,2190100.0],["2021-12-22",66.407,66.7463,64.9931,66.0017,1713500.0],["2021-12-23",66.3033,67.4344,66.3033,67.1328,711900.0],["2021-12-27",67.4627,68.575,67.1894,68.5467,558800.0],["2021-12-28",68.4053,68.7824,68.0094,68.641,671800.0],["2021-12-29",68.7352,69.3951,68.5656,69.15,516800.0],["2021-12-30",69.15,69.3574,68.1037,68.1697,499800.0],["2021-12-31",68.0094,69.1406,68.0094,68.8389,874000.0],["2022-01-03",68.8389,69.2725,66.407,66.916,824800.0],["2022-01-04",67.0103,68.0377,66.7935,67.7361,863300.0],["2022-01-05",67.9529,68.575,66.2656,66.3504,912600.0],["2022-01-06",66.341,66.9725,65.4172,65.4361,1360700.0],["2022-01-07",65.4173,65.8414,64.7857,65.4173,2110700.0],["2022-01-10",64.8988,65.5775,63.9185,65.5209,1358600.0],["2022-01-11",65.5209,66.0205,64.7009,65.964,1279800.0],["2022-01-12",66.5672,67.3024,65.4644,65.6057,1012500.0],["2022-01-13",65.8226,66.0582,64.3804,64.7386,1055100.0],["2022-01-14",63.7677,64.1259,61.7882,62.3161,1855500.0],["2022-01-18",61.8165,63.3906,60.6853,62.9853,1833300.0],["2022-01-19",63.3435,63.9845,62.0239,62.4952,1218700.0],["2022-01-20",62.9396,63.1382,60.7931,60.9633,1287600.0],["2022-01-21",60.6418,61.9562,60.1501,60.8403,1168400.0],["2022-01-24",59.5827,61.7481,58.864,61.7198,2541000.0],["2022-01-25",60.6134,60.8971,59.1004,60.15,1237300.0],["2022-01-26",61.02,61.89,58.5425,58.9397,1584100.0],["2022-01-27",59.6678,60.0744,57.6253,58.0697,1462200.0],["2022-01-28",57.909,59.8002,57.3983,59.7151,1772200.0],["2022-01-31",59.4881,60.481,59.2801,60.2352,2719300.0],["2022-02-01",60.169,61.4455,58.1548,59.9798,2233800.0],["2022-02-02",59.8947,60.3959,58.4385,58.9113,3008500.0],["2022-02-03",58.4385,59.2234,57.9184,57.9657,1061600.0],["2022-02-04",57.6915,58.0981,55.9799,56.5567,1433400.0],["2022-02-07",56.6986,57.5118,56.2542,56.8783,1069500.0],["2022-02-08",56.9823,58.1075,56.7175,57.8144,994500.0],["2022-02-09",58.429,59.1288,58.429,58.8924,839100.0],["2022-02-10",57.7671,58.5803,56.4244,56.8972,1045500.0],["2022-02-11",57.143,57.4362,54.9208,55.4598,906500.0],["2022-02-14",55.5166,56.0177,54.9398,55.753,984200.0],["2022-02-15",56.7837,57.3132,55.9421,56.3392,738700.0],["2022-02-16",56.0839,56.4338,55.4598,56.0461,765400.0],["2022-02-17",55.8381,55.9894,54.3346,54.4859,1567300.0],["2022-02-18",54.448,54.8452,54.1454,54.6655,1304900.0],["2022-02-22",54.5615,55.1572,52.9729,53.3038,1011600.0],["2022-02-23",53.7956,53.9658,52.6325,52.6892,1079900.0],["2022-02-24",51.5639,54.6372,51.1573,54.3818,2103000.0],["2022-02-25",54.3062,55.2045,53.389,55.1856,1473200.0],["2022-02-28",54.8074,55.2329,53.9374,54.7601,1660200.0],["2022-03-01",54.6939,54.6939,52.7176,52.9918,1015900.0],["2022-03-02",53.5213,54.8263,53.5119,54.2778,769300.0],["2022-03-03",55.4031,55.6868,53.6348,55.4787,1569900.0],["2022-03-04",55.2613,55.2613,53.3417,53.493,1422000.0],["2022-03-07",53.3038,53.4835,51.5356,51.5639,1227300.0],["2022-03-08",51.7341,52.519,50.7129,50.7602,1695700.0],["2022-03-09",52.3204,53.1904,51.9895,52.5001,1397000.0],["2022-03-10",51.5923,52.1313,51.3464,51.6774,1218100.0],["2022-03-11",52.2731,52.4528,50.7223,50.8736,1367900.0],["2022-03-14",51.2897,51.8098,50.7602,51.0628,1390500.0],["2022-03-15",51.3559,52.084,51.2708,51.8571,1774100.0],["2022-03-16",52.4434,54.7034,52.4434,53.7388,1963200.0],["2022-03-17",53.1715,54.136,53.0958,53.8523,1789500.0],["2022-03-18",54.0793,54.448,52.9634,54.1076,3581700.0],["2022-03-21",53.9374,54.5804,53.4457,53.7577,971400.0],["2022-03-22",54.136,54.4008,53.6726,54.2589,1414400.0],["2022-03-23",53.909,54.344,53.1431,53.2471,2164100.0],["2022-03-24",53.5875,53.5875,51.9516,52.415,1076500.0],["2022-03-25",52.7554,53.0485,51.9895,52.4528,1850400.0],["2022-03-28",52.3866,52.7459,51.8949,52.4906,940400.0],["2022-03-29",53.4457,54.3251,53.1431,53.7577,1005900.0],["2022-03-30",53.4362,53.7388,53.0864,53.3511,858000.0],["2022-03-31",52.9351,53.4646,51.2519,51.2613,1495500.0],["2022-04-01",51.5545,52.1313,51.3181,51.8949,1489300.0],["2022-04-04",51.7058,52.1408,51.4694,51.8098,994900.0],["2022-04-05",51.7058,52.084,50.7791,50.9682,1524300.0],["2022-04-06",50.2306,50.3441,49.2945,49.928,2350900.0],["2022-04-07",49.7957,50.5427,49.3228,50.3252,1411200.0],["2022-04-08",50.3914,50.9682,49.8808,50.363,1793100.0],["2022-04-11",50.694,51.4599,49.5971,49.7011,1291600.0],["2022-04-12",49.9469,50.6183,49.6254,49.7578,1556500.0],["2022-04-13",49.6065,50.363,49.6065,50.0793,1545800.0],["2022-04-14",50.4765,50.8358,49.512,49.5782,1436200.0],["2022-04-18",49.2377,49.5971,48.2543,48.9162,1138500.0],["2022-04-19",49.2377,50.902,49.2377,50.7034,1307500.0],["2022-04-20",51.3181,51.6869,50.9115,51.3654,1531600.0],["2022-04-21",51.3654,52.0488,49.9889,50.6819,3199200.0],["2022-04-22",50.3971,51.128,49.8655,50.0079,2047700.0],["2022-04-25",49.837,50.2737,48.527,50.0933,1887500.0],["2022-04-26",49.6567,50.5205,49.0586,49.0586,1669600.0],["2022-04-27",49.0301,49.9035,48.9922,49.3529,1702500.0],["2022-04-28",49.5428,50.6819,49.3719,50.3307,1917000.0],["2022-04-29",50.1503,50.8053,47.967,48.1758,4488600.0],["2022-05-02",48.0904,49.3814,47.929,48.9542,1518300.0],["2022-05-03",48.9637,50.2547,48.8403,49.8845,1483900.0],["2022-05-04",49.837,51.2894,49.22,51.0616,1452300.0],["2022-05-05",50.4066,50.7768,48.3846,48.8403,1398300.0],["2022-05-06",48.4701,48.6125,46.8088,47.9195,1625600.0],["2022-05-09",47.2455,49.4193,47.1411,48.5935,1790000.0],["2022-05-10",48.9067,49.201,46.1918,46.6759,1841200.0],["2022-05-11",46.4386,47.3499,45.9735,46.2108,1413600.0],["2022-05-12",45.9735,47.0367,45.7931,46.9607,1494100.0],["2022-05-13",47.5018,48.1663,46.8468,47.4828,797900.0],["2022-05-16",47.0936,47.3499,46.0019,47.1031,1053600.0],["2022-05-17",47.8435,48.0239,47.0461,48.0049,635100.0],["2022-05-18",47.217,47.4733,45.3659,45.6507,1393500.0],["2022-05-19",45.252,46.4101,45.0147,45.8975,1170400.0],["2022-05-20",46.4006,46.6095,45.3659,46.4766,1043300.0],["2022-05-23",46.9512,47.4638,46.3057,46.619,1044200.0],["2022-05-24",46.4386,46.5335,45.5558,46.3342,689700.0],["2022-05-25",45.9735,47.217,45.7646,46.9227,884600.0],["2022-05-26",47.5493,48.3656,47.4448,47.7486,1049400.0],["2022-05-27",48.3751,48.527,47.0746,47.8056,3931200.0],["2022-05-31",47.1791,47.948,46.5146,47.6252,3182200.0],["2022-06-01",47.872,47.91,46.543,47.0651,1444400.0],["2022-06-02",47.4543,48.8498,47.2455,48.7454,1180000.0],["2022-06-03",48.603,48.7833,48.0809,48.2233,826700.0],["2022-06-06",48.4701,48.7928,48.2422,48.2992,632700.0],["2022-06-07",47.7866,48.6314,47.5777,48.546,855300.0],["2022-06-08",47.967,48.2802,47.2265,47.3404,717400.0],["2022-06-09",47.4543,47.6347,46.9702,46.9987,1048600.0],["2022-06-10",46.0874,46.0874,45.1381,45.4419,1159300.0],["2022-06-13",44.3407,44.8059,43.6288,43.98,1108800.0],["2022-06-14",43.8851,44.2268,43.1541,43.5338,1173700.0],["2022-06-15",43.7237,44.2553,42.9073,43.6952,1176700.0],["2022-06-16",42.708,42.8598,41.5403,41.7872,1167500.0],["2022-06-17",41.977,42.689,41.6258,41.6733,2110100.0],["2022-06-21",42.2523,42.3757,41.6922,42.053,1069900.0],["2022-06-22",41.4359,42.7649,41.3885,42.3662,1341700.0],["2022-06-23",42.3662,43.3155,42.1764,43.2206,900900.0],["2022-06-24",43.5908,44.9482,43.5813,44.6445,1578500.0],["2022-06-27",44.8438,45.0717,43.961,44.0939,1092400.0],["2022-06-28",44.2363,44.7109,43.1731,43.2111,1087600.0],["2022-06-29",43.3345,43.6003,42.7459,43.3914,952900.0],["2022-06-30",42.8409,43.7332,42.2808,43.4484,1242800.0],["2022-07-01",43.6003,44.5116,43.3724,44.1129,928900.0],["2022-07-05",43.4009,44.5211,42.8693,44.5116,1099100.0],["2022-07-06",44.6445,44.8153,44.0559,44.5211,1007000.0],["2022-07-07",44.5306,45.233,44.0085,45.1191,1245900.0],["2022-07-08",44.9293,45.1286,44.0559,44.1414,1134500.0],["2022-07-11",44.1224,44.597,43.999,44.3407,971400.0],["2022-07-12",44.4451,45.1571,43.6952,43.8471,1447900.0],["2022-07-13",43.0212,43.6952,42.7839,43.5243,786600.0],["2022-07-14",42.7839,43.0212,42.2903,42.9073,1130100.0],["2022-07-15",43.7332,44.2743,43.1446,43.8661,869300.0],["2022-07-18",44.0085,44.2078,43.3819,43.5908,1128800.0],["2022-07-19",44.2458,45.5843,43.9895,45.5368,1089000.0],["2022-07-20",45.6792,46.2108,45.3754,46.1254,1490800.0],["2022-07-21",46.2588,46.4209,44.8287,45.0194,4265400.0],["2022-07-22",45.172,45.3626,44.3616,44.8001,1513100.0],["2022-07-25",44.8001,45.1338,44.2758,44.7525,1483800.0],["2022-07-26",45.315,45.8393,43.8563,45.8012,2382200.0],["2022-07-27",46.1158,47.1932,46.1063,47.0692,1583000.0],["2022-07-28",47.2599,47.7366,45.0575,46.2016,3106700.0],["2022-07-29",46.459,46.8309,45.5724,46.6116,2501800.0],["2022-08-01",46.4304,46.7069,46.0014,46.1921,1533500.0],["2022-08-02",45.9442,46.8309,45.7821,45.8393,1639400.0],["2022-08-03",46.1063,46.8976,45.9537,46.7165,1001900.0],["2022-08-04",46.7927,47.2504,46.7355,47.0025,992700.0],["2022-08-05",46.4876,47.0597,46.1635,46.8118,1025200.0],["2022-08-08",47.2885,48.2228,47.2599,48.0131,1715000.0],["2022-08-09",47.6699,47.9463,45.9442,46.0396,1589700.0],["2022-08-10",47.0883,48.0417,46.869,47.5459,1297700.0],["2022-08-11",48.0798,48.2705,47.2122,47.3362,1075500.0],["2022-08-12",47.565,48.3468,47.4601,48.3277,829200.0],["2022-08-15",48.0417,48.4135,47.6031,48.3944,899400.0],["2022-08-16",48.0512,49.0904,47.8701,48.5756,916700.0],["2022-08-17",47.8987,48.4421,47.5554,48.0989,771300.0],["2022-08-18",48.2419,48.4516,47.9654,48.0512,587800.0],["2022-08-19",47.7557,47.8224,47.0406,47.0787,942900.0],["2022-08-22",46.3923,46.7927,45.3245,45.5819,831500.0],["2022-08-23",45.5152,46.173,45.5152,45.6391,724100.0],["2022-08-24",45.7726,45.7726,45.2578,45.6105,655300.0],["2022-08-25",45.6105,46.5258,45.5628,46.5162,1223800.0],["2022-08-26",46.8213,46.8404,44.0279,44.0279,1530800.0],["2022-08-29",43.6274,43.6942,42.9124,42.9791,1706700.0],["2022-08-30",43.3605,43.5893,42.7027,43.1794,1094700.0],["2022-08-31",43.513,43.6561,42.3308,42.4262,3021200.0],["2022-09-01",42.3499,42.5882,41.8637,42.1211,2106200.0],["2022-09-02",42.7313,43.0935,41.7111,41.8637,2041800.0],["2022-09-06",41.9685,42.0543,41.4442,41.8255,1403500.0],["2022-09-07",41.9018,43.1889,41.7302,43.084,1139300.0],["2022-09-08",42.5882,43.5702,42.4738,43.5416,1149300.0],["2022-09-09",43.8372,44.9908,43.7991,44.9241,1474400.0],["2022-09-12",45.2864,45.9537,44.9145,45.334,1402900.0],["2022-09-13",44.0756,44.0756,42.8552,42.9029,1258800.0],["2022-09-14",42.8457,42.8743,42.0257,42.3499,1580200.0],["2022-09-15",42.3404,42.9696,41.4251,41.5681,1656400.0],["2022-09-16",41.0533,41.1581,40.4812,40.8435,2307300.0],["2022-09-19",40.6433,41.5777,40.5766,41.5586,768400.0],["2022-09-20",41.0342,41.0342,39.6613,40.0808,1262200.0],["2022-09-21",40.3668,40.8626,39.6136,39.6327,956400.0],["2022-09-22",39.4325,40.3382,38.8319,39.0893,1673500.0],["2022-09-23",38.7651,39.7567,38.6412,39.3276,1949300.0],["2022-09-26",39.2609,40.0522,38.6507,38.7365,1568900.0],["2022-09-27",39.0798,39.2514,38.1264,38.9177,1658000.0],["2022-09-28",39.28,40.0141,39.1274,39.8615,1085100.0],["2022-09-29",39.4134,39.423,38.7175,39.0225,1289100.0],["2022-09-30",39.1369,39.6136,38.5172,38.7365,1487300.0],["2022-10-03",39.0893,40.1094,38.8128,39.8615,1501800.0],["2022-10-04",40.4336,41.4251,40.4336,41.1009,1759000.0],["2022-10-05",40.405,41.0342,39.995,40.5384,1117300.0],["2022-10-06",40.3287,40.6815,39.9855,40.119,1028500.0],["2022-10-07",39.585,39.585,38.7079,39.0035,1649700.0],["2022-10-10",39.5183,39.6423,39.013,39.1083,1321800.0],["2022-10-11",38.9367,39.4706,38.3647,38.9463,1489900.0],["2022-10-12",38.9463,39.0702,38.4982,38.6889,1102300.0],["2022-10-13",37.7545,39.8615,36.8965,39.5755,1299200.0],["2022-10-14",40.0045,40.0808,38.6889,38.9367,1212600.0],["2022-10-17",39.7185,40.1475,39.3753,39.8425,1596600.0],["2022-10-18",40.7673,41.1391,39.6041,39.9664,1821400.0],["2022-10-19",39.3753,39.4325,37.7069,38.2598,2475100.0],["2022-10-20",38.3365,39.3908,37.2918,37.3877,2590800.0],["2022-10-21",37.5698,38.1544,36.9468,37.9723,2940500.0],["2022-10-24",38.4611,39.6687,38.4611,39.0841,3342000.0],["2022-10-25",38.8253,43.004,38.5282,40.4738,3182300.0],["2022-10-26",40.3875,40.905,39.7262,40.1096,2788400.0],["2022-10-27",40.3779,40.7996,39.4099,39.592,1979600.0],["2022-10-28",39.6974,41.0967,39.592,40.9817,2318200.0],["2022-10-31",40.79,41.3267,40.7134,41.1638,4073000.0],["2022-11-01",41.5951,41.6622,40.4546,40.6367,1738100.0],["2022-11-02",40.3396,40.7709,38.6528,38.7103,1869700.0],["2022-11-03",38.2502,38.9978,37.886,38.509,1697300.0],["2022-11-04",39.1703,39.3908,38.5474,39.3524,1657500.0],["2022-11-07",39.4003,40.1479,38.9786,40.1383,1410800.0],["2022-11-08",40.3588,41.0009,39.4962,40.0233,1268000.0],["2022-11-09",39.6879,39.8795,38.7103,38.902,1264200.0],["2022-11-10",40.1862,43.3682,40.1862,43.2244,2656600.0],["2022-11-11",43.2531,45.1796,42.956,44.7483,1926100.0],["2022-11-14",44.4033,44.7579,43.9911,44.0582,1312100.0],["2022-11-15",44.8729,45.3425,44.3074,44.7674,1499500.0],["2022-11-16",44.6333,44.6716,43.5598,43.6557,1659300.0],["2022-11-17",43.0135,43.0135,41.5568,42.5439,1161400.0],["2022-11-18",43.2532,43.4736,42.2852,43.1573,1397000.0],["2022-11-21",42.9369,43.2723,42.8314,43.1094,781800.0],["2022-11-22",43.349,43.7419,43.1669,43.6557,891100.0],["2022-11-23",43.6557,44.2882,43.6557,44.0391,769900.0],["2022-11-25",44.1349,44.3362,43.8953,44.2691,328900.0],["2022-11-28",43.809,44.0582,42.5248,42.6781,878300.0],["2022-11-29",42.5631,43.1765,42.3714,42.8219,678800.0],["2022-11-30",42.6685,43.8761,42.0647,43.8665,2193100.0],["2022-12-01",44.4224,45.7642,44.4224,44.7004,1528100.0],["2022-12-02",44.0103,44.9783,43.7036,44.7099,692700.0],["2022-12-05",44.1157,44.1157,43.1094,43.3682,847900.0],["2022-12-06",43.3107,43.579,42.1222,42.8602,894900.0],["2022-12-07",42.7069,43.3394,42.4864,43.0423,887000.0],["2022-12-08",43.2627,43.5503,42.6494,42.9752,1020900.0],["2022-12-09",42.8985,43.742,42.8985,43.1957,1153400.0],["2022-12-12",43.2819,44.0966,43.2052,44.087,1526100.0],["2022-12-13",45.9463,46.0613,44.3266,44.6429,1399300.0],["2022-12-14",44.432,44.9687,43.7803,43.9336,1476200.0],["2022-12-15",43.2627,43.3107,42.2181,42.6589,1649600.0],["2022-12-16",42.151,42.3522,41.3938,41.6334,2530500.0],["2022-12-19",41.8922,43.2436,41.7868,42.0072,1677400.0],["2022-12-20",41.8251,42.2372,41.6526,41.8443,1537500.0],["2022-12-21",42.3618,42.889,42.266,42.6973,1201400.0],["2022-12-22",42.2181,42.6206,41.6814,42.4289,1181800.0],["2022-12-23",42.3331,42.611,42.0839,42.5535,860100.0],["2022-12-27",42.5727,43.0615,42.2468,42.8219,686800.0],["2022-12-28",42.9177,43.234,42.0839,42.1318,586500.0],["2022-12-29",42.496,43.7611,42.3714,43.3682,805500.0],["2022-12-30",42.9752,43.3011,42.5918,43.1094,1024000.0],["2023-01-03",43.7611,43.8953,42.8027,43.3203,957500.0],["2023-01-04",43.972,45.1891,43.8761,44.7579,2026700.0],["2023-01-05",44.3074,44.8345,44.087,44.2403,870900.0],["2023-01-06",44.7387,45.17,44.4895,44.8537,2052900.0],["2023-01-09",45.0454,45.9751,44.5183,45.515,2045600.0],["2023-01-10",45.3617,46.2721,45.1796,45.9846,1796000.0],["2023-01-11",46.4255,47.5181,46.1092,47.4798,1919000.0],["2023-01-12",47.8631,48.1506,47.2977,47.7864,1133700.0],["2023-01-13",47.9302,48.6586,47.8439,48.419,1577000.0],["2023-01-17",48.4573,48.9653,48.2369,48.4286,1189300.0],["2023-01-18",48.6586,49.1186,47.9398,48.1506,1478300.0],["2023-01-19",47.6789,47.8619,46.1387,46.235,2013000.0],["2023-01-20",46.5334,47.3517,46.1099,47.3228,2038600.0],["2023-01-23",47.7752,48.6608,47.3613,48.5549,2020600.0],["2023-01-24",48.2373,48.863,47.7752,48.4972,1100000.0],["2023-01-25",47.9966,48.8726,47.6693,48.8437,1243300.0],["2023-01-26",49.1807,49.1807,48.2758,48.6993,1277800.0],["2023-01-27",48.5934,49.8737,48.3335,49.6042,1294200.0],["2023-01-30",49.0459,49.4887,48.6801,48.8052,1973800.0],["2023-01-31",50.0566,53.5221,50.0566,53.3103,5716300.0],["2023-02-01",53.3585,55.688,52.7039,55.4666,3155700.0],["2023-02-02",56.3041,58.5759,55.919,57.9598,4259700.0],["2023-02-03",57.0646,57.6229,56.6891,57.1512,2315900.0],["2023-02-06",56.487,56.5351,55.7554,56.0538,1860800.0],["2023-02-07",55.7169,55.7362,54.3788,55.457,1677000.0],["2023-02-08",55.1008,55.3318,54.1671,54.5906,1380800.0],["2023-02-09",55.1201,55.2356,53.7531,53.8013,1214800.0],["2023-02-10",53.2815,53.6858,53.0986,53.1467,2040700.0],["2023-02-13",53.3681,54.4751,52.9638,54.427,1611000.0],["2023-02-14",54.0708,54.5329,53.2814,54.2922,1755200.0],["2023-02-15",54.0612,55.0527,53.7628,54.8024,1407500.0],["2023-02-16",53.7243,54.6484,53.32,54.2344,1175100.0],["2023-02-17",54.2152,54.7735,53.474,54.7061,1192100.0],["2023-02-21",53.9745,54.0997,52.3766,52.675,1090900.0],["2023-02-22",52.9445,53.3007,52.2129,52.598,1755100.0],["2023-02-23",52.8483,53.3296,52.3573,53.06,1001100.0],["2023-02-24",52.3284,53.6376,52.3188,53.3585,1203500.0],["2023-02-27",54.0708,54.2441,53.2237,53.5028,871200.0],["2023-02-28",53.4547,54.3692,53.2718,53.8494,3530300.0],["2023-03-01",53.2814,53.9649,53.1082,53.2911,1124700.0],["2023-03-02",52.9253,53.4932,52.1841,53.4066,1578000.0],["2023-03-03",53.6665,54.581,53.4066,54.3788,1059000.0],["2023-03-06",54.3692,54.7158,53.6569,54.0419,1818200.0],["2023-03-07",54.0612,54.1671,53.3585,53.4066,888300.0],["2023-03-08",53.4643,53.8109,53.0408,53.6857,1343400.0],["2023-03-09",53.628,53.9649,52.3092,52.3573,1069100.0],["2023-03-10",52.4247,52.4247,49.8834,50.7112,2432300.0],["2023-03-13",49.9604,50.8749,49.4213,50.278,1066000.0],["2023-03-14",51.8375,52.0108,50.7209,51.3562,1903600.0],["2023-03-15",50.2492,50.2492,48.9015,49.7486,1722300.0],["2023-03-16",49.3443,50.6535,48.8822,50.1433,1579200.0],["2023-03-17",49.7197,49.7197,48.5357,49.017,3966500.0],["2023-03-20",49.4213,49.97,49.1133,49.5272,1565400.0],["2023-03-21",50.3936,51.2984,50.3936,50.8267,1369100.0],["2023-03-22",50.7497,51.1155,49.4213,49.4309,1037900.0],["2023-03-23",49.4406,50.3551,48.6416,49.1036,1470400.0],["2023-03-24",48.4972,49.8641,48.2758,49.8449,2047300.0],["2023-03-27",50.5476,50.9519,50.124,50.769,1498500.0],["2023-03-28",50.7112,51.6161,50.7112,51.5006,1200900.0],["2023-03-29",52.1167,52.2418,51.3658,51.9049,1172700.0],["2023-03-30",52.4728,52.4728,51.5487,51.7509,1068200.0],["2023-03-31",52.1263,53.32,51.9145,53.2044,1366900.0],["2023-04-03",52.9927,53.3007,52.2707,53.06,997300.0],["2023-04-04",53.0889,53.4836,51.3754,51.799,1148100.0],["2023-04-05",51.3947,51.645,49.9796,50.3647,1829600.0],["2023-04-06",50.1336,50.6246,49.9507,50.6246,1471500.0],["2023-04-10",50.3551,51.0963,49.9219,51.0867,657700.0],["2023-04-11",51.3466,51.9819,51.3466,51.4428,689700.0],["2023-04-12",51.9819,52.1167,50.8075,51.1829,959300.0],["2023-04-13",51.3177,51.9338,50.5861,51.5583,1319400.0],["2023-04-14",51.4236,52.0974,50.6342,50.9615,1047500.0],["2023-04-17",51.2407,51.3851,50.5668,51.077,1593000.0],["2023-04-18",51.4524,51.5295,50.6823,50.9038,1405300.0],["2023-04-19",50.5668,50.8749,50.4032,50.8364,917900.0],["2023-04-20",49.9084,51.4937,49.6667,51.2424,1533100.0],["2023-04-21",51.3197,51.7837,51.1264,51.6774,1681000.0],["2023-04-24",51.7064,52.209,51.7064,52.18,997100.0],["2023-04-25",52.0447,52.2187,51.3584,51.542,1304800.0],["2023-04-26",51.0877,51.6194,50.5367,50.672,2073900.0],["2023-04-27",52.6247,55.6116,52.0834,55.6116,3430200.0],["2023-04-28",55.979,56.356,55.341,56.1433,3711700.0],["2023-05-01",56.3366,56.5976,55.4376,55.689,1327800.0],["2023-05-02",55.747,55.979,54.4807,55.921,1309000.0],["2023-05-03",56.066,56.6556,55.4086,55.7373,1338600.0],["2023-05-04",55.5827,56.269,54.964,55.2153,1513700.0],["2023-05-05",55.776,56.443,55.5343,55.9403,872700.0],["2023-05-08",57.1196,57.3806,56.1723,56.6073,1177600.0],["2023-05-09",56.4236,56.8393,56.0176,56.472,899800.0],["2023-05-10",57.2453,57.9993,55.4473,56.4623,994000.0],["2023-05-11",56.1916,56.7426,55.95,56.6943,1159400.0],["2023-05-12",57.0906,57.3516,56.211,56.8393,1051200.0],["2023-05-15",56.8103,57.197,56.414,57.1486,793700.0],["2023-05-16",56.5686,56.7426,55.95,56.4333,582000.0],["2023-05-17",56.8586,57.4966,56.5493,57.0906,854100.0],["2023-05-18",56.8973,57.69,56.704,57.4676,983600.0],["2023-05-19",57.9993,58.0476,56.8683,57.1873,867600.0],["2023-05-22",57.2453,57.5353,56.7813,57.2066,668200.0],["2023-05-23",56.762,57.1583,55.805,55.805,1187000.0],["2023-05-24",55.573,55.6793,54.268,54.8577,990800.0],["2023-05-25",55.1283,55.254,54.3163,55.2443,1076100.0],["2023-05-26",55.3507,55.9016,54.9543,55.6793,755900.0],["2023-05-30",55.921,56.2786,54.935,55.2733,1083200.0],["2023-05-31",54.8963,54.964,53.5623,53.6203,2454400.0],["2023-06-01",53.5527,54.616,53.4173,54.442,987400.0],["2023-06-02",55.0123,56.733,54.848,56.5493,1026100.0],["2023-06-05",56.6363,56.6363,55.6793,56.066,616800.0],["2023-06-06",56.0176,57.4,55.7856,57.081,800000.0],["2023-06-07",57.139,58.8499,57.139,58.7726,1672200.0],["2023-06-08",58.3859,58.8403,57.5546,57.893,1024300.0],["2023-06-09",58.009,58.5116,56.8296,57.197,1555200.0],["2023-06-12",57.284,57.9123,56.849,57.7769,967000.0],["2023-06-13",57.719,58.7726,57.7093,58.6953,841800.0],["2023-06-14",58.8983,59.1399,58.0476,58.5696,1044600.0],["2023-06-15",58.2216,59.1593,58.125,58.9756,879100.0],["2023-06-16",59.1689,59.7006,58.415,58.7823,1594800.0],["2023-06-20",58.5503,58.9176,58.096,58.7146,977700.0],["2023-06-21",58.473,59.1206,58.1056,58.7823,1657300.0],["2023-06-22",58.8886,58.8886,58.125,58.2216,643400.0],["2023-06-23",57.7866,58.3279,57.516,58.1153,1423600.0],["2023-06-26",58.0089,59.2269,58.0089,59.0046,695400.0],["2023-06-27",59.1399,60.7736,59.0529,60.6093,1036600.0],["2023-06-28",60.7736,61.0636,59.8649,60.3096,811200.0],["2023-06-29",60.4449,61.8852,60.2129,61.5566,1221900.0],["2023-06-30",62.1559,62.6779,61.4502,62.4459,1402400.0],["2023-07-03",61.8369,62.0689,61.4019,61.8369,442700.0],["2023-07-05",61.2859,62.0012,61.0249,61.2666,1427400.0],["2023-07-06",60.6383,60.8316,59.8456,60.4739,1055000.0],["2023-07-07",60.3773,61.6822,60.3773,60.7446,1298000.0],["2023-07-10",60.9186,62.1849,60.7253,61.9336,1036600.0],["2023-07-11",62.4652,64.1085,62.4459,63.5189,2083700.0],["2023-07-12",64.3502,64.6789,63.3739,64.4855,1299000.0],["2023-07-13",64.6789,64.9012,64.3792,64.5145,1615000.0],["2023-07-14",62.5426,63.6929,61.6242,63.6736,2260500.0],["2023-07-17",63.4609,64.0119,62.9679,63.7412,1032300.0],["2023-07-18",63.7122,64.5049,63.2579,63.4416,1067000.0],["2023-07-19",63.3642,64.3985,63.3256,64.1182,1147200.0],["2023-07-20",63.8079,64.671,63.4587,64.2637,1446800.0],["2023-07-21",64.4965,64.7874,64.1376,64.3413,2093800.0],["2023-07-24",64.3607,64.8553,64.0503,64.2637,1452500.0],["2023-07-25",63.9921,64.8941,63.7788,64.351,1260200.0],["2023-07-26",64.1182,64.9814,63.8854,64.9038,1964500.0],["2023-07-27",65.9416,67.794,65.6409,66.7369,2621500.0],["2023-07-28",67.8522,68.3178,67.1151,67.5903,2021900.0],["2023-07-31",67.7455,68.1917,66.669,67.4061,2535600.0],["2023-08-01",67.28,67.8813,66.9793,67.794,1259600.0],["2023-08-02",67.4061,67.5322,66.7466,66.9308,1299300.0],["2023-08-03",66.7078,67.4546,66.2325,67.2606,1098200.0],["2023-08-04",67.6194,68.3565,66.5526,67.7455,1679500.0],["2023-08-07",68.2402,69.598,68.2402,69.1325,1163700.0],["2023-08-08",68.2305,69.6562,68.0365,69.5592,1066500.0],["2023-08-09",69.4913,69.4913,68.6184,68.9191,1045200.0],["2023-08-10",69.0258,69.5204,68.1626,68.6766,826000.0],["2023-08-11",68.4244,68.6572,67.3964,67.6679,1061500.0],["2023-08-14",67.6001,67.7843,67.1442,67.697,881700.0],["2023-08-15",67.2509,67.4449,66.6302,66.9502,890400.0],["2023-08-16",67.0763,67.6388,66.2131,66.2519,676800.0],["2023-08-17",66.4847,66.4847,64.4383,64.4577,1402000.0],["2023-08-18",64.0988,64.865,63.4684,64.5934,1188800.0],["2023-08-21",64.6225,64.9135,63.5751,64.4577,1055600.0],["2023-08-22",64.8165,65.0784,64.0891,64.2734,609000.0],["2023-08-23",64.4868,65.6506,64.3801,65.476,741300.0],["2023-08-24",65.3596,65.767,64.448,64.5062,550400.0],["2023-08-25",64.8941,65.3306,64.1279,65.0299,603400.0],["2023-08-28",65.2045,65.9901,65.2045,65.573,467400.0],["2023-08-29",65.35,66.8824,65.156,66.7757,713300.0],["2023-08-30",66.9211,67.6388,66.4847,67.4837,574000.0],["2023-08-31",67.4934,68.6281,67.3091,68.1432,1535300.0],["2023-09-01",68.4729,68.9191,68.308,68.8221,675700.0],["2023-09-05",68.6572,68.696,66.572,66.892,879200.0],["2023-09-06",66.8048,67.8425,66.8048,67.5322,614600.0],["2023-09-07",66.989,67.697,66.4653,67.0084,848200.0],["2023-09-08",66.6884,66.9987,65.8931,66.0289,764500.0],["2023-09-11",66.4362,66.9114,66.0289,66.7272,983300.0],["2023-09-12",66.0482,66.6205,65.2045,65.4566,747300.0],["2023-09-13",65.3306,65.4372,63.6721,64.3704,1039200.0],["2023-09-14",64.9329,65.3694,64.4286,65.2821,754900.0],["2023-09-15",64.768,65.0881,64.2637,64.8456,1961000.0],["2023-09-18",65.0105,65.5439,64.5934,65.1075,569300.0],["2023-09-19",64.8844,65.4081,63.8467,64.4383,788800.0],["2023-09-20",64.8844,65.4857,64.0794,64.1279,616200.0],["2023-09-21",63.7109,63.7109,62.9932,63.0998,873200.0],["2023-09-22",63.1386,63.4199,62.6925,63.0223,851100.0],["2023-09-25",62.935,64.2055,62.7119,63.6333,669200.0],["2023-09-26",63.0319,63.4199,61.9166,62.0621,975500.0],["2023-09-27",62.6052,63.0417,62.13,62.7701,894300.0],["2023-09-28",62.5567,63.963,62.1882,63.255,961300.0],["2023-09-29",63.6139,64.0018,62.2561,62.7992,1015200.0],["2023-10-02",62.5567,63.2647,61.3832,61.645,1042900.0],["2023-10-03",61.4317,62.1009,60.8788,61.3056,1453600.0],["2023-10-04",61.5287,62.2367,61.2571,62.13,1208400.0],["2023-10-05",62.1106,62.227,60.8497,60.9176,1241600.0],["2023-10-06",60.6946,61.8099,60.1029,61.3929,1347700.0],["2023-10-09",60.714,61.9748,60.2096,61.7711,1019500.0],["2023-10-10",62.227,63.4587,61.8487,62.5373,904000.0],["2023-10-11",62.5179,63.7788,62.5179,63.6236,1014200.0],["2023-10-12",63.7497,63.7691,62.033,62.547,750600.0],["2023-10-13",62.5179,62.5761,60.0835,60.5297,1404500.0],["2023-10-16",61.3444,62.0524,60.8207,61.9069,1212600.0],["2023-10-17",61.3638,63.3326,61.1213,62.7701,1140300.0],["2023-10-18",62.2464,62.4015,60.5879,60.6364,1207600.0],["2023-10-19",60.6948,63.0209,60.5974,61.3566,2277800.0],["2023-10-20",61.3955,61.5513,60.2568,60.5488,1697700.0],["2023-10-23",60.4028,61.4734,60.3736,60.6461,2436000.0],["2023-10-24",59.8577,60.3347,57.551,57.8819,3597000.0],["2023-10-25",56.9476,57.405,55.6531,55.8478,2830900.0],["2023-10-26",56.4025,57.444,56.13,56.8016,1702800.0],["2023-10-27",56.8113,57.1812,55.8672,56.1397,1004400.0],["2023-10-30",56.6653,57.4732,56.2663,57.1422,988000.0],["2023-10-31",56.7335,56.9379,55.9159,56.568,2159700.0],["2023-11-01",56.7724,57.3564,56.3344,57.3466,1245000.0],["2023-11-02",58.5146,59.2543,58.0182,58.6314,1761100.0],["2023-11-03",59.6728,60.9576,59.4392,59.994,1329200.0],["2023-11-06",59.9161,60.3346,58.972,59.3614,1099900.0],["2023-11-07",59.0304,59.8577,58.6995,59.7117,1074700.0],["2023-11-08",59.7604,60.0913,59.4295,59.7507,1341400.0],["2023-11-09",60.2957,60.2957,58.8552,59.0791,1323800.0],["2023-11-10",59.4489,59.7993,58.5438,59.7604,1328900.0],["2023-11-13",59.5073,59.6339,58.7676,58.8747,1170400.0],["2023-11-14",60.4125,62.1255,60.4125,61.561,1399300.0],["2023-11-15",61.4053,62.7776,61.1036,62.2812,1407900.0],["2023-11-16",62.2228,62.7484,60.9673,61.2106,1600700.0],["2023-11-17",61.7362,61.7946,60.6364,61.2593,1496300.0],["2023-11-20",61.0744,61.3566,60.393,61.162,1192600.0],["2023-11-21",60.977,61.1133,60.5682,60.724,908900.0],["2023-11-22",61.016,61.4831,60.6656,61.0452,722200.0],["2023-11-24",60.9576,61.5318,60.9576,61.5318,335400.0],["2023-11-27",61.3955,62.6803,61.1327,62.3396,1687700.0],["2023-11-28",62.2423,62.5246,61.5999,61.8919,1265200.0],["2023-11-29",62.5148,62.729,61.4053,62.0185,1480300.0],["2023-11-30",62.2229,63.021,61.6875,62.8166,2237400.0],["2023-12-01",62.6803,64.5393,62.6803,64.5101,1105400.0],["2023-12-04",63.9845,64.987,63.7996,64.7437,1597700.0],["2023-12-05",64.4322,64.7145,63.566,63.6341,1048500.0],["2023-12-06",64.0818,65.5029,64.004,64.6658,952600.0],["2023-12-07",64.7534,65.0941,64.4128,64.9578,752000.0],["2023-12-08",65.0454,65.7851,64.9189,65.6099,3268800.0],["2023-12-11",65.6975,65.9798,65.3958,65.5418,1158900.0],["2023-12-12",65.6099,66.2815,65.1233,65.5515,1018400.0],["2023-12-13",66.0382,66.9336,64.987,66.8265,1327300.0],["2023-12-14",67.537,70.5835,67.537,70.3888,2195500.0],["2023-12-15",70.0871,70.0968,68.7439,69.0359,3164200.0],["2023-12-18",68.8899,68.8899,67.8193,68.2865,1273700.0],["2023-12-19",69.1235,69.5128,68.4714,69.3766,1203400.0],["2023-12-20",69.5226,69.9022,68.6077,68.6953,788000.0],["2023-12-21",69.5226,69.5226,68.7634,69.3863,1039100.0],["2023-12-22",69.542,70.0968,69.104,69.9703,1730200.0],["2023-12-26",69.9216,70.856,69.7756,70.6808,1967200.0],["2023-12-27",70.8073,71.148,70.5835,71.0409,544500.0],["2023-12-28",70.9436,71.1772,70.5932,71.0506,618900.0],["2023-12-29",70.8657,71.3134,70.5348,70.7684,577200.0],["2024-01-02",69.9411,70.1941,68.6661,69.0262,1313800.0],["2024-01-03",68.267,68.3838,66.4177,66.4567,1592400.0],["2024-01-04",66.3691,67.3618,66.262,67.0893,1534200.0],["2024-01-05",66.6124,67.5176,66.5054,66.8558,1643500.0],["2024-01-08",67.0796,67.975,66.7973,67.9653,1008100.0],["2024-01-09",67.3132,67.5662,66.8557,67.5468,1543100.0],["2024-01-10",67.8582,68.8705,67.6441,68.851,1335400.0],["2024-01-11",69.4739,69.8827,68.559,69.6004,2530500.0],["2024-01-12",70.1649,70.3304,68.6174,68.8802,1162600.0],["2024-01-16",68.3157,68.8607,67.8485,68.8121,1758000.0],["2024-01-17",68.1891,68.6466,67.5662,68.0042,1198800.0],["2024-01-18",68.3948,69.1077,67.9261,69.0198,748100.0],["2024-01-19",69.1272,69.8108,68.4143,69.6838,1490000.0],["2024-01-22",70.2697,71.1779,70.1233,71.0509,899600.0],["2024-01-23",71.2853,71.2853,69.6643,70.1428,1499300.0],["2024-01-24",70.6603,70.6603,68.9319,69.0296,2381600.0],["2024-01-25",69.6057,70.5139,69.3128,70.465,1299400.0],["2024-01-26",70.6506,71.0802,70.299,70.7385,2783400.0],["2024-01-29",70.5529,71.5392,70.1232,71.5392,2358400.0],["2024-01-30",69.7229,73.6387,69.7229,71.1877,2447300.0],["2024-01-31",71.0509,72.8575,70.8361,71.4513,4531600.0],["2024-02-01",72.047,73.1114,70.8459,73.0528,1701400.0],["2024-02-02",72.3985,72.5548,71.4708,72.0958,1530500.0],["2024-02-05",71.5392,71.549,70.3381,70.6896,1554500.0],["2024-02-06",70.8166,72.0275,70.6018,71.8517,1265100.0],["2024-02-07",72.213,72.9063,71.6564,72.3595,1610500.0],["2024-02-08",72.5841,72.8282,71.8517,72.6915,1610100.0],["2024-02-09",72.6915,73.0137,72.1446,72.7305,1394200.0],["2024-02-12",72.6719,73.9609,72.6036,73.5313,1145600.0],["2024-02-13",71.9884,72.7891,70.7385,72.1446,1557400.0],["2024-02-14",73.0821,73.6485,72.2228,73.2188,601400.0],["2024-02-15",73.541,73.834,72.7989,73.6582,1095500.0],["2024-02-16",73.6289,74.1562,72.9551,73.1602,1537400.0],["2024-02-20",72.4864,73.17,72.2423,72.8575,1816000.0],["2024-02-21",72.8575,72.8965,72.2228,72.877,1733900.0],["2024-02-22",73.3164,73.8145,72.7696,73.5215,1391700.0],["2024-02-23",73.9023,75.0839,73.7656,74.957,1341400.0],["2024-02-26",74.8398,75.2109,74.1367,74.166,1355700.0],["2024-02-27",74.4101,74.83,74.0391,74.7129,1809000.0],["2024-02-28",74.6738,75.4941,74.3808,74.8691,1666700.0],["2024-02-29",74.791,76.1874,74.6054,75.9628,2445300.0],["2024-03-01",76.1288,76.6659,75.6015,76.4901,1631000.0],["2024-03-04",76.3534,77.3787,76.0897,76.6268,1656400.0],["2024-03-05",76.5096,76.7049,75.2402,75.6308,1471900.0],["2024-03-06",76.2362,78.2576,76.1483,77.3104,1730000.0],["2024-03-07",78.1209,79.947,78.0037,79.6442,2526900.0],["2024-03-08",80.0446,80.3278,78.9607,79.3122,1777500.0],["2024-03-11",78.9509,79.5466,78.3748,79.3415,1523700.0],["2024-03-12",79.2634,80.6305,79.0095,80.0153,2457600.0],["2024-03-13",79.8005,80.5524,79.8005,80.1032,1509600.0],["2024-03-14",79.82,80.0446,77.9744,78.7166,1159800.0],["2024-03-15",77.8377,79.156,77.8377,78.7361,2092200.0],["2024-03-18",79.0876,79.3318,78.531,78.7458,922200.0],["2024-03-19",78.9704,80.2985,78.9118,79.8493,2288800.0],["2024-03-20",79.8005,80.611,79.6345,80.3473,1473100.0],["2024-03-21",80.8844,83.0132,80.8844,82.73,2805800.0],["2024-03-22",81.9,82.5445,81.4801,81.9683,1602000.0],["2024-03-25",81.9683,82.3296,80.7477,80.777,898500.0],["2024-03-26",80.7868,81.5191,80.6793,80.6989,764400.0],["2024-03-27",81.402,83.0425,81.0406,83.023,1973800.0],["2024-03-28",83.023,83.7944,82.7788,83.4331,1938200.0],["2024-04-01",83.4429,83.4819,82.3394,82.4273,1431200.0],["2024-04-02",82.0269,82.2711,80.7282,81.2848,1954600.0],["2024-04-03",80.8551,81.9,80.7965,81.4996,1377300.0],["2024-04-04",82.3199,82.8277,80.4743,80.8551,2118800.0],["2024-04-05",80.8453,82.2418,80.8063,81.607,909600.0],["2024-04-08",82.2906,82.4566,81.2652,81.3531,1506300.0],["2024-04-09",81.9293,81.939,80.4254,81.7535,1445200.0],["2024-04-10",79.9274,81.0309,79.1462,80.5133,1332600.0],["2024-04-11",80.6207,80.6891,79.2341,79.8591,1596200.0],["2024-04-12",78.9119,79.5075,78.6091,79.1951,1460500.0],["2024-04-15",81.0309,81.1481,78.3357,78.4334,1235100.0],["2024-04-16",78.2381,78.4724,77.0272,78.1697,1080500.0],["2024-04-17",78.7166,78.7166,76.9295,77.3201,920800.0],["2024-04-18",77.8294,77.8882,76.664,76.8598,1192100.0],["2024-04-19",76.8109,77.6727,76.4093,76.9088,1195800.0],["2024-04-22",77.2124,78.6129,76.7619,77.565,2221600.0],["2024-04-23",79.0438,80.1505,76.2233,76.8501,4132600.0],["2024-04-24",77.3005,77.8196,75.9392,77.3593,2262600.0],["2024-04-25",76.4583,78.2603,75.3614,77.565,1775200.0],["2024-04-26",77.7609,78.9655,77.5846,78.3093,959300.0],["2024-04-29",78.3681,79.0438,78.1918,78.8871,1084200.0],["2024-04-30",78.5933,79.8861,77.3495,77.4572,1826300.0],["2024-05-01",77.4475,78.7794,76.6346,77.4377,919800.0],["2024-05-02",77.849,78.3387,76.2233,77.2222,1860300.0],["2024-05-03",78.2603,79.1026,77.849,77.9665,1639400.0],["2024-05-06",78.9263,80.2484,78.6717,80.1897,1086600.0],["2024-05-07",80.885,81.737,80.219,81.3061,1367100.0],["2024-05-08",80.7577,81.8154,80.5618,81.6391,1304900.0],["2024-05-09",81.6489,82.2561,81.169,82.119,1053000.0],["2024-05-10",82.5107,82.5107,81.5706,81.5999,773400.0],["2024-05-13",81.8252,82.0406,80.6499,80.9242,957100.0],["2024-05-14",81.3355,81.5118,80.7283,81.4726,896200.0],["2024-05-15",82.2169,84.0679,82.2169,83.3236,1170800.0],["2024-05-16",82.8927,83.2942,81.8056,81.8644,1117900.0],["2024-05-17",82.2561,82.2561,81.5706,82.2169,802600.0],["2024-05-20",82.4226,83.4411,82.1288,82.8633,660600.0],["2024-05-21",82.8045,83.0004,82.3834,82.5303,714600.0],["2024-05-22",82.5401,83.2354,81.6685,82.354,700300.0],["2024-05-23",82.5891,82.5989,80.4737,80.8262,919500.0],["2024-05-24",81.0319,81.453,80.6206,81.0417,806400.0],["2024-05-28",81.3061,81.3061,76.9774,77.3201,2405600.0],["2024-05-29",76.3995,77.3495,76.3995,76.8109,1104100.0],["2024-05-30",77.1243,77.7902,76.7032,77.6923,1097200.0],["2024-05-31",77.898,79.8958,77.7902,79.7,2428400.0],["2024-06-03",79.8958,80.0036,77.3789,78.2505,1196400.0],["2024-06-04",78.0057,78.4366,77.0949,77.3201,1656900.0],["2024-06-05",77.5552,78.799,76.9774,78.6129,1472800.0],["2024-06-06",78.3778,78.4562,76.2428,76.7325,1349600.0],["2024-06-07",76.1939,76.6738,75.5279,75.949,1509200.0],["2024-06-10",75.7238,76.9872,75.7238,76.9774,1683200.0],["2024-06-11",76.7031,76.7423,75.7532,76.3114,748400.0],["2024-06-12",77.849,79.2103,77.6727,78.3387,1083300.0],["2024-06-13",77.849,78.1428,76.5758,77.2712,780900.0],["2024-06-14",76.1743,76.3898,74.3919,75.7336,1202900.0],["2024-06-17",75.6259,76.4191,75.1264,76.4093,1035800.0],["2024-06-18",76.4093,77.9469,76.4093,77.9469,2003400.0],["2024-06-20",77.7413,78.7206,77.3887,77.6825,2137500.0],["2024-06-21",77.8,78.133,76.4681,77.8294,1954700.0],["2024-06-24",78.0742,79.2005,77.8392,78.3485,1530900.0],["2024-06-25",74.9795,75.9001,72.7367,72.7759,4062500.0],["2024-06-26",71.9239,73.6965,71.1306,73.53,2407600.0],["2024-06-27",73.5986,74.9011,73.1775,74.48,2697200.0],["2024-06-28",74.8326,76.1547,74.4898,75.0872,2499400.0],["2024-07-01",75.5867,75.949,72.7074,72.8837,1572800.0],["2024-07-02",72.7661,73.5202,72.5507,73.197,1705900.0],["2024-07-03",73.4027,73.814,72.8249,73.197,577100.0],["2024-07-05",73.0012,73.0012,71.9337,72.8543,1407800.0],["2024-07-08",73.2754,74.0883,73.1481,73.6476,1768600.0],["2024-07-09",73.579,74.0491,73.4223,73.4615,1333600.0],["2024-07-10",74.0099,74.3625,73.5202,74.1764,1610300.0],["2024-07-11",75.5083,77.6923,75.5083,76.8598,3079100.0],["2024-07-12",77.5062,78.4758,76.5856,77.5944,1502300.0],["2024-07-15",77.7413,79.3376,77.1928,78.3974,2781300.0],["2024-07-16",79.1124,81.7175,78.5541,81.5608,1781200.0],["2024-07-17",80.9633,81.7175,80.0525,80.0721,1468700.0],["2024-07-18",79.2691,80.6108,77.9763,78.1428,2650600.0],["2024-07-19",77.7401,78.2017,76.7579,77.4356,2174500.0],["2024-07-22",78.2901,78.6142,76.7383,78.5651,2318600.0],["2024-07-23",84.6056,86.1771,83.427,85.6369,4465200.0],["2024-07-24",85.9708,86.8941,82.0519,82.3073,4271300.0],["2024-07-25",82.6805,86.6584,82.4644,84.5761,3153000.0],["2024-07-26",85.8235,87.3852,85.5681,86.9236,1736500.0],["2024-07-29",86.9235,87.1003,85.6565,86.3146,1037400.0],["2024-07-30",86.8646,87.395,85.8922,86.5896,1026700.0],["2024-07-31",87.4146,88.0334,86.0199,86.3048,1578800.0],["2024-08-01",86.2557,87.0807,83.4761,84.3404,1249300.0],["2024-08-02",82.6609,82.7001,80.7751,82.0912,1053100.0],["2024-08-05",79.508,81.2269,77.8776,79.7143,1263700.0],["2024-08-06",79.9991,82.4742,79.3411,81.1188,1471800.0],["2024-08-07",82.0912,83.1127,79.9697,80.0384,1479900.0],["2024-08-08",80.9617,82.1501,80.2643,82.0224,836500.0],["2024-08-09",82.1992,83.3091,81.276,82.8671,880800.0],["2024-08-12",82.5725,82.9752,81.1679,81.384,690800.0],["2024-08-13",81.934,83.5448,81.3742,83.2993,1303700.0],["2024-08-14",83.2895,83.4957,81.5412,81.6492,1505100.0],["2024-08-15",82.9948,83.5645,82.1501,83.2305,1665500.0],["2024-08-16",83.1912,83.977,82.8082,83.0144,1194400.0],["2024-08-19",83.3975,84.085,83.0832,83.3779,802200.0],["2024-08-20",83.2109,83.5448,82.0912,82.6609,1134400.0],["2024-08-21",83.0145,83.702,82.4251,83.3091,1110900.0],["2024-08-22",83.4564,83.6823,82.6412,82.7984,884700.0],["2024-08-23",83.4073,85.3913,82.7198,85.2735,1159600.0],["2024-08-26",85.6958,85.9021,84.6547,85.1065,679000.0],["2024-08-27",84.7136,85.3128,83.9279,84.2913,849300.0],["2024-08-28",84.36,84.9002,84.0752,84.4288,717900.0],["2024-08-29",85.2538,86.4914,84.1734,85.4404,1137500.0],["2024-08-30",85.8137,87.1887,85.4306,87.1102,1530200.0],["2024-09-03",86.3833,87.2182,84.3011,84.9297,1145200.0],["2024-09-04",84.4976,85.2342,84.1538,84.5565,1001100.0],["2024-09-05",84.4681,85.6271,82.9359,83.643,1178400.0],["2024-09-06",83.5939,84.7333,83.0636,83.6038,1068400.0],["2024-09-09",84.144,85.4797,84.144,84.9788,1361600.0],["2024-09-10",85.2636,85.7842,84.6154,85.7351,759000.0],["2024-09-11",85.4601,86.4226,83.1028,86.3146,1097600.0],["2024-09-12",86.403,89.3692,86.1771,89.1826,1849400.0],["2024-09-13",89.8013,90.3907,88.8093,89.8603,1181900.0],["2024-09-16",90.3023,91.3925,89.2906,91.2943,1341200.0],["2024-09-17",91.638,92.3747,91.0094,92.2372,1359100.0],["2024-09-18",92.355,93.7105,91.3729,91.8148,1110600.0],["2024-09-19",94.0051,94.1623,92.4336,93.5631,1867800.0],["2024-09-20",92.8854,93.5631,92.2077,93.1113,2382000.0],["2024-09-23",93.6319,94.5846,93.0328,94.2408,1083700.0],["2024-09-24",94.3784,95.1052,93.9265,94.8989,1177500.0],["2024-09-25",95.498,95.7239,94.6632,94.7418,1204200.0],["2024-09-26",95.9302,96.4802,95.2427,95.7927,1163900.0],["2024-09-27",96.2543,96.4508,95.0266,95.2623,2167500.0],["2024-09-30",94.9971,96.1168,94.2998,96.0481,2437200.0],["2024-10-01",96.2249,96.2249,94.5159,95.0855,1396100.0],["2024-10-02",94.6632,95.1838,93.2488,93.3078,2629800.0],["2024-10-03",93.2095,94.1819,92.5711,93.848,2065300.0],["2024-10-04",94.6828,94.8007,93.1703,94.1721,1398200.0],["2024-10-07",93.4453,94.5159,92.9444,94.1132,605100.0],["2024-10-08",94.2507,95.2329,94.1524,94.7025,1816600.0],["2024-10-09",94.948,95.7239,94.781,95.2623,620300.0],["2024-10-10",94.6534,94.9578,94.0149,94.5257,2608100.0],["2024-10-11",94.7614,96.2347,94.7614,95.8909,1776800.0],["2024-10-14",96.1463,97.1972,95.3016,97.0597,1423000.0],["2024-10-15",97.4133,97.7964,96.4311,96.7356,1424100.0],["2024-10-16",97.2562,98.1696,96.991,97.708,1387200.0],["2024-10-17",97.9437,98.0812,96.932,97.5213,771600.0],["2024-10-18",97.8758,97.8758,96.8125,97.5017,1445900.0],["2024-10-21",97.3737,98.0727,96.6156,96.8322,1566800.0],["2024-10-22",95.9954,98.4074,95.1488,96.7928,2792500.0],["2024-10-23",96.2514,96.7239,95.1389,96.4778,1485900.0],["2024-10-24",97.0882,98.1613,96.025,97.8462,1871900.0],["2024-10-25",98.4468,99.4312,97.1079,97.4229,1213400.0],["2024-10-28",98.1022,98.7618,97.0291,97.4524,1100700.0],["2024-10-29",96.4975,98.0136,95.454,97.5607,1374700.0],["2024-10-30",97.2752,98.3286,96.9011,97.8265,1070100.0],["2024-10-31",97.3146,98.3188,96.5763,97.5804,2966900.0],["2024-11-01",98.1219,98.7027,96.7239,96.9405,2289700.0],["2024-11-04",97.5115,99.7167,97.1965,98.1022,1619300.0],["2024-11-05",97.925,100.7602,97.7379,100.7012,1390400.0],["2024-11-06",105.338,105.653,99.2048,101.3017,2054100.0],["2024-11-07",101.4198,102.1287,100.5338,101.3411,1173000.0],["2024-11-08",101.0261,103.3789,100.6815,102.7292,1367900.0],["2024-11-11",103.7038,104.6095,103.5758,103.9893,949400.0],["2024-11-12",103.753,103.9302,102.2862,102.4634,844200.0],["2024-11-13",103.3396,106.1059,103.0147,104.6686,1361100.0],["2024-11-14",104.5701,104.9738,103.5463,104.2157,1234100.0],["2024-11-15",103.6743,104.7178,103.0737,104.2748,1162000.0],["2024-11-18",103.9204,104.5997,103.5561,104.2256,653300.0],["2024-11-19",103.0836,103.6152,102.2369,103.123,982900.0],["2024-11-20",103.4675,103.8416,101.9613,102.552,1012900.0],["2024-11-21",102.6504,104.8458,102.3846,104.4028,1220400.0],["2024-11-22",104.7375,105.5448,104.4126,105.2691,1156100.0],["2024-11-25",106.1158,107.6121,105.4562,106.2634,2533700.0],["2024-11-26",106.4899,107.494,105.7515,107.4153,1286400.0],["2024-11-27",108.2816,108.9904,107.0707,107.2676,925000.0],["2024-11-29",107.2282,108.0256,106.9919,107.2971,636100.0],["2024-12-02",107.4448,107.6121,106.2044,107.2282,1304800.0],["2024-12-03",107.6417,107.7598,106.4505,107.1396,902200.0],["2024-12-04",106.9329,107.7303,106.2044,107.0707,1101300.0],["2024-12-05",107.2183,107.4645,106.1847,106.3815,944100.0],["2024-12-06",106.9722,107.3168,106.0665,106.4308,678700.0],["2024-12-09",106.7557,107.5039,105.6038,106.5588,1113700.0],["2024-12-10",106.9033,107.4546,105.3085,106.1945,1617100.0],["2024-12-11",107.1888,108.1536,106.9329,107.5137,1059800.0],["2024-12-12",107.2282,108.0158,105.9878,106.608,1009200.0],["2024-12-13",106.1354,106.6375,104.8261,105.4955,1070400.0],["2024-12-16",105.4955,106.3914,105.1313,106.1158,1174000.0],["2024-12-17",105.7909,105.8499,103.6546,103.8515,1169700.0],["2024-12-18",104.3732,104.3732,99.5297,99.5986,1158700.0],["2024-12-19",100.3369,101.0359,99.0473,99.4115,1234400.0],["2024-12-20",99.0473,100.8981,98.8898,100.3665,2851300.0],["2024-12-23",99.7167,100.0022,98.9587,99.9234,1413900.0],["2024-12-24",99.7856,100.9079,99.7856,100.7602,266300.0],["2024-12-26",100.268,101.3116,100.2286,100.8587,626600.0],["2024-12-27",100.0318,100.9375,99.0178,99.5691,642200.0],["2024-12-30",98.6633,99.4115,97.4426,98.8208,1059300.0],["2024-12-31",99.3131,99.6577,98.6929,99.0768,600300.0],["2025-01-02",99.5395,100.6421,98.7027,98.8405,911800.0],["2025-01-03",98.9882,99.5986,98.3483,99.4903,915500.0],["2025-01-06",98.4467,99.7266,97.7182,97.9742,1150600.0],["2025-01-07",98.0037,98.4664,96.5861,97.1473,939400.0],["2025-01-08",96.8322,97.984,96.1923,97.925,919800.0],["2025-01-10",96.7043,96.9897,95.2374,95.4638,1066400.0],["2025-01-13",95.7001,97.6592,95.0799,97.1079,1073300.0],["2025-01-14",97.8856,99.3623,97.6789,98.7224,994600.0],["2025-01-15",101.1836,101.7841,99.7659,99.9924,1879800.0],["2025-01-16",100.3763,101.2033,99.6872,100.9867,698600.0],["2025-01-17",101.9613,102.0893,100.9473,101.4198,993900.0],["2025-01-21",102.3649,103.7432,102.3649,103.7137,1056500.0],["2025-01-22",103.694,104.4225,102.6307,103.0639,883200.0],["2025-01-23",103.0639,103.2608,102.1188,102.7292,1036300.0],["2025-01-24",102.9167,103.0647,101.2983,101.6535,996800.0],["2025-01-27",100.7259,101.841,100.1437,101.1108,1493000.0],["2025-01-28",101.1108,101.4167,99.8871,101.3772,2919600.0],["2025-01-29",101.3772,101.8312,99.6009,100.3115,1234400.0],["2025-01-30",101.2687,102.3937,100.5582,102.0976,1206500.0],["2025-01-31",102.0976,103.5483,101.5845,102.3147,2402500.0],["2025-02-03",100.1634,102.3838,99.1766,101.2785,2319700.0],["2025-02-04",98.2391,103.9134,96.7983,96.9661,3492200.0],["2025-02-05",97.8345,99.0088,96.7292,97.4003,2439800.0],["2025-02-06",98.3575,98.397,96.6108,97.3312,932000.0],["2025-02-07",97.6273,97.9727,95.9102,96.5812,964700.0],["2025-02-10",97.2029,97.5286,96.3543,97.1339,830100.0],["2025-02-11",96.8378,98.1602,96.5418,97.9135,897600.0],["2025-02-12",96.2852,96.7983,95.0122,96.6996,854400.0],["2025-02-13",97.1931,97.3608,95.3674,95.9102,1572700.0],["2025-02-14",96.1865,96.5812,95.2589,95.4562,1161900.0],["2025-02-18",95.2885,95.8608,93.5418,95.4266,1830400.0],["2025-02-19",94.8839,95.3477,93.8674,94.9036,1241000.0],["2025-02-20",94.6569,94.8345,93.078,93.9957,1006200.0],["2025-02-21",94.2128,94.2128,90.8379,91.7161,1660800.0],["2025-02-24",92.0319,92.3181,90.5319,91.4004,1564900.0],["2025-02-25",91.6471,92.7128,91.2129,92.1109,1778900.0],["2025-02-26",92.772,93.976,91.8543,92.0517,1094100.0],["2025-02-27",92.1306,92.8806,91.5583,91.7556,1150900.0],["2025-02-28",92.18,93.1174,91.4694,92.9595,1928500.0],["2025-03-03",93.6503,94.0451,90.1964,90.5319,1758100.0],["2025-03-04",89.4958,89.9793,86.7524,88.4892,1725900.0],["2025-03-05",88.8445,90.4826,88.578,89.9892,1857400.0],["2025-03-06",88.9629,89.8806,88.0353,88.6372,1428900.0],["2025-03-07",88.3215,88.4596,85.1537,87.1866,3007600.0],["2025-03-10",86.4563,86.4563,83.1504,84.0682,2872800.0],["2025-03-11",83.9892,85.657,83.3281,84.9267,2364200.0],["2025-03-12",85.0254,86.9695,84.305,84.4136,1545000.0],["2025-03-13",84.3445,85.055,82.657,82.8939,1450900.0],["2025-03-14",84.3149,85.2031,83.2787,84.9465,1514600.0],["2025-03-17",84.68,86.4267,84.5813,86.0221,1512400.0],["2025-03-18",85.6274,86.4169,85.0452,86.2195,1678500.0],["2025-03-19",85.9629,88.4399,85.8149,87.8872,1749400.0],["2025-03-20",86.7721,87.9465,86.5353,87.1373,1477400.0],["2025-03-21",86.407,86.634,85.3313,86.2688,3262900.0],["2025-03-24",87.3543,88.726,87.3543,88.6668,1226400.0],["2025-03-25",90.1273,91.203,89.1208,89.9991,1556900.0],["2025-03-26",89.8214,90.5616,88.3905,88.9432,1635900.0],["2025-03-27",88.7063,88.9234,87.2557,88.1339,1204400.0],["2025-03-28",87.5912,88.0254,85.4399,85.6965,1068200.0],["2025-03-31",84.907,87.078,83.4761,86.328,1441000.0],["2025-04-01",86.0813,87.2458,85.0846,86.8807,1706300.0],["2025-04-02",85.7754,88.3116,85.4498,87.9168,911300.0],["2025-04-03",84.305,84.305,80.2196,80.4663,2114200.0],["2025-04-04",79.2031,79.9728,75.1571,77.7229,2765100.0],["2025-04-07",75.3545,80.2492,73.8545,76.5091,3351300.0],["2025-04-08",79.0946,79.4005,74.0815,75.167,1895800.0],["2025-04-09",74.042,83.4465,73.2723,82.9235,3585600.0],["2025-04-10",80.5452,81.3939,77.565,79.7755,2733700.0],["2025-04-11",79.8939,81.5123,78.6801,81.1077,2364900.0],["2025-04-14",82.5485,82.7261,80.861,81.6998,1449500.0],["2025-04-15",81.9169,82.6176,81.0386,81.2261,985600.0],["2025-04-16",80.5945,81.1176,78.7492,79.6571,1817800.0],["2025-04-17",79.8352,80.7855,79.4195,79.5482,1473300.0],["2025-04-21",78.6573,79.3799,76.9249,78.1623,2402800.0],["2025-04-22",84.27,86.5368,83.5078,85.3688,3661600.0],["2025-04-23",88.1207,91.0409,86.4478,86.8635,2886100.0],["2025-04-24",86.3092,89.8629,86.2696,89.269,1673500.0],["2025-04-25",89.1997,90.0015,88.5463,89.0908,884500.0],["2025-04-28",89.071,90.4271,88.4077,89.0809,1386300.0],["2025-04-29",88.675,89.6154,88.2494,89.368,1709200.0],["2025-04-30",88.2395,90.2094,87.4475,89.8134,1978900.0],["2025-05-01",89.7936,90.8132,89.4867,89.8233,987300.0],["2025-05-02",91.4071,92.7633,91.031,92.3475,1189800.0],["2025-05-05",91.5358,92.6445,91.4368,92.1001,1203100.0],["2025-05-06",90.7835,92.0605,90.6053,90.6548,882700.0],["2025-05-07",91.3279,91.912,90.2589,90.8528,1000600.0],["2025-05-08",91.6843,93.6839,91.4566,92.5851,1076500.0],["2025-05-09",92.8029,93.0603,92.1199,92.5158,1195700.0],["2025-05-12",96.0696,97.396,95.8023,97.1684,1460600.0],["2025-05-13",97.297,97.9603,97.0694,97.4653,920700.0],["2025-05-14",97.0694,97.5841,95.9112,96.1982,980200.0],["2025-05-15",95.8023,97.0199,95.8023,96.8219,997200.0],["2025-05-16",98.1088,100.1479,97.7029,100.0589,1558900.0],["2025-05-19",98.2473,99.9401,97.8415,99.8015,1334700.0],["2025-05-20",99.0986,99.8906,98.4552,98.7621,1048900.0],["2025-05-21",97.5841,98.3067,96.1785,96.3467,1291300.0],["2025-05-22",96.317,97.1386,95.7429,96.6635,1106100.0],["2025-05-23",94.8916,96.1883,94.5847,95.8122,1252400.0],["2025-05-27",97.396,98.7621,96.6932,98.7225,1225700.0],["2025-05-28",98.6928,98.9799,97.7425,97.8118,737700.0],["2025-05-29",98.5047,98.8314,97.5742,98.574,805200.0],["2025-05-30",98.0098,98.4453,97.1288,98.178,2528500.0],["2025-06-02",97.7425,97.8217,96.3368,97.5148,928700.0],["2025-06-03",97.4653,98.7621,97.4158,98.6334,846100.0],["2025-06-04",98.8908,99.3956,98.7126,98.8215,1030200.0],["2025-06-05",98.8512,99.2273,98.089,98.7027,996900.0],["2025-06-06",99.8906,99.9401,97.8019,98.5443,1252400.0],["2025-06-09",98.9304,99.455,98.178,98.6631,1018800.0],["2025-06-10",98.9898,99.1283,98.3067,98.9502,991300.0],["2025-06-11",99.1382,99.4649,98.1285,98.2077,755900.0],["2025-06-12",97.3465,98.3562,97.1288,97.9108,781800.0],["2025-06-13",96.5249,97.0496,95.3568,95.6439,761200.0],["2025-06-16",96.812,97.396,96.2675,96.7724,714600.0],["2025-06-17",95.9112,96.713,94.8619,95.2578,1400100.0],["2025-06-18",95.1589,97.0199,95.0896,95.9607,1277100.0],["2025-06-20",96.7328,97.2772,95.6241,96.2873,2422300.0],["2025-06-23",95.9508,98.673,95.3865,98.5542,1395900.0],["2025-06-24",98.9898,100.3558,98.8611,100.2073,1083800.0],["2025-06-25",100.6528,100.6924,99.3758,100.039,1038900.0],["2025-06-26",100.4845,101.7912,100.4845,101.6031,1272400.0],["2025-06-27",102.1574,103.0285,101.8506,102.5336,1827100.0],["2025-06-30",102.3851,102.7514,100.8013,101.6229,1694600.0],["2025-07-01",101.0092,104.7015,100.9696,103.9887,1758700.0],["2025-07-02",103.7017,105.3746,103.1374,104.7906,1473200.0],["2025-07-03",105.1964,106.0576,105.1667,105.7904,1008500.0],["2025-07-07",105.1568,105.83,103.573,103.9392,1735200.0],["2025-07-08",104.157,105.0479,104.0184,104.7114,1385900.0],["2025-07-09",105.3944,105.919,104.1768,105.8201,2483700.0],["2025-07-10",105.9586,107.493,105.6419,106.5922,1712800.0],["2025-07-11",105.7409,106.4635,105.3845,105.9982,1427800.0],["2025-07-14",105.5033,105.8696,104.7906,105.6617,653900.0],["2025-07-15",106.216,106.2754,103.6522,103.7116,1161300.0],["2025-07-16",104.0283,104.1867,101.9892,103.8106,1742800.0],["2025-07-17",103.7809,105.8794,103.2661,105.6221,1439700.0],["2025-07-18",105.9991,105.9991,104.481,105.245,1947800.0],["2025-07-21",105.8007,105.8007,104.0444,104.0444,2524300.0],["2025-07-22",99.8275,104.6299,96.6524,104.0544,5418000.0],["2025-07-23",104.104,105.116,101.554,102.824,3301600.0],["2025-07-24",102.3676,102.6454,101.4349,102.0501,2828200.0],["2025-07-25",102.4569,102.8339,101.7524,102.2783,1757400.0],["2025-07-28",102.2485,102.6851,101.3853,102.5363,1451600.0],["2025-07-29",102.2684,102.4271,100.8197,101.554,1783000.0],["2025-07-30",101.8615,101.9608,99.6687,100.5121,1984700.0],["2025-07-31",100.1946,102.2783,100.016,101.4051,2856900.0],["2025-08-01",99.7481,100.78,98.9047,99.8374,1752600.0],["2025-08-04",100.5518,101.8219,100.0954,101.415,1455800.0],["2025-08-05",102.1791,103.6475,101.1968,103.4193,2143100.0],["2025-08-06",103.588,103.6376,101.7127,101.7524,1531100.0],["2025-08-07",102.8935,103.2507,100.8296,101.2662,1100200.0],["2025-08-08",101.6631,103.3598,101.5341,101.9211,1146600.0],["2025-08-11",102.06,102.6553,101.7425,102.0798,1014800.0],["2025-08-12",102.9828,105.4038,102.4966,105.3046,2074500.0],["2025-08-13",106.0785,108.2911,105.6618,108.1622,1801400.0],["2025-08-14",107.1302,107.2989,104.997,105.8007,1162600.0],["2025-08-15",105.8106,105.9098,103.9849,104.1635,1021700.0],["2025-08-18",104.2131,105.0962,103.6575,104.7787,1246700.0],["2025-08-19",105.0367,106.4456,104.8084,106.2472,1196000.0],["2025-08-20",105.761,106.009,104.1139,104.223,1242200.0],["2025-08-21",103.8063,104.4413,103.4293,103.6277,741000.0],["2025-08-22",104.5802,108.3507,103.6872,107.7553,1258000.0],["2025-08-25",107.6264,107.7157,106.7731,107.0906,923700.0],["2025-08-26",107.1005,108.6682,106.9417,108.3209,1825500.0],["2025-08-27",107.7653,108.9361,107.676,108.4896,1163500.0],["2025-08-28",109.0552,109.1345,107.6958,108.3308,817100.0],["2025-08-29",108.182,108.569,106.4158,106.6937,1049000.0],["2025-09-02",105.2748,105.6022,104.4413,105.4633,1111100.0],["2025-09-03",105.3244,106.0884,104.6398,106.009,934800.0],["2025-09-04",106.2273,109.2338,105.9297,109.204,1245700.0],["2025-09-05",110.226,110.9305,108.9361,109.7795,1118600.0],["2025-09-08",109.7696,110.1069,108.827,109.8192,955600.0],["2025-09-09",109.4917,109.7696,107.0112,108.2812,1062300.0],["2025-09-10",108.1324,109.72,107.795,108.4102,785000.0],["2025-09-11",108.4003,112.0318,107.7851,111.7143,1106700.0],["2025-09-12",111.4762,111.6449,109.9978,110.0871,915200.0],["2025-09-15",110.0871,110.6328,109.4521,109.7894,899100.0],["2025-09-16",109.7596,110.2954,108.7972,110.1466,1183400.0],["2025-09-17",110.2855,111.4663,107.9836,108.6087,1628300.0],["2025-09-18",109.2437,112.0318,109.075,110.6526,1099700.0],["2025-09-19",110.6626,111.377,109.0155,109.4421,2172900.0],["2025-09-22",109.0849,109.7001,108.6186,109.2338,790400.0],["2025-09-23",109.7795,110.3649,108.6087,109.2338,834800.0],["2025-09-24",109.1544,109.2338,107.1799,108.1522,1287500.0],["2025-09-25",107.1501,107.7653,106.7433,107.4676,724600.0],["2025-09-26",107.7553,109.1445,107.666,108.9063,689600.0],["2025-09-29",109.7398,110.0871,108.2713,108.7873,872700.0],["2025-09-30",108.8071,109.9878,108.2911,109.8986,1129900.0],["2025-10-01",109.3131,109.9779,108.6186,109.6406,798700.0],["2025-10-02",110.0672,111.8135,109.4124,111.4861,1095300.0],["2025-10-03",111.5952,113.0637,111.2777,111.3571,732100.0],["2025-10-06",111.6647,112.1509,110.6526,111.1785,1083000.0],["2025-10-07",111.7143,111.9326,109.4322,109.7993,864800.0],["2025-10-08",110.2657,111.3273,109.3528,110.9305,1121000.0],["2025-10-09",111.3869,111.3869,108.3011,108.9956,978000.0],["2025-10-10",109.6803,110.345,106.1182,106.3762,1477500.0],["2025-10-13",107.4974,108.5491,107.16,107.9836,928700.0],["2025-10-14",106.8623,109.9085,106.4159,109.5513,996500.0],["2025-10-15",110.7022,111.2579,108.0332,109.452,994400.0],["2025-10-16",110.097,110.7221,107.1203,107.8546,1196900.0],["2025-10-17",107.1402,109.1445,106.7234,107.9439,1260600.0],["2025-10-20",109.0254,109.9978,108.1721,108.4499,1479800.0],["2025-10-21",106.8623,108.9262,103.0522,108.1721,2260100.0],["2025-10-22",108.5392,110.2756,107.9637,108.4896,2011300.0],["2025-10-23",109.1742,110.5832,107.3088,109.839,1421900.0],["2025-10-24",111.3208,111.3208,108.6854,109.123,1040000.0],["2025-10-27",110.2865,110.2865,108.0888,108.5263,2410100.0],["2025-10-28",108.5462,109.0335,106.8656,108.2678,937000.0],["2025-10-29",108.6158,109.5108,106.3982,107.0247,1337500.0],["2025-10-30",106.7661,108.5462,106.2788,106.5473,889800.0],["2025-10-31",106.3783,107.2136,105.2645,105.7617,1578600.0],["2025-11-03",105.2844,106.5075,104.0711,106.249,1312700.0],["2025-11-04",105.6125,106.8854,104.8468,106.5871,1319400.0],["2025-11-05",106.0998,107.8799,105.2744,107.3528,1139800.0],["2025-11-06",107.4821,108.5363,105.6125,106.07,1141000.0],["2025-11-07",105.165,107.2932,104.3197,106.7661,1023400.0],["2025-11-10",107.2733,109.2324,106.9252,108.0888,1304400.0],["2025-11-11",108.2876,108.4269,106.965,107.6412,549500.0],["2025-11-12",107.8202,109.2821,107.8202,108.0788,878100.0],["2025-11-13",107.3628,108.7451,105.891,106.1595,780100.0],["2025-11-14",104.7871,105.4435,103.4744,103.7529,1239600.0],["2025-11-17",103.7927,104.0015,101.0181,101.2667,988600.0],["2025-11-18",100.7595,102.1916,100.312,101.5551,1391900.0],["2025-11-19",101.6148,102.4203,100.9385,101.9529,860600.0],["2025-11-20",103.733,103.733,100.8192,100.9186,1167800.0],["2025-11-21",101.8733,105.6324,101.6645,104.2103,2848900.0],["2025-11-24",104.1904,104.3794,102.7683,103.5341,2107300.0],["2025-11-25",104.3893,106.1794,103.733,105.4435,1180600.0],["2025-11-26",104.9462,106.3186,104.3297,105.4932,1080400.0],["2025-11-28",105.9904,105.9904,104.5087,104.6578,848300.0],["2025-12-01",103.7529,105.6225,103.2059,104.4788,1542300.0],["2025-12-02",105.2943,105.2943,103.554,104.5783,1013200.0],["2025-12-03",104.7971,106.0899,104.5186,105.881,851300.0],["2025-12-04",105.2844,105.4136,103.6037,104.3098,1199400.0],["2025-12-05",104.1507,104.9661,103.3949,103.6733,777200.0],["2025-12-08",103.6932,104.8269,102.2413,103.6733,924700.0],["2025-12-09",103.3054,103.9617,101.1374,101.2965,1675500.0],["2025-12-10",102.8678,105.0954,102.1916,104.6678,1618000.0],["2025-12-11",104.2402,105.8114,104.2402,105.3042,1218800.0],["2025-12-12",105.9109,106.8755,104.8766,105.4236,1086000.0],["2025-12-15",105.7915,105.7915,103.8722,104.4589,1064300.0],["2025-12-16",106.8954,107.4921,103.4545,103.8225,1070600.0],["2025-12-17",103.375,105.3639,102.5894,103.0866,1077700.0],["2025-12-18",103.8623,104.081,102.2811,102.828,1166500.0],["2025-12-19",102.4601,103.3451,102.0324,103.2954,2997200.0],["2025-12-22",103.2954,104.8965,103.2954,104.6877,946400.0],["2025-12-23",104.7076,105.5031,104.2899,104.8866,743200.0],["2025-12-24",105.0656,105.344,104.628,104.7971,281600.0],["2025-12-26",105.0855,105.3042,104.5982,105.0954,379000.0],["2025-12-29",105.2545,105.523,104.7076,105.2147,535500.0],["2025-12-30",104.8866,105.4534,104.3396,105.1948,561300.0],["2025-12-31",105.1948,105.3838,103.5043,103.5639,627400.0],["2026-01-02",103.6435,105.0954,103.1363,104.8866,807400.0],["2026-01-05",102.1717,103.4744,100.6899,102.1021,2133600.0],["2026-01-06",101.386,104.628,100.1231,103.8921,1887300.0],["2026-01-07",103.0766,103.8722,98.87,99.5065,2496500.0],["2026-01-08",98.9993,103.1761,98.5617,102.4899,2945400.0],["2026-01-09",103.007,103.1761,99.9043,102.4899,1915300.0],["2026-01-12",102.3407,103.544,101.5153,102.5098,1616800.0],["2026-01-13",103.1065,103.9816,101.6446,102.6689,1641100.0],["2026-01-14",102.3606,103.544,102.1021,103.5043,2476500.0],["2026-01-15",104.4391,106.8357,104.0512,106.3783,1558100.0],["2026-01-16",106.0004,107.0744,105.7617,106.7064,1787900.0],["2026-01-20",104.807,105.4435,102.7485,103.7529,1456800.0],["2026-01-21",104.8368,107.4821,104.0711,106.5573,1048800.0],["2026-01-22",107.4722,108.4865,106.786,107.5418,1602400.0],["2026-01-23",107.7312,108.1798,106.4451,107.2228,834500.0],["2026-01-26",107.5518,108.0602,107.133,107.6913,1156100.0],["2026-01-27",108.2098,108.2098,106.4751,107.2726,1568800.0],["2026-01-28",106.7642,107.1729,103.7833,104.85,1770400.0],["2026-01-29",105.7572,106.7542,103.9527,105.5878,2658200.0],["2026-01-30",105.0394,105.827,103.9129,105.0494,1797500.0],["2026-02-02",105.3585,107.2626,104.8101,105.189,3192900.0],["2026-02-03",102.4174,103.9129,93.6841,94.5016,7580400.0],["2026-02-04",95.6182,98.4196,92.6373,96.984,4786300.0],["2026-02-05",96.3659,96.4457,93.9931,94.681,2415500.0],["2026-02-06",95.6282,97.7915,95.4188,97.0538,1597300.0],["2026-02-09",96.6052,98.4495,96.336,97.2233,1849400.0],["2026-02-10",97.333,98.7785,96.5952,98.3199,1304900.0],["2026-02-11",98.8583,100.5432,98.2701,100.2142,1720300.0],["2026-02-12",100.8323,102.8661,99.1275,99.4565,1881600.0],["2026-02-13",99.6957,101.4404,99.5761,101.0616,1550400.0],["2026-02-17",101.251,101.5301,98.7785,99.4565,1621800.0],["2026-02-18",99.3568,101.7096,99.3568,101.4803,1513900.0],["2026-02-19",100.7027,101.4803,99.5263,100.1743,1380400.0],["2026-02-20",99.9749,103.0954,99.9649,101.7196,1422100.0],["2026-02-23",102.0685,102.4773,100.2142,101.3507,1304500.0],["2026-02-24",101.6897,102.8362,101.0018,102.6168,1494800.0],["2026-02-25",102.9059,103.873,100.4634,100.5132,1336500.0],["2026-02-26",100.7725,101.4105,98.8184,100.1344,1758700.0],["2026-02-27",98.7985,99.4266,98.0408,98.8882,1931500.0],["2026-03-02",97.3629,98.619,95.8973,97.8215,1284000.0],["2026-03-03",95.4587,97.8015,94.5215,97.2731,1726200.0],["2026-03-04",97.4027,97.9212,95.3889,96.6351,2237600.0],["2026-03-05",95.997,96.7846,94.0031,95.678,1991700.0],["2026-03-06",95.4786,95.4786,91.76,91.8896,1270400.0],["2026-03-09",90.3642,92.408,88.46,91.9195,1467000.0],["2026-03-10",92.1986,92.3083,89.8458,89.8857,1538000.0],["2026-03-11",89.5467,90.6234,88.2606,90.5935,1858100.0],["2026-03-12",89.3772,90.753,87.9416,88.0413,1481600.0],["2026-03-13",88.8488,89.5268,87.7422,88.0214,1304100.0],["2026-03-16",89.138,89.9156,87.9915,88.5199,1083000.0],["2026-03-17",89.3872,89.9555,88.3504,89.0881,922400.0],["2026-03-18",88.1809,89.9455,87.8918,88.0014,1375500.0],["2026-03-19",86.9347,88.9186,86.0275,88.2208,1771600.0],["2026-03-20",87.5229,88.0214,85.6386,86.2268,2182400.0],["2026-03-23",88.7691,90.0153,87.8619,88.1709,1346900.0],["2026-03-24",86.9646,88.809,86.5758,87.3135,1435300.0],["2026-03-25",88.7591,89.0183,85.6685,87.3434,2061200.0],["2026-03-26",87.144,87.8718,85.4692,85.6685,2034900.0],["2026-03-27",84.7514,86.1969,83.9538,84.6616,1365300.0],["2026-03-30",85.6785,85.6785,83.3456,83.7345,1310200.0],["2026-03-31",85.4891,88.3105,84.881,86.845,1269100.0],["2026-04-01",86.7154,87.7522,86.4063,86.496,1289000.0],["2026-04-02",84.7613,87.8519,83.7843,85.5589,1049100.0],["2026-04-06",85.2,86.2568,84.8411,86.2268,816100.0],["2026-04-07",85.7882,87.2338,85.3595,86.7951,1302000.0],["2026-04-08",90.1648,91.6802,89.4171,90.2546,1570700.0],["2026-04-09",89.5168,91.0023,89.2078,90.1848,1628000.0],["2026-04-10",90.5237,90.7929,89.6364,89.9355,1477100.0],["2026-04-13",89.9256,90.9225,88.5199,90.9225,1173500.0],["2026-04-14",90.9425,91.2116,89.8757,90.5337,1403000.0],["2026-04-15",90.1349,90.2745,87.7123,88.0812,1172100.0],["2026-04-16",88.2407,89.0482,87.8718,88.47,1211400.0],["2026-04-17",89.67,92.31,89.41,91.08,1925400.0],["2026-04-20",89.94,90.6,89.27,90.43,1025800.0],["2026-04-21",91.29,91.63,89.89,89.99,1067100.0],["2026-04-22",90.67,90.72,89.02,89.6,1374200.0],["2026-04-23",89.89,91.53,89.57,90.48,1387700.0],["2026-04-24",89.75,92.55,89.75,91.75,2558000.0],["2026-04-27",92.36,94.17,92.05,92.27,3195300.0],["2026-04-28",89.0,89.84,81.33,82.86,6241300.0],["2026-04-29",82.89,83.05,80.5,80.84,3138300.0],["2026-04-30",81.42,81.63,79.49,80.71,3738000.0],["2026-05-01",81.27,82.0,79.07,79.1,1915500.0],["2026-05-04",78.65,79.27,77.02,77.08,2346200.0],["2026-05-05",77.67,78.65,77.35,77.84,1571800.0],["2026-05-06",79.09,81.06,79.09,79.91,2327500.0],["2026-05-07",80.24,81.12,78.83,78.96,1899400.0],["2026-05-08",79.29,79.93,76.69,76.82,1436000.0],["2026-05-11",77.17,77.92,75.64,75.83,1477300.0],["2026-05-12",75.83,76.05,74.51,75.26,3047100.0],["2026-05-13",74.69,75.24,73.47,73.63,1317800.0],["2026-05-14",74.2,75.5,74.0,74.88,1559000.0],["2026-05-15",74.08,74.62,72.6,72.68,1644500.0],["2026-05-18",72.64,73.51,72.21,73.41,2015900.0],["2026-05-19",72.88,73.24,71.62,71.99,1370600.0],["2026-05-20",71.86,74.42,70.73,74.19,1880000.0],["2026-05-21",73.45,74.81,72.37,74.43,2109000.0],["2026-05-22",74.71,75.15,74.02,74.82,987100.0],["2026-05-26",75.27,75.66,72.92,73.54,2339600.0],["2026-05-27",73.32,74.19,71.67,72.45,2693900.0],["2026-05-28",71.35,72.15,70.59,71.33,3451400.0],["2026-05-29",71.55,72.35,70.77,70.84,6229500.0],["2026-06-01",70.43,71.5,69.93,70.8,2426300.0],["2026-06-02",70.63,71.57,70.18,71.26,2735700.0],["2026-06-03",71.8,71.83,70.84,71.45,2705500.0],["2026-06-04",72.16,72.92,71.88,72.85,2850000.0],["2026-06-05",72.84,73.88,72.48,73.15,2265200.0],["2026-06-08",72.77,73.88,72.71,72.72,2282900.0],["2026-06-09",73.57,74.9,73.18,74.58,1849700.0],["2026-06-10",74.19,74.19,71.3,71.4,1364100.0],["2026-06-11",71.63,72.66,70.77,72.57,1464800.0],["2026-06-12",73.81,74.33,72.82,73.8,1682400.0],["2026-06-15",75.0,76.58,74.13,74.21,1590100.0],["2026-06-16",74.71,75.66,74.5,75.2,1831800.0],["2026-06-17",75.0,76.3,73.12,73.39,1595300.0],["2026-06-18",75.15,75.8,74.29,74.32,3889800.0],["2026-06-22",74.07,74.73,73.53,74.03,1643000.0],["2026-06-23",73.26,74.33,72.54,73.16,1493800.0],["2026-06-24",73.42,75.98,73.42,74.81,2735200.0],["2026-06-25",75.92,77.69,74.85,76.0,4815700.0],["2026-06-26",76.5,77.24,76.0,76.42,2456200.0],["2026-06-29",76.34,76.87,75.67,76.3,1585700.0],["2026-06-30",76.49,76.89,76.07,76.66,1819400.0],["2026-07-01",76.81,77.91,75.79,76.38,2018100.0],["2026-07-02",77.15,77.53,75.52,76.72,1308000.0],["2026-07-06",76.96,77.09,74.54,75.53,1583964.930478],["2026-07-07",76.23,76.27,74.2,75.18,1872998.639009],["2026-07-08",74,74.295,72.735,73.26,1409813.022243],["2026-07-09",72.37,75.09,72.31,74.57,3036753.34965],["2026-07-10",75.01,77.72,74.32,76.19,2491689.696425],["2026-07-13",76.38,77.96,75.99,76.53,3414346.954072],["2026-07-14",77.38,77.73,75.435,75.68,3134497.88455],["2026-07-15",57.99,66.87,57.6,64.33,12040802.154821],["2026-07-16",63.41,66.25,62.31,65.69,6453495.66972],["2026-07-17",64.93,65.895,62.11,62.45,5022363.775886],["2026-07-20",62.81,62.84,61.62,62.12,4581909.799114],["2026-07-21",61.85,62.09,60.62,61.48,2722903.472837],["2026-07-22",61.55,63.1,61.54,63.02,2673674.982725],["2026-07-23",62.92,63.5,61.7181,62.07,2088249.902477],["2026-07-24",61.83,63.7565,61.745,62.88,2887857.223707],["2026-07-27",63.83,64.78,63.08,63.18,2428111.567938],["2026-07-28",64.08,66.81,63.9,66.77,5012234.087769],["2026-07-29",66.55,67.5,65.735,66.59,4140225.605694],["2026-07-30",65.59,66.26,63.95,66.17,3532639.00291],["2026-07-31",66.05,66.445,64.92,65.44,5094258.869062]]}