{"t":"SAFE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1989-11-16",-28.788,-28.9679,-28.788,-28.788,284.0],["1989-11-17",-28.788,-28.788,-28.788,-28.788,120.0],["1989-11-20",-28.788,-28.788,-28.788,-28.788,75.0],["1989-11-21",-28.788,-28.9679,-28.6081,-28.6081,34.0],["1989-11-22",-28.6081,-28.788,-28.6081,-28.6081,164.0],["1989-11-24",-28.2482,-28.2482,-28.2482,-28.2482,17.0],["1989-11-27",-28.2482,-28.2482,-28.2482,-28.2482,34.0],["1989-11-28",-28.2482,-28.2482,-28.2482,-28.2482,17.0],["1989-11-29",-28.2482,-28.608,-28.2482,-28.4281,264.0],["1989-11-30",-28.4281,-28.4281,-28.2482,-28.2482,31.0],["1989-12-01",-28.0683,-28.0683,-27.8883,-27.8883,55.0],["1989-12-04",-27.7084,-27.7084,-27.7084,-27.7084,38.0],["1989-12-05",-27.5285,-27.5285,-27.3486,-27.3486,72.0],["1989-12-06",-27.3486,-27.5285,-27.1686,-27.3486,99.0],["1989-12-07",-26.9887,-26.9887,-26.6289,-26.6289,130.0],["1989-12-08",-26.4489,-26.4489,-26.269,-26.269,58.0],["1989-12-11",-26.269,-26.269,-26.269,-26.269,0.0],["1989-12-12",-26.4489,-26.4489,-26.4489,-26.4489,17.0],["1989-12-13",-26.4489,-26.4489,-26.4489,-26.4489,0.0],["1989-12-14",-26.269,-26.269,-26.0891,-26.0891,17.0],["1989-12-15",-25.9092,-25.9092,-25.9092,-25.9092,7.0],["1989-12-18",-26.0891,-26.269,-26.0891,-26.0891,51.0],["1989-12-19",-26.0891,-26.0891,-26.0891,-26.0891,10.0],["1989-12-20",-26.4489,-26.4489,-26.4489,-26.4489,34.0],["1989-12-21",-26.4489,-26.4489,-26.4489,-26.4489,3.0],["1989-12-22",-26.4489,-26.4489,-26.4489,-26.4489,0.0],["1989-12-26",-26.0891,-26.0891,-26.0891,-26.0891,14.0],["1989-12-27",-26.4489,-26.6289,-26.4489,-26.6289,24.0],["1989-12-28",-26.8088,-27.1687,-26.8088,-27.1687,34.0],["1989-12-29",-27.5285,-27.7084,-27.5285,-27.7084,21.0],["1990-01-02",-28.0683,-28.0683,-28.0683,-28.0683,58.0],["1990-01-03",-28.0683,-28.0683,-28.0683,-28.0683,164.0],["1990-01-04",-27.8883,-27.8883,-27.7084,-27.7084,48.0],["1990-01-05",-27.7084,-27.8884,-27.5285,-27.5285,17.0],["1990-01-08",-27.3486,-27.3486,-27.1687,-27.1687,38.0],["1990-01-09",-27.3486,-27.5285,-27.3486,-27.3486,17.0],["1990-01-10",-27.3486,-27.3486,-27.3486,-27.3486,0.0],["1990-01-11",-27.3486,-27.3486,-27.3486,-27.3486,0.0],["1990-01-12",-27.5285,-27.5285,-27.5285,-27.5285,17.0],["1990-01-15",-27.5285,-27.5285,-27.3486,-27.5285,17.0],["1990-01-16",-27.3486,-27.3486,-27.3486,-27.3486,14.0],["1990-01-17",-27.3486,-27.7084,-27.3486,-27.7084,27.0],["1990-01-18",-27.7084,-27.7084,-27.7084,-27.7084,51.0],["1990-01-19",-27.7084,-27.7084,-27.3486,-27.3486,82.0],["1990-01-22",-27.5285,-27.7084,-27.5285,-27.7084,62.0],["1990-01-23",-27.3486,-27.3486,-27.3486,-27.3486,55.0],["1990-01-24",-27.1687,-27.1687,-27.1687,-27.1687,17.0],["1990-01-25",-27.1687,-27.1687,-27.1687,-27.1687,0.0],["1990-01-26",-26.6289,-26.6289,-26.269,-26.269,72.0],["1990-01-29",-26.269,-26.269,-26.269,-26.269,0.0],["1990-01-30",-25.9092,-25.9092,-25.9092,-25.9092,14.0],["1990-01-31",-25.9092,-25.9092,-25.9092,-25.9092,17.0],["1990-02-01",-25.9092,-25.9092,-25.9092,-25.9092,0.0],["1990-02-02",-26.269,-26.4489,-26.269,-26.4489,58.0],["1990-02-05",-26.269,-26.269,-26.269,-26.269,10.0],["1990-02-06",-26.269,-26.269,-26.269,-26.269,27.0],["1990-02-07",-26.269,-26.269,-26.269,-26.269,24.0],["1990-02-08",-26.269,-26.269,-26.269,-26.269,0.0],["1990-02-09",-26.4489,-26.6289,-26.4489,-26.4489,27.0],["1990-02-12",-26.8088,-26.8088,-26.8088,-26.8088,10.0],["1990-02-13",-26.8088,-27.1687,-26.6289,-27.1687,41.0],["1990-02-14",-27.1686,-27.1686,-26.4489,-26.4489,89.0],["1990-02-15",-26.6289,-26.9887,-26.6289,-26.9887,17.0],["1990-02-16",-26.9887,-27.1687,-26.9887,-27.1687,41.0],["1990-02-20",-27.1687,-27.1687,-26.9887,-27.1687,48.0],["1990-02-21",-26.9887,-26.9887,-26.8088,-26.9887,51.0],["1990-02-22",-26.9887,-26.9887,-26.8088,-26.8088,24.0],["1990-02-23",-26.8088,-26.8088,-26.8088,-26.8088,24.0],["1990-02-26",-26.9887,-26.9887,-26.9887,-26.9887,10.0],["1990-02-27",-26.8088,-26.8088,-26.8088,-26.8088,7.0],["1990-02-28",-26.8088,-26.8088,-26.8088,-26.8088,0.0],["1990-03-01",-26.8088,-26.8088,-26.8088,-26.8088,0.0],["1990-03-02",-26.6289,-26.6289,-26.6289,-26.6289,3.0],["1990-03-05",-26.6289,-26.6289,-26.6289,-26.6289,10.0],["1990-03-06",-26.8088,-26.9887,-26.8088,-26.8088,17.0],["1990-03-07",-26.6289,-26.6289,-26.6289,-26.6289,17.0],["1990-03-08",-26.8088,-26.8088,-26.8088,-26.8088,14.0],["1990-03-09",-26.8088,-26.8088,-26.6289,-26.6289,21.0],["1990-03-12",-26.4489,-26.4489,-26.4489,-26.4489,10.0],["1990-03-13",-26.4489,-26.6289,-26.4489,-26.4489,24.0],["1990-03-14",-26.4489,-26.4489,-26.4489,-26.4489,0.0],["1990-03-15",-26.4489,-26.6289,-26.4489,-26.4489,51.0],["1990-03-16",-26.6289,-26.8088,-26.6289,-26.8088,38.0],["1990-03-19",-26.8088,-26.8088,-26.8088,-26.8088,55.0],["1990-03-20",-26.8088,-26.8088,-26.8088,-26.8088,0.0],["1990-03-21",-26.8088,-26.8088,-26.6289,-26.6289,34.0],["1990-03-22",-26.8088,-26.8088,-26.8088,-26.8088,17.0],["1990-03-23",-26.8088,-26.9887,-26.4489,-26.4489,113.0],["1990-03-26",-26.0891,-26.0891,-25.7293,-25.7293,82.0],["1990-03-27",-25.9092,-25.9092,-25.9092,-25.9092,3.0],["1990-03-28",-25.9092,-25.9092,-25.9092,-25.9092,0.0],["1990-03-29",-25.7292,-25.7292,-25.3694,-25.3694,45.0],["1990-03-30",-25.3694,-25.3694,-25.3694,-25.3694,0.0],["1990-04-02",-25.1895,-25.1895,-25.1895,-25.1895,82.0],["1990-04-03",-25.1895,-25.1895,-25.1895,-25.1895,0.0],["1990-04-04",-25.1895,-25.1895,-25.1895,-25.1895,0.0],["1990-04-05",-25.1895,-25.1895,-25.0095,-25.0095,34.0],["1990-04-06",-24.8296,-24.8296,-24.2898,-24.2898,58.0],["1990-04-09",-24.1099,-24.1099,-24.1099,-24.1099,24.0],["1990-04-10",-24.1099,-24.1099,-24.1099,-24.1099,3.0],["1990-04-11",-23.93,-23.93,-23.93,-23.93,7.0],["1990-04-12",-23.93,-23.93,-23.3902,-23.93,89.0],["1990-04-16",-23.5702,-23.5702,-23.2103,-23.5702,86.0],["1990-04-17",-23.5701,-23.7501,-23.2103,-23.3902,55.0],["1990-04-18",-23.3902,-23.7501,-23.3902,-23.7501,21.0],["1990-04-19",-23.7501,-23.7501,-23.2103,-23.7501,75.0],["1990-04-20",-23.5702,-23.5702,-23.3902,-23.5702,164.0],["1990-04-23",-23.5701,-23.7501,-23.5701,-23.7501,41.0],["1990-04-24",-23.5702,-23.5702,-23.5702,-23.5702,34.0],["1990-04-25",-23.5701,-23.7501,-23.3902,-23.3902,21.0],["1990-04-26",-23.5702,-23.5702,-23.5702,-23.5702,21.0],["1990-04-27",-23.5702,-23.5702,-23.5702,-23.5702,3.0],["1990-04-30",-23.2103,-23.2103,-23.0304,-23.0304,34.0],["1990-05-01",-23.0304,-23.0304,-22.8505,-23.0304,21.0],["1990-05-02",-22.6705,-22.6705,-22.6705,-22.6705,27.0],["1990-05-03",-22.6705,-22.8505,-22.3107,-22.3107,55.0],["1990-05-04",-22.3107,-22.3107,-22.3107,-22.3107,0.0],["1990-05-07",-21.9508,-21.9508,-21.9508,-21.9508,14.0],["1990-05-08",-21.9508,-22.1308,-21.7709,-22.1308,38.0],["1990-05-09",-22.1308,-22.1308,-21.9508,-22.1308,34.0],["1990-05-10",-22.1308,-22.1308,-21.9508,-21.9508,38.0],["1990-05-11",-21.9508,-22.1308,-21.9508,-22.1308,17.0],["1990-05-14",-21.9508,-21.9508,-21.9508,-21.9508,17.0],["1990-05-15",-21.9508,-21.9508,-21.9508,-21.9508,103.0],["1990-05-16",-21.9508,-21.9508,-21.591,-21.591,51.0],["1990-05-17",-21.591,-21.591,-21.591,-21.591,24.0],["1990-05-18",-21.591,-21.9508,-21.591,-21.9508,58.0],["1990-05-21",-22.1308,-22.1308,-22.1308,-22.1308,17.0],["1990-05-22",-22.1308,-22.1308,-21.9508,-22.1308,68.0],["1990-05-23",-22.1308,-22.1308,-22.1308,-22.1308,21.0],["1990-05-24",-22.1308,-22.1308,-22.1308,-22.1308,0.0],["1990-05-25",-21.7709,-21.7709,-21.4111,-21.4111,41.0],["1990-05-29",-21.2311,-21.2311,-21.2311,-21.2311,3.0],["1990-05-30",-20.8713,-20.8713,-20.5114,-20.5114,31.0],["1990-05-31",-20.1516,-20.1516,-19.7917,-19.7917,51.0],["1990-06-01",-19.7917,-20.1516,-19.7917,-20.1516,14.0],["1990-06-04",-20.1516,-20.1516,-19.7917,-19.7917,62.0],["1990-06-05",-19.7917,-20.1516,-19.7917,-19.7917,17.0],["1990-06-06",-19.7917,-19.7917,-19.7917,-19.7917,14.0],["1990-06-07",-19.7917,-19.7917,-19.7917,-19.7917,0.0],["1990-06-08",-20.1516,-20.1516,-20.1516,-20.1516,27.0],["1990-06-11",-20.1516,-20.3315,-20.1516,-20.1516,10.0],["1990-06-12",-19.9717,-19.9717,-19.6118,-19.9717,103.0],["1990-06-13",-19.9717,-20.1516,-19.7917,-19.7917,58.0],["1990-06-14",-19.7917,-19.7917,-19.7917,-19.7917,38.0],["1990-06-15",-19.7917,-19.7917,-19.6118,-19.7917,21.0],["1990-06-18",-19.7917,-20.1516,-19.6118,-19.7917,62.0],["1990-06-19",-19.7917,-20.1516,-19.7917,-20.1516,120.0],["1990-06-20",-20.1516,-20.6913,-20.1516,-20.6913,233.0],["1990-06-21",-20.8713,-21.0512,-20.8713,-21.0512,10.0],["1990-06-22",-20.8713,-20.8713,-20.6913,-20.6913,175.0],["1990-06-25",-20.6914,-21.0512,-20.1516,-20.8713,79.0],["1990-06-26",-20.8713,-20.8713,-20.8713,-20.8713,0.0],["1990-06-27",-21.2311,-21.2311,-21.2311,-21.2311,7.0],["1990-06-28",-21.2311,-21.4111,-21.0512,-21.4111,127.0],["1990-06-29",-21.411,-21.591,-21.411,-21.591,55.0],["1990-07-02",-21.591,-21.591,-21.4111,-21.4111,10.0],["1990-07-03",-21.411,-21.411,-21.2311,-21.2311,41.0],["1990-07-05",-21.2311,-21.2311,-21.2311,-21.2311,7.0],["1990-07-06",-20.8713,-20.8713,-20.8713,-20.8713,41.0],["1990-07-09",-21.0512,-21.0512,-21.0512,-21.0512,34.0],["1990-07-10",-20.8713,-20.8713,-20.3315,-20.8713,178.0],["1990-07-11",-20.8713,-20.8713,-20.6914,-20.8713,21.0],["1990-07-12",-20.8713,-20.8713,-20.6914,-20.8713,10.0],["1990-07-13",-20.8713,-20.8713,-20.6914,-20.8713,10.0],["1990-07-16",-20.5114,-20.5114,-20.5114,-20.5114,21.0],["1990-07-17",-20.5114,-20.6913,-20.3315,-20.3315,55.0],["1990-07-18",-20.3315,-20.6914,-20.1516,-20.1516,62.0],["1990-07-19",-20.3315,-20.3315,-20.3315,-20.3315,24.0],["1990-07-20",-20.5114,-20.8713,-20.5114,-20.8713,45.0],["1990-07-23",-20.6913,-20.6913,-20.1516,-20.5114,68.0],["1990-07-24",-20.6913,-20.6913,-20.6913,-20.6913,14.0],["1990-07-25",-20.6913,-20.6913,-20.6913,-20.6913,0.0],["1990-07-26",-20.5114,-20.5114,-20.5114,-20.5114,3.0],["1990-07-27",-20.5114,-20.5114,-20.5114,-20.5114,0.0],["1990-07-30",-20.6913,-20.6913,-20.6913,-20.6913,10.0],["1990-07-31",-20.5114,-20.5114,-20.3315,-20.5114,21.0],["1990-08-01",-20.1516,-20.1516,-20.1516,-20.1516,27.0],["1990-08-02",-20.3315,-20.3315,-20.3315,-20.3315,3.0],["1990-08-03",-20.1516,-20.1516,-20.1516,-20.1516,51.0],["1990-08-06",-20.1516,-20.1516,-19.9717,-20.1516,17.0],["1990-08-07",-20.1516,-20.1516,-20.1516,-20.1516,27.0],["1990-08-08",-20.1516,-20.8713,-20.1516,-20.8713,65.0],["1990-08-09",-20.8713,-20.8713,-20.8713,-20.8713,17.0],["1990-08-10",-21.0512,-21.0512,-21.0512,-21.0512,21.0],["1990-08-13",-21.0512,-21.2311,-21.0512,-21.2311,7.0],["1990-08-14",-21.2311,-21.2311,-21.2311,-21.2311,17.0],["1990-08-15",-21.2311,-21.411,-21.2311,-21.2311,24.0],["1990-08-16",-21.2311,-21.2311,-21.2311,-21.2311,0.0],["1990-08-17",-21.4111,-21.4111,-21.4111,-21.4111,17.0],["1990-08-20",-21.411,-21.591,-21.411,-21.591,14.0],["1990-08-21",-21.591,-21.591,-21.591,-21.591,3.0],["1990-08-22",-21.591,-21.7709,-21.591,-21.7709,38.0],["1990-08-23",-21.591,-21.591,-21.591,-21.591,24.0],["1990-08-24",-21.9508,-22.3107,-21.9508,-22.3107,55.0],["1990-08-27",-21.7709,-21.7709,-21.7709,-21.7709,3.0],["1990-08-28",-21.7709,-21.7709,-21.7709,-21.7709,0.0],["1990-08-29",-21.7709,-21.7709,-21.7709,-21.7709,0.0],["1990-08-30",-21.7709,-21.7709,-21.7709,-21.7709,0.0],["1990-08-31",-21.7709,-21.7709,-21.591,-21.591,27.0],["1990-09-04",-21.591,-21.591,-21.591,-21.591,0.0],["1990-09-05",-21.591,-21.591,-21.591,-21.591,7.0],["1990-09-06",-21.4111,-21.4111,-21.4111,-21.4111,14.0],["1990-09-07",-21.2311,-21.2311,-21.2311,-21.2311,21.0],["1990-09-10",-21.2311,-21.2311,-21.2311,-21.2311,0.0],["1990-09-11",-21.2311,-21.4111,-21.2311,-21.4111,34.0],["1990-09-12",-21.591,-21.591,-21.591,-21.591,21.0],["1990-09-13",-21.591,-21.7709,-21.591,-21.7709,17.0],["1990-09-14",-21.7709,-21.7709,-21.7709,-21.7709,3.0],["1990-09-17",-22.1308,-22.1308,-22.1308,-22.1308,45.0],["1990-09-18",-22.3107,-22.3107,-22.3107,-22.3107,10.0],["1990-09-19",-22.3107,-22.4906,-21.9508,-22.3107,82.0],["1990-09-20",-22.1308,-22.1308,-21.9508,-22.1308,51.0],["1990-09-21",-22.1307,-22.6705,-21.7709,-22.6705,96.0],["1990-09-24",-21.9508,-21.9508,-21.9508,-21.9508,14.0],["1990-09-25",-21.9508,-21.9508,-21.591,-21.591,17.0],["1990-09-26",-21.2311,-21.2311,-21.0512,-21.0512,41.0],["1990-09-27",-20.6914,-20.6914,-20.1516,-20.1516,65.0],["1990-09-28",-19.7917,-19.7917,-19.7917,-19.7917,7.0],["1990-10-01",-19.6118,-19.6118,-19.6118,-19.6118,7.0],["1990-10-02",-19.4319,-19.4319,-19.4319,-19.4319,3.0],["1990-10-03",-19.4319,-19.4319,-18.5323,-18.5323,120.0],["1990-10-04",-18.5323,-18.5323,-18.5323,-18.5323,0.0],["1990-10-05",-18.7122,-18.7122,-18.7122,-18.7122,7.0],["1990-10-08",-18.8921,-18.8921,-18.8921,-18.8921,17.0],["1990-10-09",-18.8921,-18.8921,-18.8921,-18.8921,10.0],["1990-10-10",-18.8921,-19.072,-18.7122,-19.072,21.0],["1990-10-11",-19.072,-19.072,-19.072,-19.072,21.0],["1990-10-12",-19.072,-19.2519,-18.8921,-19.072,79.0],["1990-10-15",-19.072,-19.4319,-19.072,-19.252,24.0],["1990-10-16",-19.2519,-19.4319,-19.072,-19.4319,38.0],["1990-10-17",-19.2519,-19.2519,-19.072,-19.072,51.0],["1990-10-18",-19.072,-19.4319,-19.072,-19.4319,41.0],["1990-10-19",-19.4319,-19.4319,-19.4319,-19.4319,0.0],["1990-10-22",-19.6118,-19.6118,-19.6118,-19.6118,3.0],["1990-10-23",-19.6118,-19.7917,-19.252,-19.7917,51.0],["1990-10-24",-20.1516,-20.3315,-20.1516,-20.3315,27.0],["1990-10-25",-20.1516,-20.1516,-19.252,-19.252,38.0],["1990-10-26",-18.8921,-18.8921,-18.7122,-18.7122,24.0],["1990-10-29",-18.8921,-18.8921,-18.8921,-18.8921,3.0],["1990-10-30",-18.8921,-18.8921,-18.8921,-18.8921,0.0],["1990-10-31",-18.8921,-18.8921,-18.8921,-18.8921,0.0],["1990-11-01",-18.8921,-18.8921,-18.8921,-18.8921,0.0],["1990-11-02",-18.7122,-18.7122,-18.7122,-18.7122,7.0],["1990-11-05",-18.7122,-18.7122,-18.7122,-18.7122,0.0],["1990-11-06",-18.7122,-18.8921,-18.5323,-18.5323,31.0],["1990-11-07",-18.5323,-18.5323,-18.5323,-18.5323,0.0],["1990-11-08",-18.7122,-18.7122,-18.7122,-18.7122,17.0],["1990-11-09",-18.7122,-18.7122,-17.9925,-17.9925,103.0],["1990-11-12",-17.9925,-17.9925,-17.6326,-17.6326,48.0],["1990-11-13",-17.6326,-17.6326,-17.2728,-17.2728,41.0],["1990-11-14",-17.2728,-17.4527,-17.2728,-17.2728,62.0],["1990-11-15",-17.6326,-17.6326,-17.6326,-17.6326,34.0],["1990-11-16",-17.6326,-17.9925,-17.6326,-17.9925,48.0],["1990-11-19",-17.9925,-17.9925,-17.9925,-17.9925,17.0],["1990-11-20",-17.9925,-18.5323,-17.9925,-18.5323,65.0],["1990-11-21",-17.9925,-17.9925,-17.4527,-17.4527,96.0],["1990-11-23",-17.4527,-17.4527,-17.4527,-17.4527,0.0],["1990-11-26",-16.733,-16.733,-16.5531,-16.5531,51.0],["1990-11-27",-16.5531,-16.9129,-16.5531,-16.9129,7.0],["1990-11-28",-16.9129,-16.9129,-16.9129,-16.9129,0.0],["1990-11-29",-16.733,-16.733,-16.5531,-16.5531,24.0],["1990-11-30",-16.1932,-16.1932,-16.1932,-16.1932,21.0],["1990-12-03",-16.1932,-16.1932,-15.8334,-16.1932,27.0],["1990-12-04",-16.5531,-16.733,-16.5531,-16.733,24.0],["1990-12-05",-16.5531,-16.5531,-16.5531,-16.5531,7.0],["1990-12-06",-16.9129,-16.9129,-16.9129,-16.9129,7.0],["1990-12-07",-17.0929,-17.6326,-17.0929,-17.0929,96.0],["1990-12-10",-17.0929,-17.2728,-17.0929,-17.0929,24.0],["1990-12-11",-17.0929,-17.6326,-17.0929,-17.6326,72.0],["1990-12-12",-17.6326,-17.9925,-17.6326,-17.9925,48.0],["1990-12-13",-17.8126,-17.8126,-17.2728,-17.4527,82.0],["1990-12-14",-17.4527,-17.4527,-17.0929,-17.2728,58.0],["1990-12-17",-17.2728,-17.4527,-17.2728,-17.4527,27.0],["1990-12-18",-17.4527,-17.6326,-17.4527,-17.6326,41.0],["1990-12-19",-17.6326,-17.6326,-17.4527,-17.6326,41.0],["1990-12-20",-17.4527,-17.4527,-17.2728,-17.4527,41.0],["1990-12-21",-17.6326,-17.6326,-17.6326,-17.6326,7.0],["1990-12-24",-17.0929,-17.0929,-16.9129,-17.0929,27.0],["1990-12-26",-16.9129,-16.9129,-16.9129,-16.9129,24.0],["1990-12-27",-16.5531,-16.5531,-16.5531,-16.5531,14.0],["1990-12-28",-16.5531,-16.733,-16.3732,-16.3732,38.0],["1990-12-31",-16.3732,-16.5531,-16.1932,-16.1932,51.0],["1991-01-02",-16.1932,-16.1932,-16.0133,-16.0133,17.0],["1991-01-03",-16.0133,-16.0133,-15.6535,-16.0133,51.0],["1991-01-04",-16.0133,-16.0133,-15.6535,-15.6535,41.0],["1991-01-07",-15.6535,-15.6535,-15.6535,-15.6535,0.0],["1991-01-08",-15.6535,-15.6535,-15.6535,-15.6535,7.0],["1991-01-09",-15.6535,-16.0133,-15.6535,-16.0133,89.0],["1991-01-10",-16.0133,-16.0133,-15.8334,-15.8334,51.0],["1991-01-11",-15.6535,-15.6535,-15.2936,-15.2936,106.0],["1991-01-14",-15.2936,-15.2936,-15.2936,-15.2936,34.0],["1991-01-15",-15.1137,-15.1137,-15.1137,-15.1137,34.0],["1991-01-16",-14.9338,-14.9338,-14.9338,-14.9338,3.0],["1991-01-17",-15.1137,-15.2936,-15.1137,-15.2936,48.0],["1991-01-18",-15.2936,-15.2936,-15.2936,-15.2936,38.0],["1991-01-21",-15.2936,-15.2936,-15.1137,-15.2936,14.0],["1991-01-22",-15.2936,-15.2936,-15.2936,-15.2936,41.0],["1991-01-23",-15.2936,-15.2936,-15.1137,-15.1137,31.0],["1991-01-24",-15.2936,-15.4735,-15.2936,-15.4735,10.0],["1991-01-25",-15.2936,-15.2936,-14.9338,-14.9338,51.0],["1991-01-28",-14.9338,-15.2936,-14.9338,-15.2936,14.0],["1991-01-29",-15.2936,-15.2936,-14.9338,-15.2936,24.0],["1991-01-30",-15.4735,-15.6535,-15.4735,-15.4735,89.0],["1991-01-31",-15.4735,-15.6535,-15.2936,-15.6535,24.0],["1991-02-01",-15.6535,-15.8334,-15.4735,-15.4735,10.0],["1991-02-04",-15.6535,-16.0133,-15.6535,-16.0133,55.0],["1991-02-05",-16.0133,-16.0133,-16.0133,-16.0133,0.0],["1991-02-06",-16.3732,-16.5531,-16.3732,-16.5531,34.0],["1991-02-07",-16.5531,-16.733,-16.3732,-16.3732,62.0],["1991-02-08",-16.3732,-16.5531,-16.1932,-16.1932,55.0],["1991-02-11",-16.1932,-16.5531,-16.0133,-16.0133,86.0],["1991-02-12",-16.0133,-16.1932,-16.0133,-16.1932,55.0],["1991-02-13",-16.1932,-16.9129,-16.1932,-16.1932,106.0],["1991-02-14",-16.1932,-16.5531,-16.1932,-16.3732,123.0],["1991-02-15",-16.1932,-16.1932,-16.1932,-16.1932,34.0],["1991-02-19",-16.5531,-16.733,-16.5531,-16.733,24.0],["1991-02-20",-16.733,-17.0929,-16.733,-16.9129,137.0],["1991-02-21",-17.2728,-18.3523,-17.2728,-18.3523,89.0],["1991-02-22",-17.9925,-17.9925,-17.4527,-17.6326,62.0],["1991-02-25",-17.6326,-17.6326,-17.6326,-17.6326,14.0],["1991-02-26",-17.6326,-17.6326,-17.2728,-17.6326,51.0],["1991-02-27",-17.8126,-17.8126,-17.8126,-17.8126,10.0],["1991-02-28",-18.1724,-18.1724,-18.1724,-18.1724,14.0],["1991-03-01",-18.1724,-18.5323,-17.9925,-17.9925,51.0],["1991-03-04",-17.9925,-18.3523,-17.9925,-18.3523,48.0],["1991-03-05",-18.5323,-18.7122,-18.5323,-18.7122,24.0],["1991-03-06",-18.5323,-18.5323,-18.5323,-18.5323,27.0],["1991-03-07",-18.5323,-18.5323,-18.5323,-18.5323,0.0],["1991-03-08",-18.8921,-18.8921,-18.8921,-18.8921,7.0],["1991-03-11",-19.072,-19.252,-19.072,-19.252,45.0],["1991-03-12",-19.2519,-19.4319,-19.2519,-19.4319,21.0],["1991-03-13",-19.4319,-19.7917,-19.072,-19.6118,120.0],["1991-03-14",-19.6118,-19.6118,-19.6118,-19.6118,0.0],["1991-03-15",-19.7917,-19.7917,-19.7917,-19.7917,17.0],["1991-03-18",-20.1516,-20.1516,-20.1516,-20.1516,17.0],["1991-03-19",-20.3315,-20.5114,-20.3315,-20.5114,34.0],["1991-03-20",-20.5114,-20.6913,-20.3315,-20.6913,38.0],["1991-03-21",-20.6914,-20.8713,-20.3315,-20.8713,55.0],["1991-03-22",-20.5114,-20.5114,-20.5114,-20.5114,10.0],["1991-03-25",-20.5114,-20.5114,-20.5114,-20.5114,0.0],["1991-03-26",-20.1516,-20.1516,-19.9717,-19.9717,21.0],["1991-03-27",-19.9717,-20.1516,-19.7917,-19.7917,34.0],["1991-03-28",-19.7917,-19.7917,-19.6118,-19.7917,10.0],["1991-04-01",-19.7917,-19.7917,-19.7917,-19.7917,0.0],["1991-04-02",-19.7917,-19.9717,-19.7917,-19.7917,21.0],["1991-04-03",-20.1516,-20.1516,-20.1516,-20.1516,17.0],["1991-04-04",-20.3315,-20.6913,-20.3315,-20.3315,48.0],["1991-04-05",-20.5114,-20.5114,-20.5114,-20.5114,51.0],["1991-04-08",-20.5114,-20.6913,-20.3315,-20.6913,51.0],["1991-04-09",-21.0512,-21.0512,-21.0512,-21.0512,17.0],["1991-04-10",-21.2311,-21.591,-21.2311,-21.591,34.0],["1991-04-11",-21.591,-21.591,-21.4111,-21.4111,103.0],["1991-04-12",-21.2311,-21.2311,-20.8713,-20.8713,41.0],["1991-04-15",-20.8713,-20.8713,-20.5114,-20.5114,106.0],["1991-04-16",-20.8713,-21.2311,-20.8713,-21.2311,27.0],["1991-04-17",-21.2311,-21.4111,-20.6914,-21.4111,130.0],["1991-04-18",-21.411,-21.591,-21.0512,-21.591,45.0],["1991-04-19",-21.591,-21.7709,-21.411,-21.7709,48.0],["1991-04-22",-21.7709,-21.9508,-21.7709,-21.9508,34.0],["1991-04-23",-21.9508,-22.3107,-21.591,-22.3107,68.0],["1991-04-24",-21.9508,-21.9508,-21.591,-21.591,38.0],["1991-04-25",-21.591,-21.591,-21.591,-21.591,0.0],["1991-04-26",-21.591,-21.591,-21.591,-21.591,21.0],["1991-04-29",-21.591,-21.591,-21.591,-21.591,0.0],["1991-04-30",-21.591,-21.591,-21.591,-21.591,14.0],["1991-05-01",-21.9508,-21.9508,-21.9508,-21.9508,3.0],["1991-05-02",-22.3107,-22.3107,-22.3107,-22.3107,68.0],["1991-05-03",-22.3107,-22.3107,-22.3107,-22.3107,21.0],["1991-05-06",-21.9508,-21.9508,-21.7709,-21.7709,34.0],["1991-05-07",-21.7709,-22.1307,-21.591,-21.591,41.0],["1991-05-08",-21.4111,-21.4111,-21.4111,-21.4111,7.0],["1991-05-09",-21.4111,-21.591,-21.4111,-21.4111,21.0],["1991-05-10",-21.2311,-21.2311,-21.0512,-21.0512,72.0],["1991-05-13",-21.0512,-21.0512,-21.0512,-21.0512,14.0],["1991-05-14",-21.0512,-21.0512,-21.0512,-21.0512,3.0],["1991-05-15",-21.0512,-21.2311,-21.0512,-21.2311,38.0],["1991-05-16",-21.591,-21.591,-21.591,-21.591,17.0],["1991-05-17",-21.591,-21.591,-21.591,-21.591,34.0],["1991-05-20",-21.591,-21.591,-21.4111,-21.4111,65.0],["1991-05-21",-21.411,-21.591,-21.411,-21.591,24.0],["1991-05-22",-21.9508,-22.1308,-21.9508,-22.1308,24.0],["1991-05-23",-22.1307,-22.4906,-22.1307,-22.4906,51.0],["1991-05-24",-22.1308,-22.1308,-22.1308,-22.1308,3.0],["1991-05-28",-21.7709,-21.7709,-21.591,-21.591,21.0],["1991-05-29",-21.7709,-21.9508,-21.7709,-21.7709,41.0],["1991-05-30",-21.591,-21.591,-21.591,-21.591,3.0],["1991-05-31",-21.7709,-21.7709,-21.7709,-21.7709,7.0],["1991-06-03",-21.7709,-21.9508,-21.591,-21.591,55.0],["1991-06-04",-21.411,-21.411,-21.2311,-21.2311,21.0],["1991-06-05",-21.2311,-21.2311,-21.2311,-21.2311,0.0],["1991-06-06",-21.2311,-21.591,-21.2311,-21.2311,21.0],["1991-06-07",-21.0512,-21.0512,-21.0512,-21.0512,21.0],["1991-06-10",-21.2311,-21.2311,-21.2311,-21.2311,3.0],["1991-06-11",-21.2311,-21.591,-21.2311,-21.591,51.0],["1991-06-12",-21.411,-21.411,-21.2311,-21.2311,34.0],["1991-06-13",-21.411,-21.591,-21.411,-21.591,38.0],["1991-06-14",-21.591,-21.591,-21.591,-21.591,17.0],["1991-06-17",-21.9508,-21.9508,-21.9508,-21.9508,17.0],["1991-06-18",-22.3107,-22.4906,-22.3107,-22.4906,34.0],["1991-06-19",-22.4906,-22.4906,-22.3107,-22.4906,17.0],["1991-06-20",-22.4906,-22.4906,-22.1308,-22.1308,48.0],["1991-06-21",-22.1308,-22.1308,-21.7709,-21.9508,99.0],["1991-06-24",-21.591,-21.591,-21.2311,-21.591,17.0],["1991-06-25",-21.591,-21.591,-21.591,-21.591,0.0],["1991-06-26",-21.591,-21.591,-21.591,-21.591,14.0],["1991-06-27",-21.591,-21.591,-21.591,-21.591,10.0],["1991-06-28",-21.7709,-21.7709,-21.7709,-21.7709,3.0],["1991-07-01",-21.9508,-21.9508,-21.7709,-21.7709,7.0],["1991-07-02",-21.7709,-21.7709,-21.591,-21.591,31.0],["1991-07-03",-21.9508,-21.9508,-21.411,-21.591,38.0],["1991-07-05",-21.591,-21.591,-21.411,-21.591,45.0],["1991-07-08",-21.591,-21.591,-21.591,-21.591,3.0],["1991-07-09",-21.7709,-21.7709,-21.7709,-21.7709,24.0],["1991-07-10",-22.1308,-22.1308,-21.9508,-21.9508,27.0],["1991-07-11",-21.9508,-21.9508,-21.7709,-21.9508,41.0],["1991-07-12",-21.9508,-21.9508,-21.9508,-21.9508,7.0],["1991-07-15",-21.9508,-22.1308,-21.7709,-22.1308,51.0],["1991-07-16",-22.3107,-22.3107,-22.3107,-22.3107,10.0],["1991-07-17",-22.4906,-22.4906,-22.4906,-22.4906,24.0],["1991-07-18",-22.3107,-22.3107,-22.1308,-22.1308,27.0],["1991-07-19",-22.1307,-22.1307,-21.591,-21.591,134.0],["1991-07-22",-21.591,-21.591,-21.0512,-21.0512,99.0],["1991-07-23",-21.0512,-21.591,-21.0512,-21.4111,48.0],["1991-07-24",-21.7709,-22.1307,-21.7709,-21.7709,92.0],["1991-07-25",-21.591,-21.591,-21.591,-21.591,17.0],["1991-07-26",-21.9508,-21.9508,-21.591,-21.591,10.0],["1991-07-29",-21.591,-21.591,-21.591,-21.591,0.0],["1991-07-30",-21.591,-21.7709,-21.591,-21.591,38.0],["1991-07-31",-21.591,-21.591,-21.591,-21.591,14.0],["1991-08-01",-21.9508,-21.9508,-21.591,-21.591,17.0],["1991-08-02",-21.2311,-21.2311,-21.2311,-21.2311,48.0],["1991-08-05",-21.0512,-21.0512,-21.0512,-21.0512,3.0],["1991-08-06",-21.0512,-21.0512,-21.0512,-21.0512,3.0],["1991-08-07",-21.0512,-21.2311,-21.0512,-21.2311,14.0],["1991-08-08",-21.2311,-21.2311,-21.0512,-21.2311,7.0],["1991-08-09",-21.2311,-21.2311,-21.2311,-21.2311,0.0],["1991-08-12",-21.591,-21.591,-21.591,-21.591,17.0],["1991-08-13",-21.591,-21.591,-21.591,-21.591,3.0],["1991-08-14",-21.9508,-21.9508,-21.591,-21.591,17.0],["1991-08-15",-21.591,-21.591,-21.591,-21.591,0.0],["1991-08-16",-21.591,-21.591,-21.591,-21.591,7.0],["1991-08-19",-21.591,-21.7709,-21.411,-21.591,92.0],["1991-08-20",-21.9508,-22.1308,-21.9508,-21.9508,55.0],["1991-08-21",-22.3107,-22.3107,-22.1308,-22.3107,51.0],["1991-08-22",-22.3107,-22.3107,-22.3107,-22.3107,7.0],["1991-08-23",-21.591,-22.3107,-21.591,-22.3107,178.0],["1991-08-26",-21.7709,-21.7709,-21.591,-21.591,31.0],["1991-08-27",-21.591,-21.591,-21.591,-21.591,0.0],["1991-08-28",-21.7709,-21.7709,-21.591,-21.591,24.0],["1991-08-29",-21.591,-21.591,-21.4111,-21.4111,68.0],["1991-08-30",-21.7709,-21.7709,-21.7709,-21.7709,21.0],["1991-09-03",-21.591,-21.591,-21.591,-21.591,3.0],["1991-09-04",-21.591,-21.591,-21.591,-21.591,0.0],["1991-09-05",-21.591,-21.591,-21.591,-21.591,45.0],["1991-09-06",-21.591,-21.591,-21.591,-21.591,0.0],["1991-09-09",-21.7709,-21.7709,-21.7709,-21.7709,7.0],["1991-09-10",-21.9508,-21.9508,-21.411,-21.591,62.0],["1991-09-11",-21.2311,-21.4111,-21.0512,-21.0512,92.0],["1991-09-12",-21.4111,-21.4111,-21.4111,-21.4111,17.0],["1991-09-13",-21.0512,-21.0512,-21.0512,-21.0512,41.0],["1991-09-16",-21.0512,-21.4111,-21.0512,-21.4111,38.0],["1991-09-17",-21.591,-21.591,-21.591,-21.591,24.0],["1991-09-18",-21.7709,-21.7709,-21.7709,-21.7709,17.0],["1991-09-19",-21.9508,-21.9508,-21.7709,-21.7709,31.0],["1991-09-20",-21.591,-21.9508,-21.2311,-21.9508,96.0],["1991-09-23",-21.9508,-22.6705,-21.7709,-22.6705,103.0],["1991-09-24",-22.6705,-22.6705,-22.6705,-22.6705,0.0],["1991-09-25",-22.3107,-22.3107,-22.1308,-22.3107,38.0],["1991-09-26",-22.1308,-22.1308,-22.1308,-22.1308,3.0],["1991-09-27",-22.1308,-22.1308,-22.1308,-22.1308,0.0],["1991-09-30",-22.4906,-22.4906,-22.4906,-22.4906,17.0],["1991-10-01",-22.3107,-22.6705,-22.3107,-22.6705,38.0],["1991-10-02",-22.4906,-22.4906,-22.4906,-22.4906,24.0],["1991-10-03",-22.6705,-23.0304,-22.4906,-23.0304,41.0],["1991-10-04",-23.3902,-24.1099,-23.3902,-23.93,51.0],["1991-10-07",-23.7501,-23.7501,-23.2103,-23.2103,51.0],["1991-10-08",-23.3902,-23.5702,-23.2103,-23.5702,27.0],["1991-10-09",-23.3902,-23.3902,-23.3902,-23.3902,27.0],["1991-10-10",-23.3902,-23.3902,-23.3902,-23.3902,7.0],["1991-10-11",-23.7501,-23.7501,-23.2103,-23.2103,75.0],["1991-10-14",-23.5702,-23.5702,-23.5702,-23.5702,3.0],["1991-10-15",-23.3902,-23.7501,-23.3902,-23.7501,51.0],["1991-10-16",-24.1099,-24.1099,-23.7501,-23.7501,21.0],["1991-10-17",-23.7501,-23.7501,-23.0304,-23.0304,250.0],["1991-10-18",-23.3902,-23.3902,-22.8504,-23.2103,151.0],["1991-10-21",-23.2103,-23.2103,-23.2103,-23.2103,38.0],["1991-10-22",-23.5702,-23.5702,-23.5702,-23.5702,17.0],["1991-10-23",-23.93,-23.93,-23.7501,-23.7501,45.0],["1991-10-24",-24.1099,-24.1099,-24.1099,-24.1099,34.0],["1991-10-25",-24.1099,-24.1099,-24.1099,-24.1099,0.0],["1991-10-28",-23.3902,-23.3902,-23.3902,-23.3902,34.0],["1991-10-29",-23.7501,-23.7501,-23.7501,-23.7501,17.0],["1991-10-30",-23.93,-23.93,-23.93,-23.93,7.0],["1991-10-31",-23.7501,-23.7501,-23.7501,-23.7501,72.0],["1991-11-01",-23.7501,-23.7501,-23.7501,-23.7501,0.0],["1991-11-04",-23.93,-23.93,-23.7501,-23.7501,21.0],["1991-11-05",-24.1099,-24.1099,-23.93,-24.1099,24.0],["1991-11-06",-23.7501,-23.7501,-23.7501,-23.7501,65.0],["1991-11-07",-24.1099,-24.2898,-24.1099,-24.2898,21.0],["1991-11-08",-24.4698,-24.6497,-24.4698,-24.6497,75.0],["1991-11-11",-24.6497,-24.6497,-24.4698,-24.4698,41.0],["1991-11-12",-24.4698,-24.4698,-24.4698,-24.4698,0.0],["1991-11-13",-24.4698,-24.4698,-24.4698,-24.4698,7.0],["1991-11-14",-24.8296,-24.8296,-24.8296,-24.8296,14.0],["1991-11-15",-24.8296,-25.0095,-24.6497,-24.8296,82.0],["1991-11-18",-25.0096,-25.0096,-24.4698,-24.6497,134.0],["1991-11-19",-24.4698,-24.8296,-24.4698,-24.8296,38.0],["1991-11-20",-24.8296,-25.0095,-24.6497,-25.0095,17.0],["1991-11-21",-25.3694,-25.9092,-25.1895,-25.7293,96.0],["1991-11-22",-25.1895,-25.3694,-25.0095,-25.1895,41.0],["1991-11-25",-25.5493,-25.5493,-24.8296,-24.8296,51.0],["1991-11-26",-24.6497,-24.6497,-24.1099,-24.4698,82.0],["1991-11-27",-24.4698,-24.6497,-24.2899,-24.6497,34.0],["1991-11-29",-24.6497,-24.8296,-24.6497,-24.8296,21.0],["1991-12-02",-25.1895,-25.5493,-25.1895,-25.5493,75.0],["1991-12-03",-25.1895,-25.3694,-25.1895,-25.3694,14.0],["1991-12-04",-25.3694,-25.3694,-25.3694,-25.3694,0.0],["1991-12-05",-25.3694,-25.3694,-25.1895,-25.1895,27.0],["1991-12-06",-25.0095,-25.0095,-25.0095,-25.0095,10.0],["1991-12-09",-24.8296,-25.1895,-24.8296,-24.8296,116.0],["1991-12-10",-24.8296,-25.0095,-24.8296,-25.0095,14.0],["1991-12-11",-25.1895,-25.1895,-24.8296,-24.8296,72.0],["1991-12-12",-24.8296,-25.1895,-24.8296,-25.0095,79.0],["1991-12-13",-25.3694,-25.3694,-25.1895,-25.1895,14.0],["1991-12-16",-25.1895,-25.1895,-24.4698,-24.8296,219.0],["1991-12-17",-24.8296,-24.8296,-24.6497,-24.8296,45.0],["1991-12-18",-24.8296,-24.8296,-24.6497,-24.8296,55.0],["1991-12-19",-24.6497,-24.6497,-24.4698,-24.4698,55.0],["1991-12-20",-24.6497,-24.6497,-24.6497,-24.6497,17.0],["1991-12-23",-24.4698,-24.4698,-24.1099,-24.1099,14.0],["1991-12-24",-24.1099,-24.2898,-24.1099,-24.2898,14.0],["1991-12-26",-24.1099,-24.1099,-23.93,-23.93,41.0],["1991-12-27",-23.7501,-23.7501,-23.7501,-23.7501,17.0],["1991-12-30",-23.7501,-23.7501,-23.5702,-23.5702,21.0],["1991-12-31",-23.5702,-23.5702,-23.0304,-23.0304,48.0],["1992-01-02",-23.0304,-23.0304,-23.0304,-23.0304,17.0],["1992-01-03",-23.0304,-23.0304,-22.6705,-22.8504,41.0],["1992-01-06",-23.2103,-23.2103,-23.2103,-23.2103,7.0],["1992-01-07",-23.3902,-23.3902,-23.3902,-23.3902,10.0],["1992-01-08",-23.3902,-23.3902,-23.3902,-23.3902,79.0],["1992-01-09",-23.3902,-23.5702,-23.0304,-23.5702,86.0],["1992-01-10",-23.7501,-23.7501,-23.7501,-23.7501,7.0],["1992-01-13",-23.7501,-24.1099,-23.7501,-23.7501,58.0],["1992-01-14",-23.7501,-23.7501,-23.7501,-23.7501,17.0],["1992-01-15",-23.7501,-24.1099,-23.7501,-23.93,58.0],["1992-01-16",-23.5701,-23.93,-23.3902,-23.3902,134.0],["1992-01-17",-23.5701,-24.1099,-23.5701,-24.1099,27.0],["1992-01-20",-23.7501,-23.7501,-23.7501,-23.7501,27.0],["1992-01-21",-24.1099,-24.2898,-23.93,-24.2898,75.0],["1992-01-22",-23.93,-23.93,-23.7501,-23.7501,45.0],["1992-01-23",-24.1099,-24.1099,-23.93,-24.1099,24.0],["1992-01-24",-23.7501,-24.4698,-23.7501,-24.4698,103.0],["1992-01-27",-23.7501,-24.2898,-23.7501,-24.2898,58.0],["1992-01-28",-23.93,-23.93,-23.5702,-23.5702,41.0],["1992-01-29",-23.7501,-23.7501,-23.3902,-23.3902,41.0],["1992-01-30",-23.3902,-23.3902,-23.3902,-23.3902,7.0],["1992-01-31",-23.7501,-23.93,-23.3902,-23.93,62.0],["1992-02-03",-23.7501,-23.7501,-23.5702,-23.5702,27.0],["1992-02-04",-23.3902,-23.3902,-23.0304,-23.3902,45.0],["1992-02-05",-23.7501,-23.7501,-23.2103,-23.2103,38.0],["1992-02-06",-23.2103,-23.2103,-23.2103,-23.2103,0.0],["1992-02-07",-23.5702,-23.5702,-23.5702,-23.5702,10.0],["1992-02-10",-23.3902,-23.5702,-23.3902,-23.5702,31.0],["1992-02-11",-23.5702,-23.5702,-23.5702,-23.5702,0.0],["1992-02-12",-23.5702,-23.5702,-23.5702,-23.5702,7.0],["1992-02-13",-23.7501,-23.7501,-23.5702,-23.5702,55.0],["1992-02-14",-23.5702,-23.5702,-23.5702,-23.5702,31.0],["1992-02-18",-23.5701,-23.93,-23.5701,-23.7501,89.0],["1992-02-19",-23.93,-23.93,-23.7501,-23.7501,86.0],["1992-02-20",-23.7501,-24.1099,-23.7501,-23.93,51.0],["1992-02-21",-23.7501,-24.4698,-23.7501,-24.4698,86.0],["1992-02-24",-24.1099,-24.1099,-23.5701,-23.7501,65.0],["1992-02-25",-23.3902,-23.7501,-23.3902,-23.7501,14.0],["1992-02-26",-23.5702,-23.5702,-23.5702,-23.5702,27.0],["1992-02-27",-23.5702,-23.5702,-23.5702,-23.5702,0.0],["1992-02-28",-23.5702,-23.7501,-23.5702,-23.5702,38.0],["1992-03-02",-23.5702,-23.5702,-23.5702,-23.5702,10.0],["1992-03-03",-23.5702,-23.5702,-23.5702,-23.5702,0.0],["1992-03-04",-23.3902,-23.5702,-23.3902,-23.5702,27.0],["1992-03-05",-23.3902,-23.7501,-23.3902,-23.3902,68.0],["1992-03-06",-23.3902,-23.3902,-23.2103,-23.2103,41.0],["1992-03-09",-23.2103,-23.2103,-23.0304,-23.0304,45.0],["1992-03-10",-23.0304,-23.0304,-23.0304,-23.0304,0.0],["1992-03-11",-23.2103,-24.1099,-23.2103,-24.1099,113.0],["1992-03-12",-23.7501,-23.7501,-23.2103,-23.3902,96.0],["1992-03-13",-23.3902,-23.7501,-23.2103,-23.7501,75.0],["1992-03-16",-23.7501,-23.7501,-23.7501,-23.7501,3.0],["1992-03-17",-23.7501,-24.1099,-23.7501,-24.1099,34.0],["1992-03-18",-24.1099,-24.2898,-24.1099,-24.2898,10.0],["1992-03-19",-24.4698,-24.4698,-24.1099,-24.4698,48.0],["1992-03-20",-24.4698,-24.6497,-24.2899,-24.4698,75.0],["1992-03-23",-24.4698,-24.4698,-24.4698,-24.4698,0.0],["1992-03-24",-24.4698,-24.6497,-24.2899,-24.6497,55.0],["1992-03-25",-24.1099,-24.4698,-24.1099,-24.1099,55.0],["1992-03-26",-24.4698,-24.4698,-24.4698,-24.4698,34.0],["1992-03-27",-24.4698,-24.4698,-24.4698,-24.4698,34.0],["1992-03-30",-24.6497,-24.6497,-24.6497,-24.6497,14.0],["1992-03-31",-24.2898,-24.2898,-24.2898,-24.2898,7.0],["1992-04-01",-24.6497,-24.6497,-24.6497,-24.6497,17.0],["1992-04-02",-24.4698,-24.8296,-24.4698,-24.6497,99.0],["1992-04-03",-24.6497,-24.6497,-24.6497,-24.6497,7.0],["1992-04-06",-24.6497,-24.6497,-24.6497,-24.6497,3.0],["1992-04-07",-24.6497,-25.0095,-24.6497,-25.0095,34.0],["1992-04-08",-24.6497,-24.6497,-24.6497,-24.6497,7.0],["1992-04-09",-24.6497,-24.6497,-24.6497,-24.6497,24.0],["1992-04-10",-24.6497,-24.6497,-24.6497,-24.6497,0.0],["1992-04-13",-24.6497,-25.0096,-24.6497,-24.6497,38.0],["1992-04-14",-24.8296,-25.0095,-24.6497,-24.8296,62.0],["1992-04-15",-24.8296,-24.8296,-24.8296,-24.8296,34.0],["1992-04-16",-24.8296,-24.8296,-24.6497,-24.6497,27.0],["1992-04-20",-24.6497,-24.6497,-24.6497,-24.6497,0.0],["1992-04-21",-25.0095,-25.0095,-25.0095,-25.0095,27.0],["1992-04-22",-25.0095,-25.0095,-24.8296,-25.0095,75.0],["1992-04-23",-24.8296,-25.0096,-24.6497,-24.6497,72.0],["1992-04-24",-24.6497,-24.6497,-24.4698,-24.4698,38.0],["1992-04-27",-24.4698,-24.4698,-24.4698,-24.4698,14.0],["1992-04-28",-24.4698,-24.8296,-24.4698,-24.4698,34.0],["1992-04-29",-24.4698,-24.4698,-24.4698,-24.4698,24.0],["1992-04-30",-24.4698,-24.8296,-24.4698,-24.8296,34.0],["1992-05-01",-24.8296,-24.8296,-24.8296,-24.8296,0.0],["1992-05-04",-24.8296,-25.1895,-24.8296,-24.8296,62.0],["1992-05-05",-24.8296,-24.8296,-24.8296,-24.8296,0.0],["1992-05-06",-24.8296,-24.8296,-24.8296,-24.8296,0.0],["1992-05-07",-24.8296,-25.0095,-24.6497,-24.8296,62.0],["1992-05-08",-24.8296,-25.3694,-24.8296,-25.1895,45.0],["1992-05-11",-25.5493,-25.5493,-25.5493,-25.5493,3.0],["1992-05-12",-25.5493,-25.5493,-25.5493,-25.5493,27.0],["1992-05-13",-25.7292,-26.269,-25.7292,-26.269,51.0],["1992-05-14",-26.269,-26.269,-26.269,-26.269,3.0],["1992-05-15",-26.269,-26.269,-25.9092,-26.269,27.0],["1992-05-18",-25.9092,-26.269,-25.9092,-26.269,31.0],["1992-05-19",-26.269,-26.6289,-26.269,-26.6289,48.0],["1992-05-20",-26.6289,-26.9887,-26.6289,-26.8088,82.0],["1992-05-21",-26.8088,-26.8088,-25.9092,-26.269,164.0],["1992-05-22",-25.5493,-25.9092,-25.5493,-25.9092,24.0],["1992-05-26",-25.9092,-25.9092,-25.9092,-25.9092,45.0],["1992-05-27",-25.7293,-25.7293,-25.7293,-25.7293,3.0],["1992-05-28",-25.7292,-25.7292,-24.8296,-24.8296,301.0],["1992-05-29",-25.1895,-25.3694,-25.1895,-25.1895,38.0],["1992-06-01",-25.1895,-25.1895,-25.1895,-25.1895,0.0],["1992-06-02",-25.5493,-25.5493,-25.0095,-25.0095,31.0],["1992-06-03",-25.0095,-25.0095,-24.6497,-24.8296,31.0],["1992-06-04",-24.8296,-24.8296,-24.8296,-24.8296,0.0],["1992-06-05",-24.8296,-25.3694,-24.6497,-24.6497,137.0],["1992-06-08",-24.8296,-24.8296,-24.8296,-24.8296,3.0],["1992-06-09",-24.8296,-24.8296,-24.8296,-24.8296,0.0],["1992-06-10",-24.4698,-24.8296,-24.4698,-24.8296,65.0],["1992-06-11",-24.8296,-24.8296,-24.4698,-24.4698,51.0],["1992-06-12",-24.8296,-25.0095,-24.6497,-25.0095,31.0],["1992-06-15",-25.0095,-25.1895,-24.8296,-25.1895,38.0],["1992-06-16",-25.3694,-25.3694,-24.8296,-24.8296,99.0],["1992-06-17",-25.1895,-25.1895,-25.0095,-25.0095,10.0],["1992-06-18",-24.8296,-25.3694,-24.8296,-25.1895,82.0],["1992-06-19",-25.1895,-25.1895,-24.8296,-24.8296,48.0],["1992-06-22",-25.1895,-25.1895,-25.1895,-25.1895,7.0],["1992-06-23",-25.1895,-25.3694,-25.0095,-25.1895,48.0],["1992-06-24",-25.1895,-25.1895,-25.0095,-25.0095,68.0],["1992-06-25",-25.3694,-25.3694,-24.8296,-24.8296,89.0],["1992-06-26",-24.6497,-24.6497,-24.4698,-24.6497,55.0],["1992-06-29",-24.4698,-24.4698,-23.93,-23.93,79.0],["1992-06-30",-23.7501,-23.7501,-23.7501,-23.7501,17.0],["1992-07-01",-23.5702,-23.5702,-23.5702,-23.5702,10.0],["1992-07-02",-23.3902,-23.3902,-23.2103,-23.3902,27.0],["1992-07-06",-23.3902,-23.3902,-23.0304,-23.0304,24.0],["1992-07-07",-23.0304,-23.7501,-23.0304,-23.2103,106.0],["1992-07-08",-23.2103,-23.7501,-23.2103,-23.3902,72.0],["1992-07-09",-23.5701,-23.93,-23.5701,-23.7501,79.0],["1992-07-10",-24.1099,-24.2898,-24.1099,-24.2898,45.0],["1992-07-13",-24.2899,-24.4698,-24.2899,-24.4698,68.0],["1992-07-14",-24.4698,-24.4698,-24.2899,-24.4698,72.0],["1992-07-15",-24.6497,-24.6497,-24.1099,-24.1099,58.0],["1992-07-16",-23.93,-23.93,-23.93,-23.93,45.0],["1992-07-17",-24.2899,-24.6497,-24.2899,-24.4698,58.0],["1992-07-20",-24.2898,-24.2898,-24.2898,-24.2898,31.0],["1992-07-21",-24.2898,-24.2898,-23.93,-24.2898,103.0],["1992-07-22",-24.2899,-24.6497,-24.2899,-24.6497,24.0],["1992-07-23",-24.8296,-25.0095,-24.8296,-25.0095,21.0],["1992-07-24",-25.0095,-25.0095,-25.0095,-25.0095,51.0],["1992-07-27",-24.4698,-24.4698,-24.4698,-24.4698,10.0],["1992-07-28",-24.8296,-24.8296,-24.8296,-24.8296,24.0],["1992-07-29",-25.1895,-25.3694,-25.0095,-25.3694,65.0],["1992-07-30",-25.3694,-25.3694,-25.1895,-25.3694,34.0],["1992-07-31",-25.3694,-25.3694,-25.3694,-25.3694,3.0],["1992-08-03",-25.1895,-25.1895,-25.0095,-25.1895,38.0],["1992-08-04",-25.1895,-25.1895,-25.0095,-25.0095,34.0],["1992-08-05",-24.8296,-24.8296,-24.8296,-24.8296,10.0],["1992-08-06",-25.1895,-25.1895,-24.8296,-24.8296,31.0],["1992-08-07",-24.8296,-25.3694,-24.6497,-25.3694,154.0],["1992-08-10",-25.3694,-25.5493,-25.3694,-25.5493,62.0],["1992-08-11",-25.7293,-25.7293,-25.7293,-25.7293,38.0],["1992-08-12",-26.0891,-26.0891,-25.7293,-25.7293,24.0],["1992-08-13",-25.7293,-25.7293,-25.7293,-25.7293,0.0],["1992-08-14",-25.9092,-26.0891,-25.7292,-26.0891,68.0],["1992-08-17",-25.9092,-25.9092,-25.9092,-25.9092,3.0],["1992-08-18",-26.269,-26.4489,-26.269,-26.269,72.0],["1992-08-19",-26.269,-26.6289,-26.269,-26.6289,38.0],["1992-08-20",-26.6289,-26.6289,-26.6289,-26.6289,21.0],["1992-08-21",-26.269,-26.269,-25.1895,-25.1895,154.0],["1992-08-24",-24.8296,-24.8296,-23.7501,-23.7501,260.0],["1992-08-25",-23.2103,-23.3902,-23.0304,-23.3902,27.0],["1992-08-26",-23.2103,-23.2103,-23.0304,-23.0304,82.0],["1992-08-27",-23.0304,-23.0304,-23.0304,-23.0304,38.0],["1992-08-28",-22.6705,-22.8504,-22.6705,-22.6705,41.0],["1992-08-31",-22.3107,-22.3107,-21.591,-21.591,127.0],["1992-09-01",-21.7709,-22.4906,-21.7709,-22.4906,250.0],["1992-09-02",-22.6705,-23.2103,-22.6705,-22.8504,181.0],["1992-09-03",-23.2103,-23.5702,-23.2103,-23.5702,106.0],["1992-09-04",-23.5702,-23.5702,-23.5702,-23.5702,0.0],["1992-09-08",-23.5701,-23.7501,-23.5701,-23.7501,116.0],["1992-09-09",-23.3902,-23.3902,-23.2103,-23.2103,34.0],["1992-09-10",-23.3902,-23.3902,-23.3902,-23.3902,7.0],["1992-09-11",-23.3902,-23.5701,-23.2103,-23.2103,72.0],["1992-09-14",-23.5701,-23.7501,-23.2103,-23.7501,233.0],["1992-09-15",-23.7501,-23.7501,-23.7501,-23.7501,0.0],["1992-09-16",-23.7501,-23.7501,-23.7501,-23.7501,17.0],["1992-09-17",-23.3902,-23.5702,-23.2103,-23.5702,62.0],["1992-09-18",-23.2103,-23.2103,-22.8505,-23.0304,34.0],["1992-09-21",-22.8504,-22.8504,-22.8504,-22.8504,7.0],["1992-09-22",-22.6705,-22.6705,-22.6705,-22.6705,3.0],["1992-09-23",-23.0304,-23.0304,-23.0304,-23.0304,14.0],["1992-09-24",-23.0304,-23.0304,-23.0304,-23.0304,24.0],["1992-09-25",-22.6705,-23.0304,-22.6705,-23.0304,31.0],["1992-09-28",-22.6705,-22.6705,-22.4906,-22.4906,58.0],["1992-09-29",-22.4906,-22.6705,-22.4906,-22.6705,7.0],["1992-09-30",-23.0304,-23.2103,-23.0304,-23.2103,14.0],["1992-10-01",-23.3902,-23.3902,-23.3902,-23.3902,17.0],["1992-10-02",-23.3902,-23.5702,-23.2103,-23.5702,7.0],["1992-10-05",-23.5701,-23.5701,-23.3902,-23.3902,31.0],["1992-10-06",-23.5702,-23.5702,-23.5702,-23.5702,34.0],["1992-10-07",-23.2103,-23.2103,-23.2103,-23.2103,34.0],["1992-10-08",-23.0304,-23.2103,-23.0304,-23.2103,27.0],["1992-10-09",-23.2103,-23.2103,-23.2103,-23.2103,24.0],["1992-10-12",-23.0304,-23.0304,-23.0304,-23.0304,45.0],["1992-10-13",-22.8504,-22.8504,-22.4906,-22.4906,72.0],["1992-10-14",-22.3107,-23.3902,-22.3107,-23.3902,212.0],["1992-10-15",-23.3902,-23.3902,-23.3902,-23.3902,3.0],["1992-10-16",-23.3902,-23.3902,-23.0304,-23.0304,45.0],["1992-10-19",-23.2103,-23.2103,-22.8504,-22.8504,120.0],["1992-10-20",-23.0304,-23.2103,-22.8504,-23.2103,65.0],["1992-10-21",-23.5702,-23.5702,-23.2103,-23.5702,62.0],["1992-10-22",-23.5702,-23.5702,-23.3902,-23.5702,31.0],["1992-10-23",-23.5702,-23.5702,-23.5702,-23.5702,27.0],["1992-10-26",-23.3902,-23.3902,-22.8504,-23.2103,41.0],["1992-10-27",-23.2103,-23.5702,-23.2103,-23.5702,89.0],["1992-10-28",-23.2103,-23.2103,-23.2103,-23.2103,17.0],["1992-10-29",-23.2103,-23.2103,-23.2103,-23.2103,0.0],["1992-10-30",-23.0304,-23.0304,-23.0304,-23.0304,17.0],["1992-11-02",-23.0304,-23.3902,-23.0304,-23.3902,24.0],["1992-11-03",-23.3902,-23.3902,-23.3902,-23.3902,0.0],["1992-11-04",-23.5702,-23.5702,-23.5702,-23.5702,14.0],["1992-11-05",-23.5702,-23.5702,-23.5702,-23.5702,7.0],["1992-11-06",-23.2103,-23.2103,-23.2103,-23.2103,14.0],["1992-11-09",-23.5701,-23.7501,-23.5701,-23.7501,127.0],["1992-11-10",-23.7501,-23.7501,-23.7501,-23.7501,21.0],["1992-11-11",-23.7501,-23.7501,-23.7501,-23.7501,17.0],["1992-11-12",-23.7501,-24.2898,-23.7501,-24.2898,51.0],["1992-11-13",-24.4698,-24.8296,-24.4698,-24.8296,175.0],["1992-11-16",-25.0095,-25.0095,-24.6497,-24.8296,45.0],["1992-11-17",-24.4698,-25.1895,-24.4698,-25.1895,123.0],["1992-11-18",-24.8296,-24.8296,-23.93,-23.93,147.0],["1992-11-19",-23.93,-23.93,-23.5701,-23.7501,72.0],["1992-11-20",-24.1099,-24.2898,-24.1099,-24.2898,17.0],["1992-11-23",-24.1099,-24.1099,-24.1099,-24.1099,3.0],["1992-11-24",-23.7501,-23.7501,-22.4906,-22.4906,116.0],["1992-11-25",-22.8505,-23.0304,-22.1308,-22.1308,161.0],["1992-11-27",-21.7709,-21.7709,-21.4111,-21.4111,51.0],["1992-11-30",-21.591,-21.9508,-21.591,-21.9508,24.0],["1992-12-01",-22.3107,-22.4906,-21.9508,-22.4906,41.0],["1992-12-02",-22.4906,-22.8504,-22.1307,-22.8504,41.0],["1992-12-03",-23.2103,-23.3902,-22.8504,-22.8504,103.0],["1992-12-04",-23.0304,-23.5702,-23.0304,-23.5702,86.0],["1992-12-07",-23.7501,-23.93,-23.7501,-23.93,17.0],["1992-12-08",-23.93,-24.1099,-23.5701,-24.1099,17.0],["1992-12-09",-24.2898,-24.2898,-24.1099,-24.1099,38.0],["1992-12-10",-24.2898,-24.2898,-24.1099,-24.1099,14.0],["1992-12-11",-24.1099,-24.2898,-23.7501,-23.7501,51.0],["1992-12-14",-23.0304,-23.3902,-22.4906,-23.3902,147.0],["1992-12-15",-23.5701,-24.4698,-23.5701,-24.1099,253.0],["1992-12-16",-23.7501,-23.93,-23.5701,-23.7501,68.0],["1992-12-17",-23.7501,-23.7501,-23.7501,-23.7501,0.0],["1992-12-18",-23.7501,-23.7501,-23.7501,-23.7501,7.0],["1992-12-21",-23.93,-23.93,-23.2103,-23.93,72.0],["1992-12-22",-23.93,-24.1099,-23.3902,-24.1099,79.0],["1992-12-23",-24.1099,-24.1099,-24.1099,-24.1099,62.0],["1992-12-24",-24.1099,-24.2898,-23.93,-24.2898,48.0],["1992-12-28",-24.4698,-24.8296,-24.4698,-24.4698,14.0],["1992-12-29",-24.4698,-24.8296,-24.2898,-24.8296,31.0],["1992-12-30",-24.8296,-24.8296,-24.8296,-24.8296,0.0],["1992-12-31",-24.4698,-24.4698,-23.7501,-24.1099,154.0],["1993-01-04",-23.7501,-23.7501,-23.7501,-23.7501,10.0],["1993-01-05",-23.5701,-23.5701,-23.0304,-23.2103,127.0],["1993-01-06",-23.2103,-23.5702,-22.8505,-23.5702,110.0],["1993-01-07",-23.7501,-23.93,-23.7501,-23.93,17.0],["1993-01-08",-24.1099,-24.1099,-24.1099,-24.1099,10.0],["1993-01-11",-23.93,-24.2899,-23.5702,-23.5702,45.0],["1993-01-12",-23.93,-24.2898,-23.93,-24.2898,24.0],["1993-01-13",-24.2898,-24.2898,-24.2898,-24.2898,0.0],["1993-01-14",-24.2899,-24.6497,-23.93,-24.6497,178.0],["1993-01-15",-24.6497,-24.6497,-24.2898,-24.2898,34.0],["1993-01-18",-24.2898,-24.2898,-24.2898,-24.2898,0.0],["1993-01-19",-24.2898,-24.2898,-24.2898,-24.2898,3.0],["1993-01-20",-24.4698,-24.6497,-24.2899,-24.6497,21.0],["1993-01-21",-24.6272,-24.6497,-24.4698,-24.4698,51.0],["1993-01-22",-24.6497,-24.6497,-24.2899,-24.6497,55.0],["1993-01-25",-24.4698,-24.4698,-24.4698,-24.4698,21.0],["1993-01-26",-24.4698,-24.4698,-24.4698,-24.4698,0.0],["1993-01-27",-24.4698,-24.4698,-23.5701,-23.7501,72.0],["1993-01-28",-24.1099,-24.4698,-23.7501,-24.4698,55.0],["1993-01-29",-24.1099,-24.2899,-23.93,-23.93,51.0],["1993-02-01",-24.2898,-24.2898,-23.5701,-23.7501,110.0],["1993-02-02",-24.1099,-24.1099,-23.7501,-23.7501,31.0],["1993-02-03",-23.7501,-23.7501,-23.7501,-23.7501,0.0],["1993-02-04",-23.7501,-23.7501,-23.7501,-23.7501,38.0],["1993-02-05",-23.3902,-23.3902,-23.3902,-23.3902,7.0],["1993-02-08",-23.5702,-23.93,-23.5702,-23.5702,55.0],["1993-02-09",-23.5702,-23.93,-23.5702,-23.5702,34.0],["1993-02-10",-23.7501,-24.1099,-23.7501,-24.1099,89.0],["1993-02-11",-24.1099,-24.1099,-24.1099,-24.1099,27.0],["1993-02-12",-23.93,-25.1895,-23.93,-25.1895,181.0],["1993-02-16",-25.5493,-25.5493,-24.6497,-24.6497,51.0],["1993-02-17",-24.4698,-24.4698,-24.4698,-24.4698,51.0],["1993-02-18",-24.4698,-24.4698,-24.4698,-24.4698,0.0],["1993-02-19",-24.4698,-24.4698,-24.4698,-24.4698,0.0],["1993-02-22",-24.4698,-24.4698,-24.4698,-24.4698,0.0],["1993-02-23",-17.2728,-20.6914,-16.5531,-19.9717,435.0],["1993-02-24",-19.9717,-20.1516,-14.394,-16.733,623.0],["1993-02-25",-16.0133,-16.0133,-11.5152,-14.7538,1106.0],["1993-02-26",-14.0341,-15.2936,-13.8542,-15.2936,777.0],["1993-03-01",-14.5739,-16.0133,-14.5739,-16.0133,510.0],["1993-03-02",-15.6535,-15.6535,-13.3144,-13.6743,1150.0],["1993-03-03",-13.4944,-14.2141,-13.4944,-14.0341,859.0],["1993-03-04",-13.6743,-13.6743,-13.1345,-13.3144,496.0],["1993-03-05",-13.3144,-13.4944,-12.7747,-13.3144,712.0],["1993-03-08",-12.2349,-12.5947,-11.5152,-12.055,2325.0],["1993-03-09",-12.055,-12.5947,-12.055,-12.2349,418.0],["1993-03-10",-12.2349,-12.7747,-11.875,-12.7747,305.0],["1993-03-11",-12.4148,-13.3144,-12.4148,-13.1345,380.0],["1993-03-12",-12.9546,-14.7538,-12.9546,-14.7538,698.0],["1993-03-15",-15.1137,-15.4735,-14.9338,-15.1137,401.0],["1993-03-16",-15.1137,-15.4735,-14.7538,-15.1137,3181.0],["1993-03-17",-15.1137,-15.1137,-13.6743,-14.2141,503.0],["1993-03-18",-14.7538,-14.9338,-13.6743,-14.0341,633.0],["1993-03-19",-14.0341,-14.394,-14.0341,-14.0341,435.0],["1993-03-22",-13.6743,-14.394,-13.6743,-14.394,291.0],["1993-03-23",-14.0341,-14.394,-13.8542,-14.2141,339.0],["1993-03-24",-13.8542,-14.5739,-13.8542,-14.5739,770.0],["1993-03-25",-14.2141,-14.9338,-14.2141,-14.5739,277.0],["1993-03-26",-14.5739,-14.9338,-13.6743,-14.0341,438.0],["1993-03-29",-13.8542,-14.0341,-13.3144,-14.0341,698.0],["1993-03-30",-13.6743,-14.2141,-13.6743,-14.2141,123.0],["1993-03-31",-13.8542,-14.0341,-12.9546,-13.6743,740.0],["1993-04-01",-13.6743,-14.0341,-13.6743,-14.0341,161.0],["1993-04-02",-13.6743,-14.0341,-13.6743,-13.8542,209.0],["1993-04-05",-13.8542,-13.8542,-13.6743,-13.6743,240.0],["1993-04-06",-13.4944,-14.2141,-13.4944,-14.2141,233.0],["1993-04-07",-14.0341,-15.1137,-14.0341,-15.1137,342.0],["1993-04-08",-15.1137,-15.2936,-15.1137,-15.1137,188.0],["1993-04-12",-15.2936,-15.4735,-14.5739,-14.5739,151.0],["1993-04-13",-14.9338,-15.2936,-14.7538,-14.9338,123.0],["1993-04-14",-14.9338,-15.2936,-14.9338,-14.9338,72.0],["1993-04-15",-14.9338,-15.1137,-14.5739,-14.9338,466.0],["1993-04-16",-14.7538,-15.1137,-14.7538,-15.1137,315.0],["1993-04-19",-14.9338,-14.9338,-14.9338,-14.9338,7.0],["1993-04-20",-14.9338,-15.1137,-14.7538,-14.9338,120.0],["1993-04-21",-14.9338,-14.9338,-14.7538,-14.7538,51.0],["1993-04-22",-14.394,-15.2936,-14.394,-15.1137,1339.0],["1993-04-23",-15.1137,-15.1137,-14.2141,-14.5739,527.0],["1993-04-26",-14.394,-14.7538,-14.394,-14.5739,41.0],["1993-04-27",-14.9338,-14.9338,-14.7538,-14.7538,99.0],["1993-04-28",-14.9338,-15.1137,-14.9338,-15.1137,116.0],["1993-04-29",-14.9338,-15.1137,-14.9338,-15.1137,41.0],["1993-04-30",-15.1137,-15.1137,-14.9338,-14.9338,195.0],["1993-05-03",-14.7538,-14.7538,-14.0341,-14.394,240.0],["1993-05-04",-14.0341,-14.5739,-14.0341,-14.394,106.0],["1993-05-05",-14.394,-15.4735,-14.394,-14.9338,291.0],["1993-05-06",-14.2141,-14.7538,-14.2141,-14.394,538.0],["1993-05-07",-14.0341,-14.0341,-13.3144,-14.0341,829.0],["1993-05-10",-13.6743,-14.0341,-13.6743,-14.0341,168.0],["1993-05-11",-13.8542,-14.2141,-13.8542,-14.0341,168.0],["1993-05-12",-14.0341,-14.0341,-13.8542,-13.8542,113.0],["1993-05-13",-13.8542,-14.2141,-13.8542,-14.2141,120.0],["1993-05-14",-14.2141,-14.394,-14.0341,-14.2141,199.0],["1993-05-17",-14.2141,-14.7538,-14.0341,-14.394,216.0],["1993-05-18",-14.5739,-14.5739,-14.5739,-14.5739,68.0],["1993-05-19",-14.5739,-14.5739,-14.5739,-14.5739,353.0],["1993-05-20",-14.5739,-14.5739,-14.5739,-14.5739,10.0],["1993-05-21",-14.7538,-14.7538,-14.394,-14.394,92.0],["1993-05-24",-14.5739,-14.9338,-14.5739,-14.5739,188.0],["1993-05-25",-14.5739,-14.7538,-14.5739,-14.7538,147.0],["1993-05-26",-14.5739,-14.7538,-14.2141,-14.2141,486.0],["1993-05-27",-13.8542,-14.2141,-13.8542,-14.0341,110.0],["1993-05-28",-13.8542,-14.0341,-13.8542,-14.0341,161.0],["1993-06-01",-14.0341,-14.2141,-14.0341,-14.0341,373.0],["1993-06-02",-14.0341,-14.394,-14.0341,-14.0341,120.0],["1993-06-03",-14.0341,-14.394,-14.0341,-14.394,325.0],["1993-06-04",-14.2141,-14.5739,-14.2141,-14.5739,250.0],["1993-06-07",-14.394,-15.1137,-14.394,-14.5739,425.0],["1993-06-08",-14.2141,-14.9338,-14.2141,-14.9338,558.0],["1993-06-09",-14.5739,-15.1137,-14.5739,-15.1137,284.0],["1993-06-10",-15.1137,-15.1137,-14.7538,-14.9338,356.0],["1993-06-11",-14.9338,-15.1137,-14.9338,-14.9338,301.0],["1993-06-14",-14.7538,-15.2936,-14.7538,-15.1137,247.0],["1993-06-15",-14.7538,-15.1137,-14.7538,-15.1137,373.0],["1993-06-16",-14.7538,-15.4735,-14.7538,-15.4735,147.0],["1993-06-17",-15.1137,-15.6535,-15.1137,-15.4735,503.0],["1993-06-18",-15.2936,-15.4735,-15.2936,-15.4735,226.0],["1993-06-21",-15.1137,-15.2936,-14.7538,-14.7538,342.0],["1993-06-22",-14.7538,-14.7538,-14.0341,-14.7538,524.0],["1993-06-23",-14.7538,-14.7538,-14.394,-14.7538,103.0],["1993-06-24",-14.394,-14.7538,-14.394,-14.7538,106.0],["1993-06-25",-14.394,-14.394,-14.394,-14.394,41.0],["1993-06-28",-14.394,-14.9338,-14.394,-14.7538,240.0],["1993-06-29",-14.5739,-14.9338,-14.5739,-14.9338,72.0],["1993-06-30",-15.2936,-16.0133,-15.1137,-16.0133,548.0],["1993-07-01",-15.6535,-16.0133,-15.6535,-16.0133,134.0],["1993-07-02",-15.8334,-16.5531,-15.8334,-16.5531,116.0],["1993-07-06",-16.9129,-16.9129,-16.1932,-16.1932,58.0],["1993-07-07",-16.3732,-16.3732,-15.8334,-16.0133,106.0],["1993-07-08",-16.1932,-16.1932,-15.4735,-15.8334,185.0],["1993-07-09",-15.4735,-15.8334,-15.4735,-15.8334,267.0],["1993-07-12",-15.4735,-16.3732,-14.9338,-15.8334,349.0],["1993-07-13",-15.6535,-15.6535,-15.4735,-15.4735,55.0],["1993-07-14",-15.6535,-15.6535,-15.6535,-15.6535,21.0],["1993-07-15",-15.6535,-16.1932,-15.6535,-16.1932,62.0],["1993-07-16",-15.8334,-16.1932,-15.8334,-15.8334,147.0],["1993-07-19",-15.4735,-16.1932,-15.4735,-16.1932,164.0],["1993-07-20",-15.8334,-16.0133,-15.4735,-15.8334,147.0],["1993-07-21",-16.1932,-16.5531,-16.1932,-16.5531,332.0],["1993-07-22",-16.5531,-16.9129,-16.5531,-16.5531,264.0],["1993-07-23",-16.5531,-19.4319,-16.5531,-18.7122,603.0],["1993-07-26",-18.7122,-19.7917,-17.6326,-19.4319,616.0],["1993-07-27",-19.252,-19.7917,-19.252,-19.7917,483.0],["1993-07-28",-19.6118,-19.7917,-19.4319,-19.7917,274.0],["1993-07-29",-19.4319,-19.6118,-19.072,-19.6118,260.0],["1993-07-30",-19.7917,-19.7917,-19.6118,-19.7917,96.0],["1993-08-02",-19.6118,-19.9717,-19.4319,-19.7917,332.0],["1993-08-03",-19.6118,-19.6118,-19.4319,-19.4319,175.0],["1993-08-04",-19.4319,-19.4319,-19.4319,-19.4319,14.0],["1993-08-05",-19.252,-19.4319,-18.8921,-18.8921,260.0],["1993-08-06",-18.8921,-18.8921,-18.5323,-18.7122,325.0],["1993-08-09",-18.7122,-18.8921,-18.7122,-18.7122,96.0],["1993-08-10",-18.7122,-19.072,-18.7122,-18.8921,106.0],["1993-08-11",-18.8921,-18.8921,-18.7122,-18.7122,247.0],["1993-08-12",-18.7122,-19.072,-18.7122,-18.8921,68.0],["1993-08-13",-18.8921,-19.072,-18.8921,-19.072,175.0],["1993-08-16",-19.072,-19.072,-18.8921,-19.072,223.0],["1993-08-17",-19.072,-19.072,-19.072,-19.072,168.0],["1993-08-18",-19.072,-19.4319,-19.072,-19.4319,103.0],["1993-08-19",-19.072,-19.4319,-19.072,-19.252,294.0],["1993-08-20",-19.072,-19.4319,-19.072,-19.252,267.0],["1993-08-23",-19.4319,-19.4319,-19.4319,-19.4319,51.0],["1993-08-24",-19.4319,-19.4319,-19.2519,-19.4319,387.0],["1993-08-25",-19.4319,-19.4319,-19.4319,-19.4319,68.0],["1993-08-26",-19.4319,-19.4319,-19.4319,-19.4319,55.0],["1993-08-27",-19.4319,-19.4319,-19.2519,-19.4319,48.0],["1993-08-30",-19.4319,-19.4319,-19.4319,-19.4319,147.0],["1993-08-31",-19.4319,-19.7917,-19.4319,-19.7917,219.0],["1993-09-01",-19.7917,-19.7917,-19.7917,-19.7917,0.0],["1993-09-02",-19.4319,-19.4319,-19.4319,-19.4319,45.0],["1993-09-03",-19.6118,-19.6118,-19.4319,-19.6118,106.0],["1993-09-07",-19.6118,-19.6118,-19.6118,-19.6118,51.0],["1993-09-08",-19.6118,-19.6118,-19.4319,-19.4319,363.0],["1993-09-09",-19.4319,-19.4319,-19.4319,-19.4319,10.0],["1993-09-10",-19.4319,-19.9717,-19.4319,-19.9717,312.0],["1993-09-13",-19.9717,-20.1516,-19.9717,-20.1516,79.0],["1993-09-14",-19.9717,-19.9717,-19.9717,-19.9717,144.0],["1993-09-15",-19.9716,-19.9716,-19.4319,-19.4319,390.0],["1993-09-16",-19.4319,-19.4319,-19.4319,-19.4319,99.0],["1993-09-17",-19.4319,-19.4319,-19.4319,-19.4319,134.0],["1993-09-20",-19.7917,-20.1516,-19.7917,-20.1516,267.0],["1993-09-21",-20.1516,-20.1516,-19.9717,-19.9717,531.0],["1993-09-22",-19.9717,-19.9717,-19.9717,-19.9717,110.0],["1993-09-23",-19.9717,-20.5114,-19.9717,-20.1516,212.0],["1993-09-24",-20.1516,-20.5114,-20.1516,-20.5114,178.0],["1993-09-27",-20.1516,-20.6913,-20.1516,-20.6913,274.0],["1993-09-28",-20.3315,-20.3315,-20.3315,-20.3315,243.0],["1993-09-29",-20.3315,-20.6913,-20.3315,-20.6913,134.0],["1993-09-30",-20.3315,-20.8713,-20.3315,-20.8713,209.0],["1993-10-01",-20.5114,-20.6913,-20.5114,-20.6913,247.0],["1993-10-04",-20.5114,-20.5114,-20.5114,-20.5114,31.0],["1993-10-05",-20.5114,-20.6913,-20.3315,-20.5114,274.0],["1993-10-06",-20.5114,-20.5114,-20.3315,-20.5114,72.0],["1993-10-07",-20.6914,-20.8713,-20.6914,-20.8713,226.0],["1993-10-08",-20.6914,-20.8713,-20.6914,-20.8713,68.0],["1993-10-11",-20.6914,-21.4111,-20.6914,-21.4111,199.0],["1993-10-12",-21.0512,-21.0512,-20.6913,-20.6913,253.0],["1993-10-13",-20.8713,-21.2311,-20.8713,-21.0512,370.0],["1993-10-14",-20.8713,-21.4111,-20.8713,-21.4111,853.0],["1993-10-15",-21.0512,-21.0512,-20.3315,-20.6913,75.0],["1993-10-18",-20.5114,-20.6913,-20.1516,-20.6913,209.0],["1993-10-19",-20.3315,-20.5114,-20.3315,-20.5114,212.0],["1993-10-20",-20.5114,-20.6913,-20.5114,-20.6913,48.0],["1993-10-21",-20.3315,-20.5114,-20.3315,-20.3315,212.0],["1993-10-22",-20.3315,-20.3315,-20.3315,-20.3315,586.0],["1993-10-25",-20.1516,-20.3315,-20.1516,-20.1516,346.0],["1993-10-26",-20.1516,-20.5114,-20.1516,-20.1516,51.0],["1993-10-27",-20.1516,-20.5114,-20.1516,-20.5114,106.0],["1993-10-28",-20.1516,-20.5114,-20.1516,-20.5114,476.0],["1993-10-29",-20.5114,-20.8713,-20.5114,-20.8713,144.0],["1993-11-01",-20.5114,-20.5114,-20.1516,-20.5114,205.0],["1993-11-02",-20.1516,-20.3315,-20.1516,-20.3315,45.0],["1993-11-03",-19.9717,-21.4111,-19.9717,-21.0512,757.0],["1993-11-04",-20.8713,-20.8713,-20.3315,-20.3315,209.0],["1993-11-05",-20.5114,-20.8713,-20.5114,-20.8713,1041.0],["1993-11-08",-20.6913,-21.0512,-20.6913,-20.6913,10.0],["1993-11-09",-20.6914,-21.4111,-20.6914,-21.4111,1277.0],["1993-11-10",-21.4111,-21.591,-21.4111,-21.4111,538.0],["1993-11-11",-21.4111,-21.4111,-21.2311,-21.4111,229.0],["1993-11-12",-21.4111,-21.4111,-21.4111,-21.4111,96.0],["1993-11-15",-21.2311,-21.591,-21.2311,-21.591,695.0],["1993-11-16",-21.2311,-21.4111,-21.2311,-21.4111,3201.0],["1993-11-17",-21.591,-21.7709,-21.411,-21.591,3753.0],["1993-11-18",-21.411,-21.591,-21.411,-21.591,401.0],["1993-11-19",-21.411,-21.591,-21.411,-21.591,565.0],["1993-11-22",-21.411,-21.7709,-21.411,-21.7709,253.0],["1993-11-23",-21.591,-21.591,-21.591,-21.591,627.0],["1993-11-24",-21.591,-21.7709,-21.591,-21.591,137.0],["1993-11-26",-21.591,-21.591,-21.591,-21.591,34.0],["1993-11-29",-21.591,-21.7709,-21.591,-21.7709,79.0],["1993-11-30",-21.7709,-22.1308,-21.7709,-22.1308,599.0],["1993-12-01",-21.7709,-22.1308,-21.7709,-21.9508,315.0],["1993-12-02",-21.7709,-21.9508,-21.7709,-21.9508,185.0],["1993-12-03",-22.1308,-22.1308,-21.9508,-21.9508,312.0],["1993-12-06",4.8881,5.7028,4.8881,5.7028,106.0],["1993-12-07",6.1101,6.5175,4.8881,4.8881,188.0],["1993-12-08",4.0734,4.0734,4.0734,4.0734,260.0],["1993-12-09",4.4808,5.7028,4.0734,4.8881,2390.0],["1993-12-10",5.2954,5.7028,4.4808,4.4808,452.0],["1993-12-13",4.4808,5.2954,4.4808,5.2954,496.0],["1993-12-14",4.8881,5.7028,4.8881,5.7028,1424.0],["1993-12-15",4.8881,6.9248,4.8881,6.5175,2705.0],["1993-12-16",6.5175,6.9248,6.5175,6.5175,1263.0],["1993-12-17",6.5175,7.3322,6.5175,7.3322,168.0],["1993-12-20",7.3321,9.7762,7.3321,8.1468,469.0],["1993-12-21",7.3321,8.1468,6.9248,8.1468,277.0],["1993-12-22",8.1468,8.1468,7.3322,7.3322,168.0],["1993-12-23",7.3322,7.7395,7.3322,7.7395,103.0],["1993-12-27",7.3322,7.3322,7.3322,7.3322,21.0],["1993-12-28",7.3322,7.3322,6.9248,6.9248,264.0],["1993-12-29",6.9248,6.9248,6.5175,6.9248,175.0],["1993-12-30",6.9248,7.3322,6.5175,7.3322,31.0],["1993-12-31",6.5175,6.5175,6.5175,6.5175,27.0],["1994-01-03",6.9248,6.9248,6.5175,6.5175,38.0],["1994-01-04",6.5175,6.5175,6.5175,6.5175,21.0],["1994-01-05",6.5175,6.5175,6.5175,6.5175,267.0],["1994-01-06",6.5175,6.5175,6.5175,6.5175,7.0],["1994-01-07",6.1101,6.5175,6.1101,6.5175,41.0],["1994-01-10",6.9248,6.9248,6.5175,6.5175,21.0],["1994-01-11",6.5175,6.5175,6.5175,6.5175,72.0],["1994-01-12",6.5175,6.9248,6.5175,6.9248,134.0],["1994-01-13",6.5175,6.5175,6.1101,6.1101,65.0],["1994-01-14",6.1101,6.9248,6.1101,6.5175,158.0],["1994-01-17",6.1101,6.9248,6.1101,6.5175,21.0],["1994-01-18",6.1101,6.5175,6.1101,6.5175,223.0],["1994-01-19",6.1101,6.1101,6.1101,6.1101,3.0],["1994-01-20",6.9248,8.9615,6.9248,7.7395,479.0],["1994-01-21",7.7395,7.7395,7.7395,7.7395,0.0],["1994-01-24",7.7395,7.7395,6.5175,7.3322,103.0],["1994-01-25",7.3322,7.3322,7.3322,7.3322,0.0],["1994-01-26",7.3322,7.3322,7.3322,7.3322,168.0],["1994-01-27",8.1468,8.1468,7.3322,7.3322,99.0],["1994-01-28",7.3322,7.3322,7.3322,7.3322,0.0],["1994-01-31",7.7395,7.7395,7.7395,7.7395,10.0],["1994-02-01",7.3322,7.3322,7.3322,7.3322,62.0],["1994-02-02",7.3322,7.3322,7.3322,7.3322,3.0],["1994-02-03",7.3322,7.7395,7.3322,7.3322,209.0],["1994-02-04",6.5175,6.5175,6.5175,6.5175,168.0],["1994-02-07",6.5175,6.5175,6.5175,6.5175,0.0],["1994-02-08",6.5175,6.5175,6.5175,6.5175,34.0],["1994-02-09",6.5175,6.5175,6.5175,6.5175,0.0],["1994-02-10",7.3322,7.3322,7.3322,7.3322,17.0],["1994-02-11",7.3321,8.1468,7.3321,8.1468,110.0],["1994-02-14",8.1468,8.1468,8.1468,8.1468,0.0],["1994-02-15",7.3322,7.3322,7.3322,7.3322,45.0],["1994-02-16",7.3322,7.3322,7.3322,7.3322,14.0],["1994-02-17",7.3322,7.3322,7.3322,7.3322,0.0],["1994-02-18",7.3322,7.3322,6.9248,6.9248,99.0],["1994-02-22",6.5175,7.3322,6.5175,7.3322,92.0],["1994-02-23",6.9248,6.9248,6.9248,6.9248,34.0],["1994-02-24",6.9248,6.9248,6.5175,6.5175,134.0],["1994-02-25",6.9248,6.9248,6.9248,6.9248,7.0],["1994-02-28",7.7395,7.7395,6.9248,6.9248,62.0],["1994-03-01",7.7395,7.7395,7.7395,7.7395,68.0],["1994-03-02",7.3322,7.3322,7.3322,7.3322,21.0],["1994-03-03",7.7395,7.7395,7.3322,7.3322,158.0],["1994-03-04",6.9248,6.9248,6.9248,6.9248,10.0],["1994-03-07",6.9248,6.9248,6.9248,6.9248,34.0],["1994-03-08",6.9248,6.9248,6.5175,6.5175,322.0],["1994-03-09",6.9248,7.3322,6.9248,7.3322,34.0],["1994-03-10",6.9248,6.9248,6.9248,6.9248,24.0],["1994-03-11",7.3322,7.3322,6.9248,6.9248,27.0],["1994-03-14",7.3322,7.3322,6.5175,7.3322,72.0],["1994-03-15",6.9248,7.3322,6.5175,7.3322,123.0],["1994-03-16",6.9248,6.9248,6.9248,6.9248,48.0],["1994-03-17",6.9248,6.9248,6.5175,6.9248,41.0],["1994-03-18",6.5175,6.5175,6.5175,6.5175,7.0],["1994-03-21",6.5175,6.5175,6.5175,6.5175,41.0],["1994-03-22",6.5175,6.5175,6.5175,6.5175,38.0],["1994-03-23",6.5175,6.5175,6.5175,6.5175,3.0],["1994-03-24",6.5175,6.5175,6.5175,6.5175,110.0],["1994-03-25",6.5175,6.5175,6.5175,6.5175,3.0],["1994-03-28",6.9248,7.3322,6.5175,6.9248,257.0],["1994-03-29",7.3322,7.7395,6.9248,7.7395,137.0],["1994-03-30",7.7395,7.7395,7.7395,7.7395,212.0],["1994-03-31",7.7395,7.7395,6.9248,7.7395,185.0],["1994-04-04",6.9248,7.7395,6.9248,7.7395,38.0],["1994-04-05",6.9248,7.3322,6.9248,7.3322,38.0],["1994-04-06",6.5175,7.3322,6.5175,7.3322,72.0],["1994-04-07",7.3322,7.7395,6.5175,7.3322,144.0],["1994-04-08",7.3322,7.3322,6.5175,7.3322,41.0],["1994-04-11",7.3322,7.3322,7.3322,7.3322,0.0],["1994-04-12",6.9248,6.9248,6.9248,6.9248,51.0],["1994-04-13",6.9248,6.9248,6.5175,6.5175,349.0],["1994-04-14",7.3322,7.3322,7.3322,7.3322,34.0],["1994-04-15",8.1468,8.1468,7.7395,8.1468,195.0],["1994-04-18",7.7395,8.1468,7.3321,8.1468,27.0],["1994-04-19",7.3322,7.3322,7.3322,7.3322,17.0],["1994-04-20",7.3322,7.3322,7.3322,7.3322,140.0],["1994-04-21",6.9248,7.3322,6.9248,7.3322,34.0],["1994-04-22",7.3322,7.3322,7.3322,7.3322,34.0],["1994-04-25",6.9248,6.9248,6.9248,6.9248,34.0],["1994-04-26",6.5175,6.9248,6.5175,6.9248,116.0],["1994-04-28",7.3322,7.3322,6.9248,6.9248,346.0],["1994-04-29",6.9248,6.9248,6.9248,6.9248,17.0],["1994-05-02",7.7395,7.7395,7.7395,7.7395,3.0],["1994-05-03",7.7395,8.9615,7.7395,8.9615,1198.0],["1994-05-04",8.5542,8.5542,8.5542,8.5542,7.0],["1994-05-05",8.5542,8.5542,8.5542,8.5542,17.0],["1994-05-06",8.5542,8.5542,8.5542,8.5542,3.0],["1994-05-09",8.1468,8.1468,8.1468,8.1468,68.0],["1994-05-10",8.1468,8.1468,8.1468,8.1468,589.0],["1994-05-11",8.1468,8.1468,7.7395,8.1468,565.0],["1994-05-12",8.1468,8.1468,8.1468,8.1468,89.0],["1994-05-13",8.1468,8.1468,8.1468,8.1468,34.0],["1994-05-16",8.1468,8.1468,8.1468,8.1468,55.0],["1994-05-17",8.1468,8.9615,8.1468,8.9615,58.0],["1994-05-18",8.5542,8.5542,8.5542,8.5542,17.0],["1994-05-19",8.5542,8.9615,8.5542,8.9615,106.0],["1994-05-20",9.7762,9.7762,8.9615,8.9615,58.0],["1994-05-23",8.9615,8.9615,8.9615,8.9615,0.0],["1994-05-24",8.5542,8.5542,8.5542,8.5542,55.0],["1994-05-25",8.1468,8.1468,8.1468,8.1468,387.0],["1994-05-26",8.1468,8.1468,8.1468,8.1468,3.0],["1994-05-27",8.1468,8.1468,8.1468,8.1468,27.0],["1994-05-31",8.1468,8.1468,8.1468,8.1468,0.0],["1994-06-01",8.9615,10.5909,8.5542,9.7762,387.0],["1994-06-02",10.5909,10.9982,10.5909,10.9982,270.0],["1994-06-03",10.9982,10.9982,10.9982,10.9982,616.0],["1994-06-06",10.9982,10.9982,10.9982,10.9982,0.0],["1994-06-07",10.9982,10.9982,10.9982,10.9982,51.0],["1994-06-08",10.1835,10.9982,10.1835,10.9982,34.0],["1994-06-09",10.1835,10.1835,10.1835,10.1835,3.0],["1994-06-10",9.7762,9.7762,9.3689,9.3689,223.0],["1994-06-13",8.5542,8.9615,8.1468,8.9615,411.0],["1994-06-14",8.1468,8.1468,8.1468,8.1468,38.0],["1994-06-15",8.1468,8.1468,8.1468,8.1468,17.0],["1994-06-16",8.1468,8.1468,8.1468,8.1468,31.0],["1994-06-17",8.1468,8.1468,8.1468,8.1468,31.0],["1994-06-20",8.1468,9.3689,8.1468,9.3689,55.0],["1994-06-21",8.5542,8.5542,8.5542,8.5542,14.0],["1994-06-22",8.5542,8.5542,8.5542,8.5542,0.0],["1994-06-23",8.5542,8.5542,8.5542,8.5542,0.0],["1994-06-24",8.5542,8.5542,8.5542,8.5542,0.0],["1994-06-27",9.3689,9.3689,8.9615,8.9615,21.0],["1994-06-28",8.9615,8.9615,8.9615,8.9615,0.0],["1994-06-29",8.5542,8.5542,8.5542,8.5542,24.0],["1994-06-30",8.5542,8.5542,8.5542,8.5542,7.0],["1994-07-01",8.5542,8.5542,8.5542,8.5542,0.0],["1994-07-05",8.5542,8.5542,6.9248,6.9248,192.0],["1994-07-06",7.7395,7.7395,7.7395,7.7395,17.0],["1994-07-07",6.9248,6.9248,6.9248,6.9248,10.0],["1994-07-08",6.9248,6.9248,6.9248,6.9248,0.0],["1994-07-11",7.3322,7.3322,6.5175,6.5175,120.0],["1994-07-12",6.5175,8.1468,6.5175,7.3322,418.0],["1994-07-13",7.3322,7.3322,7.3322,7.3322,0.0],["1994-07-14",8.1468,9.3689,8.1468,8.1468,202.0],["1994-07-15",8.1468,8.1468,8.1468,8.1468,0.0],["1994-07-18",8.9615,9.3689,8.9615,9.3689,34.0],["1994-07-19",8.5542,8.5542,8.5542,8.5542,75.0],["1994-07-20",8.1468,8.1468,8.1468,8.1468,188.0],["1994-07-21",8.9615,8.9615,8.9615,8.9615,7.0],["1994-07-22",8.9615,8.9615,8.9615,8.9615,0.0],["1994-07-25",8.9615,9.7762,8.9615,9.7762,127.0],["1994-07-26",9.7762,9.7762,9.7762,9.7762,0.0],["1994-07-27",9.7762,9.7762,8.5542,8.9615,86.0],["1994-07-28",8.9615,8.9615,8.9615,8.9615,21.0],["1994-07-29",9.3689,9.3689,9.3689,9.3689,21.0],["1994-08-01",8.5542,8.5542,6.9248,6.9248,92.0],["1994-08-02",7.7395,7.7395,7.7395,7.7395,10.0],["1994-08-03",7.3322,7.3322,7.3322,7.3322,41.0],["1994-08-04",7.3322,7.3322,7.3322,7.3322,34.0],["1994-08-05",7.3322,8.1468,7.3322,7.3322,89.0],["1994-08-08",7.3322,7.3322,7.3322,7.3322,10.0],["1994-08-09",7.3322,7.3322,6.9248,6.9248,65.0],["1994-08-10",6.5175,6.5175,6.5175,6.5175,7.0],["1994-08-11",6.5175,6.9248,6.5175,6.5175,55.0],["1994-08-12",6.5175,6.5175,6.5175,6.5175,0.0],["1994-08-15",6.5175,6.5175,6.5175,6.5175,10.0],["1994-08-16",6.5175,6.5175,6.5175,6.5175,10.0],["1994-08-17",6.9248,6.9248,6.5175,6.5175,137.0],["1994-08-18",5.7028,5.7028,5.7028,5.7028,65.0],["1994-08-19",6.5175,6.5175,6.1101,6.1101,41.0],["1994-08-22",6.1101,6.1101,6.1101,6.1101,0.0],["1994-08-23",6.1101,6.1101,6.1101,6.1101,0.0],["1994-08-24",6.1101,6.1101,6.1101,6.1101,24.0],["1994-08-25",6.1101,6.1101,6.1101,6.1101,565.0],["1994-08-26",6.9248,6.9248,6.1101,6.9248,223.0],["1994-08-29",6.9248,6.9248,6.9248,6.9248,0.0],["1994-08-30",7.3322,7.3322,6.5175,6.5175,34.0],["1994-08-31",6.5175,6.5175,6.1101,6.1101,55.0],["1994-09-01",6.1101,6.1101,6.1101,6.1101,21.0],["1994-09-02",6.1101,6.1101,6.1101,6.1101,58.0],["1994-09-06",6.1101,6.1101,6.1101,6.1101,0.0],["1994-09-07",5.7028,5.7028,5.7028,5.7028,58.0],["1994-09-08",5.7028,5.7028,4.8881,4.8881,555.0],["1994-09-09",5.7028,5.7028,5.7028,5.7028,7.0],["1994-09-12",5.7028,5.7028,5.7028,5.7028,0.0],["1994-09-13",5.7028,6.5175,5.7028,6.5175,7.0],["1994-09-14",6.5175,6.5175,6.5175,6.5175,0.0],["1994-09-15",6.1101,6.1101,6.1101,6.1101,7.0],["1994-09-16",5.7028,5.7028,5.7028,5.7028,120.0],["1994-09-19",4.8881,5.7028,4.8881,5.7028,171.0],["1994-09-20",6.5175,6.5175,6.5175,6.5175,10.0],["1994-09-21",6.5175,6.5175,6.5175,6.5175,0.0],["1994-09-22",6.5175,6.5175,6.5175,6.5175,0.0],["1994-09-23",6.1101,6.1101,6.1101,6.1101,3.0],["1994-09-26",6.1101,6.1101,6.1101,6.1101,0.0],["1994-09-27",6.1101,6.1101,6.1101,6.1101,0.0],["1994-09-28",6.1101,6.1101,6.1101,6.1101,17.0],["1994-09-29",6.5175,6.5175,6.5175,6.5175,158.0],["1994-09-30",6.1101,6.5175,6.1101,6.5175,21.0],["1994-10-03",5.7028,5.7028,5.7028,5.7028,34.0],["1994-10-04",5.7028,5.7028,5.7028,5.7028,41.0],["1994-10-05",5.7028,5.7028,5.7028,5.7028,17.0],["1994-10-06",5.7028,5.7028,5.7028,5.7028,0.0],["1994-10-07",5.7028,5.7028,5.7028,5.7028,17.0],["1994-10-10",6.5175,6.9248,6.5175,6.9248,99.0],["1994-10-11",6.9248,6.9248,6.9248,6.9248,0.0],["1994-10-12",6.5175,6.5175,6.5175,6.5175,10.0],["1994-10-13",6.1101,6.1101,6.1101,6.1101,38.0],["1994-10-14",6.1101,6.1101,5.7028,6.1101,99.0],["1994-10-17",5.7028,6.1101,5.7028,6.1101,24.0],["1994-10-18",6.1101,6.1101,6.1101,6.1101,0.0],["1994-10-19",5.2954,5.2954,5.2954,5.2954,38.0],["1994-10-20",4.8881,4.8881,4.8881,4.8881,753.0],["1994-10-21",4.8881,4.8881,4.8881,4.8881,0.0],["1994-10-24",4.4808,4.4808,4.4808,4.4808,10.0],["1994-10-25",4.4808,4.4808,4.4808,4.4808,31.0],["1994-10-26",4.4808,4.4808,3.6661,3.6661,247.0],["1994-10-27",3.6661,3.6661,3.6661,3.6661,41.0],["1994-10-28",3.6661,3.6661,3.6661,3.6661,0.0],["1994-10-31",3.6661,4.4808,3.6661,4.0734,96.0],["1994-11-01",4.0734,4.0734,4.0734,4.0734,0.0],["1994-11-02",4.0734,4.8881,4.0734,4.8881,65.0],["1994-11-03",4.8881,4.8881,4.8881,4.8881,0.0],["1994-11-04",4.8881,4.8881,4.8881,4.8881,0.0],["1994-11-07",4.8881,4.8881,4.8881,4.8881,0.0],["1994-11-08",4.0734,4.0734,4.0734,4.0734,34.0],["1994-11-09",4.0734,4.0734,3.6661,4.0734,113.0],["1994-11-10",4.0734,4.0734,4.0734,4.0734,0.0],["1994-11-11",4.0734,4.0734,4.0734,4.0734,0.0],["1994-11-14",4.0734,4.0734,4.0734,4.0734,0.0],["1994-11-15",4.0734,4.0734,4.0734,4.0734,0.0],["1994-11-16",3.6661,3.6661,3.6661,3.6661,14.0],["1994-11-17",3.6661,3.6661,3.6661,3.6661,21.0],["1994-11-18",4.4808,4.4808,3.6661,4.0734,55.0],["1994-11-21",4.0734,4.0734,4.0734,4.0734,3.0],["1994-11-22",4.0734,4.0734,4.0734,4.0734,0.0],["1994-11-23",4.8881,4.8881,4.8881,4.8881,3.0],["1994-11-25",4.8881,4.8881,4.8881,4.8881,0.0],["1994-11-28",4.4808,4.4808,4.4808,4.4808,89.0],["1994-11-29",4.4808,4.4808,4.4808,4.4808,0.0],["1994-11-30",4.4808,4.4808,4.4808,4.4808,48.0],["1994-12-01",4.4808,4.8881,4.0734,4.4808,89.0],["1994-12-02",4.4808,4.4808,4.4808,4.4808,0.0],["1994-12-05",4.4808,4.4808,4.4808,4.4808,3.0],["1994-12-06",4.4808,4.4808,4.4808,4.4808,24.0],["1994-12-07",4.4808,4.4808,4.0734,4.0734,21.0],["1994-12-08",4.0734,4.0734,4.0734,4.0734,41.0],["1994-12-09",4.0734,4.0734,4.0734,4.0734,24.0],["1994-12-12",4.0734,4.0734,3.6661,3.6661,38.0],["1994-12-13",3.6661,3.6661,3.6661,3.6661,55.0],["1994-12-14",3.6661,3.6661,3.6661,3.6661,0.0],["1994-12-15",3.6661,3.6661,3.6661,3.6661,24.0],["1994-12-16",4.0734,4.0734,4.0734,4.0734,274.0],["1994-12-19",4.0734,4.0734,3.6661,3.6661,216.0],["1994-12-20",3.6661,3.6661,3.6661,3.6661,209.0],["1994-12-21",3.6661,4.4808,3.6661,3.6661,65.0],["1994-12-22",3.6661,3.6661,3.6661,3.6661,38.0],["1994-12-23",3.6661,4.4808,3.6661,4.4808,555.0],["1994-12-27",4.0734,4.0734,4.0734,4.0734,24.0],["1994-12-28",4.0734,4.0734,3.6661,3.6661,75.0],["1994-12-29",3.6661,3.6661,3.6661,3.6661,38.0],["1994-12-30",3.6661,3.6661,3.6661,3.6661,116.0],["1995-01-03",3.6661,3.6661,3.6661,3.6661,0.0],["1995-01-04",4.0734,4.0734,4.0734,4.0734,103.0],["1995-01-05",4.0734,4.0734,4.0734,4.0734,0.0],["1995-01-06",3.6661,3.6661,3.6661,3.6661,3.0],["1995-01-09",3.6661,4.8881,3.6661,4.0734,58.0],["1995-01-10",4.0734,4.0734,4.0734,4.0734,0.0],["1995-01-11",4.0734,4.0734,4.0734,4.0734,24.0],["1995-01-12",4.0734,4.8881,4.0734,4.8881,86.0],["1995-01-13",4.8881,4.8881,4.8881,4.8881,0.0],["1995-01-16",4.8881,4.8881,4.8881,4.8881,0.0],["1995-01-17",3.6661,3.6661,3.6661,3.6661,31.0],["1995-01-18",3.6661,4.4808,3.6661,4.0734,41.0],["1995-01-19",4.0734,4.0734,4.0734,4.0734,0.0],["1995-01-20",4.0734,4.0734,4.0734,4.0734,0.0],["1995-01-23",4.0734,4.0734,4.0734,4.0734,0.0],["1995-01-24",4.0734,4.0734,4.0734,4.0734,0.0],["1995-01-25",3.6661,3.6661,3.6661,3.6661,34.0],["1995-01-26",3.6661,3.6661,3.6661,3.6661,0.0],["1995-01-27",3.6661,3.6661,3.6661,3.6661,41.0],["1995-01-30",3.6661,3.6661,3.6661,3.6661,68.0],["1995-01-31",3.6661,3.6661,3.6661,3.6661,21.0],["1995-02-01",4.4808,4.4808,4.4808,4.4808,34.0],["1995-02-02",4.4808,4.4808,4.4808,4.4808,0.0],["1995-02-03",4.4808,4.4808,4.4808,4.4808,0.0],["1995-02-06",4.4808,4.4808,4.4808,4.4808,0.0],["1995-02-07",3.6661,3.6661,3.6661,3.6661,10.0],["1995-02-08",3.6661,3.6661,3.6661,3.6661,0.0],["1995-02-09",3.6661,3.6661,3.6661,3.6661,0.0],["1995-02-10",4.0734,4.0734,3.6661,3.6661,291.0],["1995-02-13",3.6661,3.6661,3.6661,3.6661,0.0],["1995-02-14",3.6661,3.6661,3.6661,3.6661,0.0],["1995-02-15",3.6661,3.6661,3.6661,3.6661,0.0],["1995-02-16",3.6661,3.6661,3.6661,3.6661,17.0],["1995-02-17",3.6661,3.6661,3.6661,3.6661,0.0],["1995-02-21",3.6661,3.6661,3.6661,3.6661,0.0],["1995-02-22",3.6661,3.6661,3.6661,3.6661,0.0],["1995-02-23",3.2587,3.2587,2.8514,3.2587,151.0],["1995-02-24",2.8514,3.2587,2.8514,3.2587,58.0],["1995-02-27",3.2587,3.2587,3.2587,3.2587,10.0],["1995-02-28",3.2587,3.2587,3.2587,3.2587,0.0],["1995-03-01",2.8514,3.2587,2.8514,3.2587,79.0],["1995-03-02",3.2587,3.2587,3.2587,3.2587,0.0],["1995-03-03",3.2587,3.2587,3.2587,3.2587,0.0],["1995-03-06",3.2587,3.2587,3.2587,3.2587,0.0],["1995-03-07",3.2587,3.2587,3.2587,3.2587,55.0],["1995-03-08",3.2587,3.2587,3.2587,3.2587,0.0],["1995-03-09",3.2587,3.2587,3.2587,3.2587,0.0],["1995-03-10",3.2587,3.2587,3.2587,3.2587,0.0],["1995-03-13",3.2587,3.2587,3.2587,3.2587,7.0],["1995-03-14",3.6661,3.6661,3.2587,3.2587,45.0],["1995-03-15",3.2587,3.2587,3.2587,3.2587,0.0],["1995-03-16",3.2587,3.2587,3.2587,3.2587,3.0],["1995-03-17",3.2587,3.2587,3.2587,3.2587,0.0],["1995-03-20",3.2587,3.2587,3.2587,3.2587,17.0],["1995-03-21",3.2587,3.2587,3.2587,3.2587,7.0],["1995-03-22",3.2587,3.2587,3.2587,3.2587,14.0],["1995-03-23",3.6661,3.6661,3.6661,3.6661,34.0],["1995-03-24",3.6661,4.0734,3.6661,4.0734,130.0],["1995-03-27",3.6661,3.6661,3.6661,3.6661,68.0],["1995-03-28",3.6661,3.6661,3.6661,3.6661,7.0],["1995-03-29",3.6661,3.6661,3.6661,3.6661,0.0],["1995-03-30",3.6661,3.6661,3.6661,3.6661,0.0],["1995-03-31",3.6661,3.6661,3.6661,3.6661,0.0],["1995-04-03",4.0734,4.0734,4.0734,4.0734,55.0],["1995-04-04",3.6661,3.6661,3.6661,3.6661,24.0],["1995-04-05",4.0734,4.0734,4.0734,4.0734,3.0],["1995-04-06",4.0734,4.0734,4.0734,4.0734,0.0],["1995-04-07",4.0734,4.0734,4.0734,4.0734,0.0],["1995-04-10",4.4808,4.4808,4.0734,4.0734,51.0],["1995-04-11",4.0734,4.0734,4.0734,4.0734,10.0],["1995-04-12",4.0734,4.0734,4.0734,4.0734,0.0],["1995-04-13",4.0734,4.0734,4.0734,4.0734,0.0],["1995-04-17",4.0734,4.0734,4.0734,4.0734,0.0],["1995-04-18",4.0734,4.0734,4.0734,4.0734,41.0],["1995-04-19",4.0734,4.0734,4.0734,4.0734,0.0],["1995-04-20",4.0734,4.4808,4.0734,4.0734,62.0],["1995-04-21",4.0734,4.0734,4.0734,4.0734,0.0],["1995-04-24",4.0734,4.0734,4.0734,4.0734,17.0],["1995-04-25",4.0734,4.0734,4.0734,4.0734,65.0],["1995-04-26",4.0734,4.4808,4.0734,4.4808,14.0],["1995-04-27",4.0734,4.0734,4.0734,4.0734,7.0],["1995-04-28",4.0734,4.0734,4.0734,4.0734,0.0],["1995-05-01",4.0734,4.0734,4.0734,4.0734,171.0],["1995-05-02",4.0734,4.0734,4.0734,4.0734,0.0],["1995-05-03",4.0734,4.0734,4.0734,4.0734,3.0],["1995-05-04",4.0734,4.0734,4.0734,4.0734,0.0],["1995-05-05",4.0734,4.0734,4.0734,4.0734,34.0],["1995-05-08",4.0734,4.0734,4.0734,4.0734,41.0],["1995-05-09",4.0734,4.0734,4.0734,4.0734,34.0],["1995-05-10",4.0734,4.0734,4.0734,4.0734,0.0],["1995-05-11",4.0734,4.0734,4.0734,4.0734,10.0],["1995-05-12",4.0734,4.0734,4.0734,4.0734,62.0],["1995-05-15",4.0734,4.0734,4.0734,4.0734,10.0],["1995-05-16",4.0734,4.0734,4.0734,4.0734,0.0],["1995-05-17",4.0734,4.0734,4.0734,4.0734,27.0],["1995-05-18",4.0734,4.0734,4.0734,4.0734,0.0],["1995-05-19",4.0734,4.0734,4.0734,4.0734,0.0],["1995-05-22",4.4808,4.4808,4.4808,4.4808,3.0],["1995-05-23",4.0734,4.0734,4.0734,4.0734,7.0],["1995-05-24",4.0734,4.0734,3.6661,4.0734,1027.0],["1995-05-25",4.0734,4.0734,4.0734,4.0734,0.0],["1995-05-26",4.0734,4.0734,4.0734,4.0734,17.0],["1995-05-30",4.0734,4.0734,4.0734,4.0734,45.0],["1995-05-31",4.0734,4.0734,4.0734,4.0734,3.0],["1995-06-01",4.0734,4.0734,3.2587,3.2587,137.0],["1995-06-02",3.2587,3.2587,3.2587,3.2587,0.0],["1995-06-05",4.0734,4.0734,4.0734,4.0734,7.0],["1995-06-06",4.0734,4.4808,3.6661,4.4808,14.0],["1995-06-07",4.0734,4.4808,4.0734,4.4808,10.0],["1995-06-08",4.0734,4.0734,4.0734,4.0734,7.0],["1995-06-09",4.0734,4.0734,4.0734,4.0734,3.0],["1995-06-12",4.0734,4.0734,4.0734,4.0734,7.0],["1995-06-13",4.0734,4.0734,4.0734,4.0734,0.0],["1995-06-14",4.0734,4.0734,4.0734,4.0734,0.0],["1995-06-15",4.0734,4.0734,4.0734,4.0734,3.0],["1995-06-16",4.0734,4.0734,4.0734,4.0734,7.0],["1995-06-19",4.0734,4.0734,4.0734,4.0734,7.0],["1995-06-20",3.6661,3.6661,3.6661,3.6661,82.0],["1995-06-21",3.6661,3.6661,3.6661,3.6661,48.0],["1995-06-22",3.6661,3.6661,3.6661,3.6661,24.0],["1995-06-23",3.2587,3.2587,3.2587,3.2587,24.0],["1995-06-26",3.2587,3.2587,3.2587,3.2587,383.0],["1995-06-27",3.2587,3.2587,3.2587,3.2587,103.0],["1995-06-28",3.2587,3.2587,3.2587,3.2587,0.0],["1995-06-29",3.2587,3.2587,3.2587,3.2587,0.0],["1995-06-30",4.0734,4.0734,4.0734,4.0734,34.0],["1995-07-03",3.6661,3.6661,3.6661,3.6661,0.0],["1995-07-05",3.6661,3.6661,3.6661,3.6661,0.0],["1995-07-06",3.6661,3.6661,3.6661,3.6661,0.0],["1995-07-07",3.6661,3.6661,3.2587,3.2587,27.0],["1995-07-10",3.6661,3.6661,3.6661,3.6661,24.0],["1995-07-11",3.6661,3.6661,3.2587,3.6661,27.0],["1995-07-12",3.2587,3.2587,3.2587,3.2587,0.0],["1995-07-13",3.2587,3.2587,3.2587,3.2587,0.0],["1995-07-14",3.6661,3.6661,3.6661,3.6661,34.0],["1995-07-17",4.0734,4.0734,3.6661,3.6661,17.0],["1995-07-18",3.6661,3.6661,3.6661,3.6661,3.0],["1995-07-19",3.6661,3.6661,3.6661,3.6661,34.0],["1995-07-20",3.6661,3.6661,3.6661,3.6661,0.0],["1995-07-21",3.6661,3.6661,3.6661,3.6661,0.0],["1995-07-24",3.6661,3.6661,3.6661,3.6661,0.0],["1995-07-25",3.2587,3.2587,3.2587,3.2587,0.0],["1995-07-26",3.6661,3.6661,3.2587,3.2587,106.0],["1995-07-27",3.2587,3.2587,3.2587,3.2587,7.0],["1995-07-28",3.2587,3.2587,3.2587,3.2587,0.0],["1995-07-31",3.2587,3.2587,3.2587,3.2587,0.0],["1995-08-01",3.2587,3.2587,3.2587,3.2587,0.0],["1995-08-02",3.2587,3.2587,3.2587,3.2587,123.0],["1995-08-03",3.2587,3.2587,3.2587,3.2587,0.0],["1995-08-04",3.2587,3.2587,3.2587,3.2587,0.0],["1995-08-07",3.2587,3.2587,3.2587,3.2587,0.0],["1995-08-08",3.2587,3.2587,3.2587,3.2587,7.0],["1995-08-09",3.2587,3.2587,3.2587,3.2587,41.0],["1995-08-10",3.2587,3.2587,3.2587,3.2587,0.0],["1995-08-11",3.2587,3.2587,3.2587,3.2587,24.0],["1995-08-14",3.2587,3.2587,3.2587,3.2587,72.0],["1995-08-15",3.2587,3.2587,3.2587,3.2587,41.0],["1995-08-16",3.2587,3.2587,3.2587,3.2587,0.0],["1995-08-17",3.2587,3.2587,3.2587,3.2587,17.0],["1995-08-18",3.2587,3.2587,3.2587,3.2587,86.0],["1995-08-21",3.2587,3.2587,3.2587,3.2587,45.0],["1995-08-22",3.2587,3.2587,3.2587,3.2587,10.0],["1995-08-23",3.2587,3.2587,3.2587,3.2587,0.0],["1995-08-24",3.2587,3.2587,3.2587,3.2587,0.0],["1995-08-25",3.2587,3.6661,3.2587,3.2587,75.0],["1995-08-28",3.2587,3.2587,3.2587,3.2587,0.0],["1995-08-29",4.0734,4.0734,3.6661,3.6661,51.0],["1995-08-30",3.6661,3.6661,3.6661,3.6661,0.0],["1995-08-31",3.6661,3.6661,3.6661,3.6661,55.0],["1995-09-01",3.6661,3.6661,3.6661,3.6661,0.0],["1995-09-05",3.6661,3.6661,3.6661,3.6661,0.0],["1995-09-06",3.6661,4.0734,3.6661,3.6661,31.0],["1995-09-07",3.6661,3.6661,3.2587,3.2587,58.0],["1995-09-08",3.2587,3.2587,3.2587,3.2587,0.0],["1995-09-11",4.0734,4.0734,4.0734,4.0734,3.0],["1995-09-12",4.0734,4.0734,4.0734,4.0734,0.0],["1995-09-13",4.0734,4.0734,4.0734,4.0734,0.0],["1995-09-14",3.6661,3.6661,3.6661,3.6661,17.0],["1995-09-15",3.6661,3.6661,3.6661,3.6661,48.0],["1995-09-18",3.6661,3.6661,3.6661,3.6661,0.0],["1995-09-19",3.6661,3.6661,3.6661,3.6661,41.0],["1995-09-20",3.6661,3.6661,3.6661,3.6661,10.0],["1995-09-21",3.6661,3.6661,3.6661,3.6661,3.0],["1995-09-22",3.6661,3.6661,3.6661,3.6661,0.0],["1995-09-25",3.6661,3.6661,3.6661,3.6661,38.0],["1995-09-26",3.6661,3.6661,3.6661,3.6661,0.0],["1995-09-27",3.6661,3.6661,3.6661,3.6661,3.0],["1995-09-28",3.6661,3.6661,3.6661,3.6661,0.0],["1995-09-29",3.6661,3.6661,3.6661,3.6661,3.0],["1995-10-02",3.6661,3.6661,3.6661,3.6661,21.0],["1995-10-03",4.0734,4.0734,4.0734,4.0734,171.0],["1995-10-04",4.0734,4.0734,4.0734,4.0734,0.0],["1995-10-05",3.6661,3.6661,3.6661,3.6661,10.0],["1995-10-06",3.6661,3.6661,3.6661,3.6661,31.0],["1995-10-09",4.0734,4.0734,4.0734,4.0734,68.0],["1995-10-10",4.0734,4.0734,4.0734,4.0734,0.0],["1995-10-11",3.6661,3.6661,3.6661,3.6661,24.0],["1995-10-12",4.0734,4.0734,3.6661,3.6661,24.0],["1995-10-13",3.6661,3.6661,3.6661,3.6661,0.0],["1995-10-16",3.6661,3.6661,3.6661,3.6661,14.0],["1995-10-17",3.6661,3.6661,3.6661,3.6661,0.0],["1995-10-18",3.2587,3.2587,3.2587,3.2587,178.0],["1995-10-19",3.2587,3.2587,3.2587,3.2587,171.0],["1995-10-20",3.2587,3.2587,3.2587,3.2587,41.0],["1995-10-23",3.2587,3.6661,3.2587,3.2587,14.0],["1995-10-24",3.2587,3.2587,3.2587,3.2587,0.0],["1995-10-25",3.2587,3.2587,3.2587,3.2587,14.0],["1995-10-26",3.2587,3.2587,3.2587,3.2587,17.0],["1995-10-27",3.2587,3.2587,3.2587,3.2587,0.0],["1995-10-30",3.2587,3.2587,3.2587,3.2587,0.0],["1995-10-31",3.2587,3.2587,3.2587,3.2587,7.0],["1995-11-01",3.2587,3.2587,3.2587,3.2587,164.0],["1995-11-02",3.2587,3.2587,3.2587,3.2587,55.0],["1995-11-03",3.2587,3.2587,3.2587,3.2587,127.0],["1995-11-06",3.2587,3.2587,3.2587,3.2587,0.0],["1995-11-07",3.2587,3.2587,3.2587,3.2587,0.0],["1995-11-08",3.2587,3.2587,3.2587,3.2587,48.0],["1995-11-09",3.2587,3.2587,3.2587,3.2587,3.0],["1995-11-10",3.2587,3.2587,3.2587,3.2587,58.0],["1995-11-13",3.2587,3.2587,3.2587,3.2587,14.0],["1995-11-14",3.2587,3.2587,3.2587,3.2587,0.0],["1995-11-15",3.2587,3.2587,3.2587,3.2587,0.0],["1995-11-16",3.2587,3.2587,3.2587,3.2587,17.0],["1995-11-17",3.2587,3.2587,3.2587,3.2587,51.0],["1995-11-20",3.2587,3.2587,3.2587,3.2587,34.0],["1995-11-21",3.2587,3.2587,3.2587,3.2587,17.0],["1995-11-22",3.2587,3.2587,3.2587,3.2587,0.0],["1995-11-24",3.2587,3.2587,3.2587,3.2587,34.0],["1995-11-27",3.2587,3.2587,3.2587,3.2587,0.0],["1995-11-28",3.2587,3.2587,3.2587,3.2587,0.0],["1995-11-29",3.2587,3.2587,3.2587,3.2587,3.0],["1995-11-30",3.2587,3.2587,3.2587,3.2587,0.0],["1995-12-01",3.2587,3.2587,3.2587,3.2587,7.0],["1995-12-04",3.2587,3.2587,3.2587,3.2587,27.0],["1995-12-05",3.2587,3.2587,3.2587,3.2587,41.0],["1995-12-06",3.2587,3.2587,3.2587,3.2587,0.0],["1995-12-07",3.2587,3.2587,3.2587,3.2587,48.0],["1995-12-08",3.2587,3.2587,3.2587,3.2587,0.0],["1995-12-11",3.2587,3.2587,3.2587,3.2587,0.0],["1995-12-12",3.2587,3.2587,3.2587,3.2587,7.0],["1995-12-13",3.2587,3.2587,3.2587,3.2587,34.0],["1995-12-14",3.2587,3.2587,3.2587,3.2587,79.0],["1995-12-15",3.2587,3.2587,3.2587,3.2587,17.0],["1995-12-18",3.2587,3.2587,3.2587,3.2587,0.0],["1995-12-19",3.2587,3.2587,3.2587,3.2587,0.0],["1995-12-20",3.2587,3.2587,3.2587,3.2587,7.0],["1995-12-21",3.2587,3.2587,3.2587,3.2587,38.0],["1995-12-22",3.2587,3.2587,3.2587,3.2587,27.0],["1995-12-26",3.2587,3.2587,3.2587,3.2587,7.0],["1995-12-27",3.2587,3.2587,3.2587,3.2587,82.0],["1995-12-28",3.2587,3.6661,3.2587,3.6661,223.0],["1995-12-29",3.2587,3.2587,3.2587,3.2587,3.0],["1996-01-02",3.2587,3.2587,3.2587,3.2587,171.0],["1996-01-03",3.2587,3.2587,3.2587,3.2587,7.0],["1996-01-04",3.6661,4.0734,3.6661,3.6661,236.0],["1996-01-05",3.6661,3.6661,3.2587,3.2587,24.0],["1996-01-08",3.2587,3.2587,3.2587,3.2587,0.0],["1996-01-09",3.2587,3.2587,3.2587,3.2587,0.0],["1996-01-10",3.6661,3.6661,3.6661,3.6661,34.0],["1996-01-11",3.6661,3.6661,3.6661,3.6661,110.0],["1996-01-12",3.6661,3.6661,3.6661,3.6661,0.0],["1996-01-15",3.6661,3.6661,3.6661,3.6661,0.0],["1996-01-16",3.6661,3.6661,3.6661,3.6661,0.0],["1996-01-17",3.6661,3.6661,3.2587,3.6661,82.0],["1996-01-18",3.2587,3.2587,3.2587,3.2587,34.0],["1996-01-19",3.2587,3.2587,3.2587,3.2587,0.0],["1996-01-22",3.6661,3.6661,3.6661,3.6661,55.0],["1996-01-23",3.6661,3.6661,3.6661,3.6661,0.0],["1996-01-24",3.6661,3.6661,3.6661,3.6661,10.0],["1996-01-25",4.0734,4.0734,4.0734,4.0734,34.0],["1996-01-26",3.6661,3.6661,3.6661,3.6661,34.0],["1996-01-29",3.6661,3.6661,3.2587,3.6661,55.0],["1996-01-30",3.6661,3.6661,3.6661,3.6661,3.0],["1996-01-31",3.6661,3.6661,3.6661,3.6661,0.0],["1996-02-01",3.6661,3.6661,3.6661,3.6661,0.0],["1996-02-02",3.6661,3.6661,3.6661,3.6661,0.0],["1996-02-05",3.6661,3.6661,3.6661,3.6661,0.0],["1996-02-06",3.6661,3.6661,3.6661,3.6661,21.0],["1996-02-07",3.6661,3.6661,3.6661,3.6661,0.0],["1996-02-08",3.6661,3.6661,3.6661,3.6661,21.0],["1996-02-09",3.2587,3.2587,3.2587,3.2587,397.0],["1996-02-12",3.2587,3.2587,3.2587,3.2587,10.0],["1996-02-13",3.2587,3.6661,3.2587,3.6661,38.0],["1996-02-14",3.6661,3.6661,3.6661,3.6661,0.0],["1996-02-15",3.6661,3.6661,3.6661,3.6661,0.0],["1996-02-16",3.2587,3.2587,3.2587,3.2587,65.0],["1996-02-20",3.2587,3.2587,3.2587,3.2587,103.0],["1996-02-21",3.2587,3.2587,3.2587,3.2587,7.0],["1996-02-22",3.2587,3.2587,3.2587,3.2587,21.0],["1996-02-23",3.2587,3.2587,3.2587,3.2587,48.0],["1996-02-26",3.2587,3.2587,3.2587,3.2587,10.0],["1996-02-27",3.2587,3.2587,3.2587,3.2587,3.0],["1996-02-28",3.2587,3.2587,3.2587,3.2587,27.0],["1996-02-29",3.2587,3.2587,3.2587,3.2587,0.0],["1996-03-01",3.2587,3.2587,3.2587,3.2587,158.0],["1996-03-04",3.2587,3.2587,3.2587,3.2587,86.0],["1996-03-05",3.2587,3.2587,3.2587,3.2587,7.0],["1996-03-06",3.2587,3.2587,3.2587,3.2587,3.0],["1996-03-07",3.2587,3.6661,3.2587,3.6661,31.0],["1996-03-08",3.6661,3.6661,3.6661,3.6661,0.0],["1996-03-11",3.2587,3.2587,3.2587,3.2587,3.0],["1996-03-12",3.2587,3.2587,3.2587,3.2587,0.0],["1996-03-13",3.2587,3.2587,3.2587,3.2587,62.0],["1996-03-14",3.2587,3.2587,3.2587,3.2587,17.0],["1996-03-15",3.2587,3.2587,3.2587,3.2587,0.0],["1996-03-18",3.2587,3.2587,3.2587,3.2587,0.0],["1996-03-19",3.2587,3.2587,3.2587,3.2587,7.0],["1996-03-20",3.2587,3.2587,3.2587,3.2587,3.0],["1996-03-21",3.2587,3.2587,3.2587,3.2587,0.0],["1996-03-22",3.2587,3.2587,3.2587,3.2587,7.0],["1996-03-25",3.2587,3.2587,3.2587,3.2587,0.0],["1996-03-26",3.2587,3.2587,3.2587,3.2587,0.0],["1996-03-27",3.2587,3.6661,3.2587,3.6661,459.0],["1996-03-28",3.6661,3.6661,3.6661,3.6661,0.0],["1996-03-29",3.6661,3.6661,3.6661,3.6661,34.0],["1996-04-01",3.6661,3.6661,3.6661,3.6661,0.0],["1996-04-02",3.6661,3.6661,3.6661,3.6661,0.0],["1996-04-03",3.6661,3.6661,3.6661,3.6661,0.0],["1996-04-04",4.0734,4.0734,4.0734,4.0734,103.0],["1996-04-08",3.6661,3.6661,3.6661,3.6661,17.0],["1996-04-09",3.6661,3.6661,3.6661,3.6661,58.0],["1996-04-10",4.0734,4.0734,4.0734,4.0734,10.0],["1996-04-11",3.6661,4.0734,3.6661,4.0734,75.0],["1996-04-12",4.0734,4.0734,4.0734,4.0734,0.0],["1996-04-15",4.4808,4.4808,4.4808,4.4808,68.0],["1996-04-16",4.0734,4.4808,4.0734,4.0734,486.0],["1996-04-17",4.4808,4.4808,4.4808,4.4808,3.0],["1996-04-18",4.0734,4.0734,4.0734,4.0734,7.0],["1996-04-19",4.0734,4.0734,4.0734,4.0734,0.0],["1996-04-22",4.0734,4.0734,4.0734,4.0734,0.0],["1996-04-23",4.0734,4.0734,4.0734,4.0734,7.0],["1996-04-24",4.0734,4.8881,4.0734,4.4808,106.0],["1996-04-25",4.8881,4.8881,4.8881,4.8881,181.0],["1996-04-26",4.8881,4.8881,4.8881,4.8881,0.0],["1996-04-29",4.4808,4.4808,4.0734,4.0734,38.0],["1996-04-30",4.0734,4.0734,4.0734,4.0734,178.0],["1996-05-01",4.0734,4.0734,4.0734,4.0734,10.0],["1996-05-02",4.0734,4.0734,4.0734,4.0734,38.0],["1996-05-03",4.0734,4.0734,4.0734,4.0734,0.0],["1996-05-06",4.4808,4.8881,4.4808,4.8881,137.0],["1996-05-07",4.8881,5.7028,4.8881,5.2954,123.0],["1996-05-08",5.2954,5.2954,5.2954,5.2954,0.0],["1996-05-09",5.2954,5.7028,5.2954,5.7028,68.0],["1996-05-10",5.7028,5.7028,5.2954,5.2954,130.0],["1996-05-13",4.8881,4.8881,4.8881,4.8881,7.0],["1996-05-14",5.7028,5.7028,5.2954,5.2954,21.0],["1996-05-15",5.2954,5.7028,5.2954,5.7028,103.0],["1996-05-16",5.7028,5.7028,5.7028,5.7028,0.0],["1996-05-17",5.7028,5.7028,5.7028,5.7028,0.0],["1996-05-20",5.7028,5.7028,5.7028,5.7028,10.0],["1996-05-21",5.7028,5.7028,5.7028,5.7028,0.0],["1996-05-22",5.2954,5.2954,4.8881,4.8881,72.0],["1996-05-23",5.2954,5.2954,4.8881,4.8881,38.0],["1996-05-24",4.8881,4.8881,4.8881,4.8881,38.0],["1996-05-28",5.2954,5.2954,5.2954,5.2954,17.0],["1996-05-29",5.2954,5.2954,5.2954,5.2954,17.0],["1996-05-30",5.2954,5.2954,5.2954,5.2954,55.0],["1996-05-31",5.2954,5.2954,5.2954,5.2954,0.0],["1996-06-03",5.2954,5.2954,5.2954,5.2954,223.0],["1996-06-04",5.2954,6.1101,5.2954,6.1101,89.0],["1996-06-05",6.1101,6.1101,6.1101,6.1101,0.0],["1996-06-06",5.7028,6.1101,5.7028,6.1101,45.0],["1996-06-07",6.5175,6.5175,6.1101,6.1101,55.0],["1996-06-10",6.5175,6.5175,6.5175,6.5175,96.0],["1996-06-11",6.5175,6.5175,6.5175,6.5175,0.0],["1996-06-12",6.5175,6.5175,6.5175,6.5175,38.0],["1996-06-13",6.5175,6.9248,6.5175,6.9248,82.0],["1996-06-14",6.9248,6.9248,6.9248,6.9248,0.0],["1996-06-17",6.5175,7.3322,6.5175,7.3322,401.0],["1996-06-18",7.3322,7.3322,6.5175,6.5175,5424.0],["1996-06-19",6.1101,6.5175,6.1101,6.5175,79.0],["1996-06-20",6.5175,6.5175,6.5175,6.5175,34.0],["1996-06-21",6.5175,6.5175,6.5175,6.5175,0.0],["1996-06-24",6.5175,6.5175,6.5175,6.5175,0.0],["1996-06-25",6.5175,6.5175,6.5175,6.5175,7.0],["1996-06-26",6.1101,6.1101,6.1101,6.1101,45.0],["1996-06-27",6.1101,6.5175,6.1101,6.5175,82.0],["1996-06-28",6.5175,6.5175,6.5175,6.5175,14.0],["1996-07-01",6.1101,6.1101,6.1101,6.1101,27.0],["1996-07-02",6.1101,6.1101,6.1101,6.1101,34.0],["1996-07-03",6.1101,6.1101,6.1101,6.1101,188.0],["1996-07-05",6.1101,6.1101,6.1101,6.1101,0.0],["1996-07-08",6.1101,6.1101,6.1101,6.1101,0.0],["1996-07-09",6.1101,6.1101,6.1101,6.1101,0.0],["1996-07-10",6.1101,6.1101,6.1101,6.1101,0.0],["1996-07-11",6.1101,6.1101,6.1101,6.1101,7.0],["1996-07-12",5.7028,5.7028,5.7028,5.7028,479.0],["1996-07-15",5.7028,5.7028,5.7028,5.7028,3.0],["1996-07-16",5.7028,5.7028,5.7028,5.7028,1099.0],["1996-07-17",5.7028,5.7028,5.7028,5.7028,0.0],["1996-07-18",5.7028,6.5175,5.7028,6.5175,75.0],["1996-07-19",6.5175,6.5175,6.5175,6.5175,7.0],["1996-07-22",6.5175,6.5175,6.5175,6.5175,0.0],["1996-07-23",6.5175,6.5175,6.5175,6.5175,27.0],["1996-07-24",6.5175,6.5175,6.5175,6.5175,0.0],["1996-07-25",6.5175,6.5175,6.5175,6.5175,21.0],["1996-07-26",6.5175,6.5175,6.5175,6.5175,10.0],["1996-07-29",6.5175,6.5175,6.5175,6.5175,0.0],["1996-07-30",6.5175,6.5175,6.5175,6.5175,34.0],["1996-07-31",6.5175,6.5175,6.5175,6.5175,14.0],["1996-08-01",7.3322,7.3322,7.3322,7.3322,34.0],["1996-08-02",6.5175,6.9248,6.5175,6.9248,164.0],["1996-08-05",6.5175,6.5175,6.5175,6.5175,34.0],["1996-08-06",6.1101,6.5175,6.1101,6.5175,62.0],["1996-08-07",6.5175,6.5175,6.5175,6.5175,0.0],["1996-08-08",6.5175,6.5175,6.5175,6.5175,0.0],["1996-08-09",6.1101,6.1101,6.1101,6.1101,7.0],["1996-08-12",6.5175,6.5175,6.5175,6.5175,103.0],["1996-08-13",6.5175,6.5175,6.5175,6.5175,0.0],["1996-08-14",6.5175,6.5175,6.5175,6.5175,34.0],["1996-08-15",6.5175,6.5175,6.5175,6.5175,0.0],["1996-08-16",6.5175,6.5175,6.5175,6.5175,34.0],["1996-08-19",6.5175,6.5175,6.5175,6.5175,7.0],["1996-08-20",6.5175,6.5175,6.5175,6.5175,34.0],["1996-08-21",6.5175,6.5175,6.5175,6.5175,7.0],["1996-08-22",6.5175,6.5175,6.1101,6.5175,21.0],["1996-08-23",6.5175,6.5175,6.5175,6.5175,0.0],["1996-08-26",6.9248,6.9248,6.9248,6.9248,17.0],["1996-08-27",6.5175,6.5175,6.5175,6.5175,48.0],["1996-08-28",6.5175,6.5175,6.5175,6.5175,0.0],["1996-08-29",6.5175,6.5175,6.5175,6.5175,0.0],["1996-08-30",6.5175,6.5175,6.5175,6.5175,0.0],["1996-09-03",6.5175,6.5175,6.5175,6.5175,0.0],["1996-09-04",6.5175,6.5175,6.5175,6.5175,113.0],["1996-09-05",6.9248,7.3322,6.9248,7.3322,514.0],["1996-09-06",7.3322,7.3322,7.3322,7.3322,0.0],["1996-09-09",7.3322,7.3322,7.3322,7.3322,0.0],["1996-09-10",6.9248,6.9248,6.9248,6.9248,10.0],["1996-09-11",6.9248,6.9248,6.9248,6.9248,0.0],["1996-09-12",7.3322,7.3322,6.9248,6.9248,199.0],["1996-09-13",7.3321,8.1468,7.3321,8.1468,288.0],["1996-09-16",9.3689,9.7762,8.9615,9.7762,267.0],["1996-09-17",8.9615,8.9615,8.1468,8.1468,86.0],["1996-09-18",8.9615,8.9615,8.1468,8.5542,247.0],["1996-09-19",8.1468,8.5542,8.1468,8.5542,147.0],["1996-09-20",8.5542,9.7762,8.5542,8.9615,449.0],["1996-09-23",9.3689,9.3689,8.9615,8.9615,127.0],["1996-09-24",8.9615,9.7762,8.9615,9.7762,188.0],["1996-09-25",9.7762,10.1835,8.9615,8.9615,377.0],["1996-09-26",8.9615,8.9615,8.9615,8.9615,10.0],["1996-09-27",8.9615,9.7762,8.9615,9.7762,51.0],["1996-09-30",8.9615,12.2203,8.9615,12.2203,688.0],["1996-10-01",13.0349,13.0349,11.4056,11.4056,387.0],["1996-10-02",11.4056,11.4056,9.7762,10.5909,62.0],["1996-10-03",11.4056,11.4056,10.5909,10.5909,21.0],["1996-10-04",11.4056,11.4056,11.4056,11.4056,27.0],["1996-10-07",13.0349,13.0349,12.2203,12.2203,240.0],["1996-10-08",11.8129,13.0349,11.8129,12.6276,168.0],["1996-10-09",13.0349,13.8496,13.0349,13.4423,123.0],["1996-10-10",13.8496,13.8496,13.0349,13.4423,339.0],["1996-10-11",13.4423,13.4423,13.0349,13.4423,209.0],["1996-10-14",13.4423,13.8496,13.0349,13.0349,127.0],["1996-10-15",13.0349,13.0349,13.0349,13.0349,7.0],["1996-10-16",12.6276,12.6276,12.6276,12.6276,10.0],["1996-10-17",12.2203,13.0349,12.2203,13.0349,75.0],["1996-10-18",13.0349,13.0349,13.0349,13.0349,0.0],["1996-10-21",13.0349,13.0349,13.0349,13.0349,17.0],["1996-10-22",13.0349,13.0349,12.2203,12.2203,154.0],["1996-10-23",12.2203,12.2203,12.2203,12.2203,68.0],["1996-10-24",12.2203,12.2203,12.2203,12.2203,17.0],["1996-10-25",12.2203,12.2203,11.8129,11.8129,226.0],["1996-10-28",11.4056,11.4056,11.4056,11.4056,7.0],["1996-10-29",11.4056,12.2203,10.1835,12.2203,613.0],["1996-10-30",11.4056,11.4056,10.5909,10.5909,48.0],["1996-10-31",10.9982,10.9982,10.9982,10.9982,3.0],["1996-11-01",10.1835,10.1835,10.1835,10.1835,41.0],["1996-11-04",10.1835,10.1835,10.1835,10.1835,0.0],["1996-11-05",10.9982,11.8129,10.9982,11.4056,137.0],["1996-11-06",11.4056,11.4056,11.4056,11.4056,212.0],["1996-11-07",10.5909,11.4056,10.5909,11.4056,51.0],["1996-11-08",11.4056,11.4056,10.5909,10.5909,14.0],["1996-11-11",10.5909,10.5909,10.5909,10.5909,24.0],["1996-11-12",10.5909,10.5909,9.7762,10.5909,38.0],["1996-11-13",10.5909,10.5909,10.5909,10.5909,34.0],["1996-11-14",12.2203,12.2203,10.5909,11.4056,469.0],["1996-11-15",10.5909,11.4056,10.5909,10.5909,106.0],["1996-11-18",11.4056,12.2203,10.5909,10.5909,270.0],["1996-11-19",10.5909,10.5909,10.5909,10.5909,137.0],["1996-11-20",10.5909,10.5909,10.5909,10.5909,10.0],["1996-11-21",9.7762,9.7762,9.7762,9.7762,17.0],["1996-11-22",10.5909,10.5909,10.5909,10.5909,3.0],["1996-11-25",10.1835,10.1835,9.7762,9.7762,161.0],["1996-11-26",9.7762,9.7762,9.7762,9.7762,17.0],["1996-11-27",9.7762,11.4056,9.7762,11.4056,168.0],["1996-11-29",10.5909,10.5909,10.5909,10.5909,7.0],["1996-12-02",10.5909,10.5909,10.5909,10.5909,21.0],["1996-12-03",10.1835,10.1835,10.1835,10.1835,17.0],["1996-12-04",10.1835,10.1835,10.1835,10.1835,0.0],["1996-12-05",9.7762,9.7762,9.7762,9.7762,123.0],["1996-12-06",8.9615,9.7762,8.1468,9.3689,96.0],["1996-12-09",9.3689,9.7762,9.3689,9.7762,130.0],["1996-12-10",9.7762,10.5909,9.7762,10.5909,72.0],["1996-12-11",11.4056,11.4056,10.5909,10.9982,68.0],["1996-12-12",10.1835,10.1835,10.1835,10.1835,96.0],["1996-12-13",10.1835,10.5909,10.1835,10.5909,41.0],["1996-12-16",10.5909,10.5909,10.5909,10.5909,0.0],["1996-12-17",10.1835,11.4056,10.1835,11.4056,99.0],["1996-12-18",11.4056,11.4056,11.4056,11.4056,3.0],["1996-12-19",11.4056,11.4056,10.1835,10.1835,41.0],["1996-12-20",10.1835,10.5909,10.1835,10.5909,24.0],["1996-12-23",10.5909,10.9982,10.5909,10.9982,21.0],["1996-12-24",11.4056,11.4056,11.4056,11.4056,205.0],["1996-12-26",11.4056,11.4056,11.4056,11.4056,0.0],["1996-12-27",10.9982,11.4056,10.9982,11.4056,14.0],["1996-12-30",10.9982,11.4056,10.5909,10.9982,86.0],["1996-12-31",11.4056,11.4056,10.5909,11.4056,188.0],["1997-01-02",11.4056,11.4056,11.4056,11.4056,0.0],["1997-01-03",11.4056,11.4056,11.4056,11.4056,0.0],["1997-01-06",11.4056,11.4056,11.4056,11.4056,0.0],["1997-01-07",11.4056,11.4056,11.4056,11.4056,0.0],["1997-01-08",10.9982,11.4056,10.9982,11.4056,62.0],["1997-01-09",11.4056,11.4056,11.4056,11.4056,0.0],["1997-01-10",10.9982,10.9982,10.9982,10.9982,41.0],["1997-01-13",10.9982,10.9982,10.9982,10.9982,68.0],["1997-01-14",10.9982,10.9982,10.9982,10.9982,7.0],["1997-01-15",10.9982,10.9982,10.9982,10.9982,0.0],["1997-01-16",10.9982,11.4056,10.5909,10.5909,62.0],["1997-01-17",10.5909,10.5909,10.1835,10.1835,68.0],["1997-01-20",10.5909,11.4056,10.5909,11.4056,414.0],["1997-01-21",10.5909,12.2203,10.5909,12.2203,120.0],["1997-01-22",13.0349,13.4423,11.4056,11.4056,329.0],["1997-01-23",10.9982,11.4056,10.9982,10.9982,92.0],["1997-01-24",11.8129,13.0349,11.8129,13.0349,86.0],["1997-01-27",12.6276,13.8496,12.6276,13.0349,270.0],["1997-01-28",13.4423,13.8496,13.4423,13.4423,106.0],["1997-01-29",13.8496,13.8496,13.8496,13.8496,17.0],["1997-01-30",14.257,16.2937,14.257,16.2937,360.0],["1997-01-31",15.8863,23.6258,15.8863,23.6258,1034.0],["1997-02-03",21.9965,21.9965,19.1451,19.9598,1442.0],["1997-02-04",19.5524,19.5524,18.3304,18.7377,147.0],["1997-02-05",18.7377,20.3671,18.7377,19.5524,151.0],["1997-02-06",19.1451,20.3671,19.1451,19.9598,96.0],["1997-02-07",20.3671,20.3671,20.3671,20.3671,38.0],["1997-02-10",19.9598,20.3671,19.9598,19.9598,178.0],["1997-02-11",19.9598,19.9598,19.9598,19.9598,79.0],["1997-02-12",20.3671,21.1818,19.9597,21.1818,195.0],["1997-02-13",20.7744,20.7744,20.7744,20.7744,10.0],["1997-02-14",20.3671,21.1818,20.3671,21.1818,192.0],["1997-02-18",20.3671,24.4405,20.3671,24.4405,1346.0],["1997-02-19",23.6258,25.6625,23.6258,25.6625,466.0],["1997-02-20",26.0699,26.0699,23.6258,23.6258,657.0],["1997-02-21",23.2185,23.6258,22.8111,23.6258,103.0],["1997-02-24",23.6258,24.0332,23.6258,24.0332,51.0],["1997-02-25",24.8479,24.8479,23.6258,23.6258,48.0],["1997-02-26",24.4405,24.4405,22.8111,22.8111,609.0],["1997-02-27",22.8111,22.8111,20.3671,20.7744,366.0],["1997-02-28",21.1818,21.1818,20.3671,20.3671,137.0],["1997-03-03",20.7744,20.7744,20.3671,20.3671,79.0],["1997-03-04",20.7744,20.7744,19.9597,20.3671,106.0],["1997-03-05",19.5524,19.5524,19.5524,19.5524,175.0],["1997-03-06",19.9597,19.9597,19.5524,19.5524,48.0],["1997-03-07",19.9597,20.3671,19.5524,19.5524,130.0],["1997-03-10",19.5524,19.5524,19.5524,19.5524,0.0],["1997-03-11",18.7377,18.7377,17.1083,17.1083,137.0],["1997-03-12",16.2937,17.5157,16.2937,17.5157,336.0],["1997-03-13",17.1083,17.1083,17.1083,17.1083,7.0],["1997-03-14",17.923,17.923,17.923,17.923,34.0],["1997-03-17",17.923,17.923,17.923,17.923,17.0],["1997-03-18",17.923,17.923,16.701,16.701,339.0],["1997-03-19",16.701,17.5157,16.701,17.5157,75.0],["1997-03-20",17.1083,17.1083,16.2937,16.2937,137.0],["1997-03-21",16.701,16.701,16.701,16.701,34.0],["1997-03-24",16.2937,16.701,16.2937,16.2937,205.0],["1997-03-25",16.701,16.701,16.701,16.701,3.0],["1997-03-26",17.1083,17.1083,17.1083,17.1083,34.0],["1997-03-27",17.923,17.923,17.923,17.923,75.0],["1997-03-31",17.923,18.7377,17.923,18.7377,45.0],["1997-04-01",18.7377,18.7377,17.923,17.923,308.0],["1997-04-02",17.923,17.923,17.1083,17.1083,377.0],["1997-04-03",17.1083,17.1083,17.1083,17.1083,0.0],["1997-04-04",17.923,18.7377,17.923,18.7377,205.0],["1997-04-07",19.5524,19.5524,19.5524,19.5524,253.0],["1997-04-08",18.7377,18.7377,18.7377,18.7377,21.0],["1997-04-09",19.5524,19.5524,19.1451,19.1451,404.0],["1997-04-10",19.1451,19.9598,19.1451,19.9598,58.0],["1997-04-11",19.9597,19.9597,19.5524,19.5524,514.0],["1997-04-14",20.3671,20.3671,20.3671,20.3671,3.0],["1997-04-15",19.1451,19.1451,17.923,17.923,199.0],["1997-04-16",17.923,17.923,17.1084,17.923,202.0],["1997-04-17",17.923,17.923,17.923,17.923,7.0],["1997-04-18",17.923,17.923,17.923,17.923,120.0],["1997-04-21",17.923,17.923,17.923,17.923,17.0],["1997-04-22",17.923,17.923,17.923,17.923,7.0],["1997-04-23",17.923,17.923,17.923,17.923,34.0],["1997-04-24",17.923,17.923,17.923,17.923,0.0],["1997-04-25",17.923,17.923,17.923,17.923,0.0],["1997-04-28",17.923,17.923,17.923,17.923,34.0],["1997-04-29",17.923,17.923,17.923,17.923,21.0],["1997-04-30",18.7377,20.3671,18.7377,20.3671,75.0],["1997-05-01",21.1818,21.1818,18.7377,18.7377,716.0],["1997-05-02",18.7377,18.7377,18.7377,18.7377,14.0],["1997-05-05",18.3304,18.7377,18.3304,18.7377,31.0],["1997-05-06",18.3304,18.3304,17.923,17.923,38.0],["1997-05-07",17.923,17.923,17.923,17.923,31.0],["1997-05-08",17.5157,17.923,17.1084,17.923,120.0],["1997-05-09",18.7377,18.7377,17.923,17.923,34.0],["1997-05-12",18.3304,18.7377,17.5157,18.7377,322.0],["1997-05-13",19.5524,19.5524,17.923,17.923,164.0],["1997-05-14",17.923,17.923,17.923,17.923,445.0],["1997-05-15",17.1083,17.1083,17.1083,17.1083,661.0],["1997-05-16",17.1084,18.7377,17.1084,17.923,240.0],["1997-05-19",17.1083,17.1083,16.2937,17.1083,250.0],["1997-05-20",17.923,17.923,17.1083,17.1083,312.0],["1997-05-21",17.923,17.923,17.923,17.923,158.0],["1997-05-22",18.7377,18.7377,17.923,17.923,253.0],["1997-05-23",17.923,17.923,17.923,17.923,0.0],["1997-05-27",18.3304,18.3304,18.3304,18.3304,34.0],["1997-05-28",17.923,17.923,17.923,17.923,41.0],["1997-05-29",18.7377,18.7377,17.1083,17.1083,120.0],["1997-05-30",17.923,18.7377,17.923,18.7377,137.0],["1997-06-02",16.701,17.5157,16.701,17.5157,158.0],["1997-06-03",17.5157,17.923,17.5157,17.923,24.0],["1997-06-04",18.3304,18.3304,18.3304,18.3304,14.0],["1997-06-05",17.923,17.923,17.923,17.923,3.0],["1997-06-06",17.923,17.923,17.5157,17.5157,27.0],["1997-06-09",18.3304,18.3304,17.5157,17.923,407.0],["1997-06-10",17.5157,17.5157,17.5157,17.5157,21.0],["1997-06-11",16.701,17.1083,16.701,17.1083,51.0],["1997-06-12",17.5157,17.5157,17.5157,17.5157,3.0],["1997-06-13",17.1084,17.5157,16.701,16.701,92.0],["1997-06-16",18.3304,18.7377,17.1084,17.923,168.0],["1997-06-17",17.1083,17.1083,17.1083,17.1083,24.0],["1997-06-18",17.1083,17.1083,17.1083,17.1083,0.0],["1997-06-19",17.923,17.923,17.923,17.923,58.0],["1997-06-20",17.1084,17.923,17.1084,17.923,41.0],["1997-06-23",17.1083,17.1083,17.1083,17.1083,7.0],["1997-06-24",18.3304,18.3304,18.3304,18.3304,27.0],["1997-06-25",17.923,17.923,17.5157,17.5157,21.0],["1997-06-26",17.1084,17.5157,17.1084,17.5157,123.0],["1997-06-27",17.1084,17.5157,16.701,17.5157,79.0],["1997-06-30",18.3304,18.3304,18.3304,18.3304,21.0],["1997-07-01",19.1451,19.1451,18.3304,18.3304,178.0],["1997-07-02",17.5157,17.5157,16.2937,16.701,603.0],["1997-07-03",16.2937,16.2937,16.2937,16.2937,281.0],["1997-07-07",16.2937,16.2937,16.2937,16.2937,0.0],["1997-07-08",16.2937,16.2937,16.2937,16.2937,7.0],["1997-07-09",16.2937,16.2937,16.2937,16.2937,31.0],["1997-07-10",16.2937,16.2937,16.2937,16.2937,17.0],["1997-07-11",16.2937,16.2937,15.8863,15.8863,31.0],["1997-07-14",16.2937,16.2937,15.8863,15.8863,24.0],["1997-07-15",16.2937,16.2937,15.8863,15.8863,21.0],["1997-07-16",15.8863,15.8863,15.8863,15.8863,55.0],["1997-07-17",15.8863,15.8863,15.8863,15.8863,21.0],["1997-07-18",15.8863,15.8863,15.8863,15.8863,120.0],["1997-07-21",15.8863,15.8863,15.479,15.479,294.0],["1997-07-22",15.8863,15.8863,15.8863,15.8863,34.0],["1997-07-23",15.8863,15.8863,15.8863,15.8863,0.0],["1997-07-24",15.0716,15.0716,14.6643,14.6643,770.0],["1997-07-25",15.479,15.479,15.479,15.479,51.0],["1997-07-28",15.8863,15.8863,15.479,15.479,27.0],["1997-07-29",15.479,15.479,15.479,15.479,0.0],["1997-07-30",15.479,16.2937,15.479,16.2937,123.0],["1997-07-31",15.8863,15.8863,15.479,15.479,7.0],["1997-08-01",15.479,15.479,15.0716,15.0716,21.0],["1997-08-04",15.0716,15.0716,15.0716,15.0716,0.0],["1997-08-05",15.8863,15.8863,15.8863,15.8863,68.0],["1997-08-06",15.479,17.1084,15.479,16.701,192.0],["1997-08-07",16.701,16.701,16.701,16.701,0.0],["1997-08-08",16.2937,16.2937,16.2937,16.2937,17.0],["1997-08-11",16.2937,16.2937,16.2937,16.2937,0.0],["1997-08-12",16.2937,17.1083,16.2937,17.1083,192.0],["1997-08-13",17.1083,17.923,17.1083,17.1083,123.0],["1997-08-14",17.1083,17.1083,17.1083,17.1083,51.0],["1997-08-15",17.1083,17.1083,17.1083,17.1083,0.0],["1997-08-18",17.5157,17.5157,16.701,16.701,377.0],["1997-08-19",17.5157,17.923,17.1083,17.1083,89.0],["1997-08-20",17.923,17.923,17.923,17.923,442.0],["1997-08-21",18.3304,18.3304,17.923,17.923,791.0],["1997-08-22",17.923,18.3304,17.923,17.923,260.0],["1997-08-25",17.923,17.923,17.923,17.923,0.0],["1997-08-26",18.3304,18.3304,17.923,17.923,592.0],["1997-08-27",17.1084,17.923,17.1084,17.923,31.0],["1997-08-28",17.923,17.923,17.923,17.923,0.0],["1997-08-29",18.7377,18.7377,18.7377,18.7377,760.0],["1997-09-02",19.1451,23.6258,19.1451,23.6258,2126.0],["1997-09-03",22.8111,22.8111,21.9965,22.8111,404.0],["1997-09-04",22.8111,22.8111,21.1818,22.8111,360.0],["1997-09-05",23.2185,23.6258,21.9965,21.9965,181.0],["1997-09-08",22.8111,22.8111,22.8111,22.8111,366.0],["1997-09-09",21.9965,23.6258,21.9965,22.8111,175.0],["1997-09-10",24.4405,26.0699,24.4405,26.0699,572.0],["1997-09-11",26.0699,26.0699,24.4405,24.4405,161.0],["1997-09-12",25.2552,25.2552,24.4405,24.4405,72.0],["1997-09-15",24.4405,24.4405,24.4405,24.4405,3.0],["1997-09-16",24.4405,24.4405,24.4405,24.4405,41.0],["1997-09-17",24.4405,24.4405,24.4405,24.4405,0.0],["1997-09-18",23.6258,25.2552,23.6258,25.2552,72.0],["1997-09-19",25.6625,25.6625,24.4405,25.2552,175.0],["1997-09-22",24.4405,24.8479,22.8111,24.0332,380.0],["1997-09-23",22.4038,23.6258,22.4038,22.8111,383.0],["1997-09-24",23.2185,25.2552,22.8111,25.2552,510.0],["1997-09-25",25.6625,26.4772,25.2552,26.0699,746.0],["1997-09-26",26.0699,26.0699,26.0699,26.0699,356.0],["1997-09-29",28.5139,29.3286,28.1066,28.5139,661.0],["1997-09-30",28.9213,28.9213,28.5139,28.9213,308.0],["1997-10-01",27.6992,28.5139,27.6992,28.5139,493.0],["1997-10-02",28.5139,29.3286,28.1066,28.5139,1554.0],["1997-10-03",28.9213,29.3286,28.1066,28.9213,346.0],["1997-10-06",28.1066,30.958,27.6992,30.958,678.0],["1997-10-07",30.1433,30.1433,30.1433,30.1433,34.0],["1997-10-08",30.958,30.958,30.1433,30.1433,294.0],["1997-10-09",29.7359,29.7359,29.7359,29.7359,65.0],["1997-10-10",30.1433,30.1433,29.3286,30.1433,89.0],["1997-10-13",29.3286,29.3286,27.6993,27.6993,370.0],["1997-10-14",27.6993,27.6993,26.0699,27.6993,366.0],["1997-10-15",26.4772,27.6993,26.4772,27.6993,154.0],["1997-10-16",27.2919,28.5139,27.2919,27.6993,188.0],["1997-10-17",27.6993,27.6993,27.6993,27.6993,0.0],["1997-10-20",29.3286,29.7359,28.9213,29.7359,123.0],["1997-10-21",29.7359,30.1433,29.7359,29.7359,219.0],["1997-10-22",29.736,30.1433,29.3286,30.1433,158.0],["1997-10-23",29.3286,30.5506,29.3286,30.5506,96.0],["1997-10-24",29.3286,29.3286,28.5139,29.3286,394.0],["1997-10-27",29.3286,29.3286,26.0699,26.0699,219.0],["1997-10-28",26.0699,27.6993,24.4405,27.6993,801.0],["1997-10-29",26.4772,27.6992,26.4772,26.8846,253.0],["1997-10-30",28.1066,30.958,26.8845,27.2919,1257.0],["1997-10-31",27.2919,29.3286,27.2919,28.5139,178.0],["1997-11-03",27.6992,27.6992,26.8846,26.8846,250.0],["1997-11-04",27.6992,27.6992,26.0699,26.0699,229.0],["1997-11-05",26.0699,26.0699,25.2552,25.2552,120.0],["1997-11-06",26.0699,26.8846,26.0699,26.8846,127.0],["1997-11-07",26.8846,26.8846,26.8846,26.8846,0.0],["1997-11-10",26.0699,26.0699,25.2552,25.2552,134.0],["1997-11-11",25.6625,25.6625,25.2552,25.2552,103.0],["1997-11-12",25.2552,25.2552,25.2552,25.2552,24.0],["1997-11-13",24.4405,24.4405,24.4405,24.4405,10.0],["1997-11-14",24.4405,24.4405,24.4405,24.4405,0.0],["1997-11-17",24.0332,25.2552,23.6258,24.4405,202.0],["1997-11-18",24.4405,24.4405,24.4405,24.4405,14.0],["1997-11-19",24.0332,24.8478,24.0332,24.4405,58.0],["1997-11-20",24.0332,25.2552,24.0332,25.2552,82.0],["1997-11-21",24.8479,25.6625,24.0332,25.6625,55.0],["1997-11-24",25.6625,26.0699,25.6625,25.6625,45.0],["1997-11-25",26.4772,30.1433,26.4772,29.3286,736.0],["1997-11-26",29.3286,29.3286,28.5139,28.5139,51.0],["1997-11-28",29.3286,30.958,28.5139,29.3286,397.0],["1997-12-01",30.1433,30.1433,28.5139,28.5139,48.0],["1997-12-02",27.6993,27.6993,27.6993,27.6993,3.0],["1997-12-03",27.6993,27.6993,27.6993,27.6993,17.0],["1997-12-04",28.1066,28.1066,28.1066,28.1066,3.0],["1997-12-05",27.6992,29.3286,27.6992,28.1066,257.0],["1997-12-08",28.5139,37.4754,28.5139,31.3653,962.0],["1997-12-09",31.7727,31.7727,29.3286,29.3286,192.0],["1997-12-10",28.5139,28.5139,27.6993,27.6993,226.0],["1997-12-11",26.8846,28.5139,26.8846,27.6993,110.0],["1997-12-12",28.5139,28.5139,28.5139,28.5139,178.0],["1997-12-15",30.1433,30.958,30.1433,30.1433,377.0],["1997-12-16",30.1433,30.1433,28.1066,29.3286,270.0],["1997-12-17",30.1433,31.7727,29.3286,29.3286,315.0],["1997-12-18",30.1433,30.5506,30.1433,30.5506,96.0],["1997-12-19",30.5506,30.958,30.1433,30.1433,185.0],["1997-12-22",30.958,31.7727,30.958,31.7727,24.0],["1997-12-23",32.5873,34.2167,32.5873,34.2167,164.0],["1997-12-24",35.0314,35.8461,35.0314,35.8461,103.0],["1997-12-26",35.8461,35.8461,35.8461,35.8461,0.0],["1997-12-29",36.2534,36.6608,36.2534,36.6608,27.0],["1997-12-30",35.8461,36.6608,35.0314,35.0314,205.0],["1997-12-31",35.8461,41.5489,35.8461,39.9195,675.0],["1998-01-02",40.7342,41.5489,39.9195,39.9195,188.0],["1998-01-05",38.2901,39.5121,38.2901,39.5121,623.0],["1998-01-06",39.5122,39.5122,38.2901,38.6975,260.0],["1998-01-07",39.9195,39.9195,38.2901,39.1048,151.0],["1998-01-08",38.2901,38.6975,38.2901,38.6975,72.0],["1998-01-09",38.2901,38.2901,38.2901,38.2901,113.0],["1998-01-12",37.4754,39.1048,37.4754,37.4754,216.0],["1998-01-13",38.2901,38.2901,36.6608,36.6608,127.0],["1998-01-14",37.4754,37.8828,37.0681,37.4754,72.0],["1998-01-15",36.6608,36.6608,35.4387,35.4387,175.0],["1998-01-16",35.8461,35.8461,35.0314,35.0314,137.0],["1998-01-20",35.0314,37.0681,34.2167,37.0681,89.0],["1998-01-21",37.0681,37.4754,37.0681,37.0681,72.0],["1998-01-22",36.2534,37.8828,36.2534,37.8828,161.0],["1998-01-23",37.0681,37.0681,35.8461,37.0681,178.0],["1998-01-26",35.8461,36.6608,35.8461,35.8461,113.0],["1998-01-27",35.8461,35.8461,35.8461,35.8461,34.0],["1998-01-28",35.4387,36.2534,35.4387,36.2534,55.0],["1998-01-29",35.4387,35.4387,35.4387,35.4387,45.0],["1998-01-30",34.624,35.0314,34.624,34.624,62.0],["1998-02-02",34.2167,34.2167,34.2167,34.2167,65.0],["1998-02-03",33.402,33.402,33.402,33.402,14.0],["1998-02-04",34.2167,34.2167,31.7727,33.402,144.0],["1998-02-05",32.5873,32.5873,31.7726,32.5873,75.0],["1998-02-06",33.402,35.0314,33.402,34.2167,116.0],["1998-02-09",34.2167,37.4754,34.2167,36.6608,202.0],["1998-02-10",37.4754,37.4754,36.6608,36.6608,55.0],["1998-02-11",36.6608,37.4754,36.6608,37.4754,17.0],["1998-02-12",35.8461,37.4754,35.8461,37.4754,48.0],["1998-02-13",37.4754,37.4754,37.4754,37.4754,65.0],["1998-02-17",37.4754,37.4754,36.6608,36.6608,110.0],["1998-02-18",35.8461,35.8461,35.8461,35.8461,24.0],["1998-02-19",35.0314,35.0314,34.2167,34.2167,38.0],["1998-02-20",34.2167,34.2167,34.2167,34.2167,0.0],["1998-02-23",33.402,33.402,32.5873,32.5873,58.0],["1998-02-24",31.7726,32.5873,31.7726,32.5873,75.0],["1998-02-25",33.402,33.402,32.5873,32.5873,51.0],["1998-02-26",31.7727,32.5873,31.7727,31.7727,134.0],["1998-02-27",30.958,31.7727,30.958,31.7727,199.0],["1998-03-02",30.958,31.7727,29.3286,31.7727,226.0],["1998-03-03",32.5873,33.402,31.7726,32.5873,260.0],["1998-03-04",32.5873,32.5873,32.5873,32.5873,247.0],["1998-03-05",32.5873,32.5873,30.1433,30.958,137.0],["1998-03-06",31.7727,32.18,31.3653,31.3653,110.0],["1998-03-09",31.3653,32.18,31.3653,32.18,260.0],["1998-03-10",31.3653,31.3653,30.958,31.3653,68.0],["1998-03-11",30.1433,30.5506,29.736,30.5506,38.0],["1998-03-12",30.5506,32.18,30.5506,32.18,144.0],["1998-03-13",32.18,32.18,30.5506,30.5506,175.0],["1998-03-16",30.958,31.7727,30.1433,31.7727,181.0],["1998-03-17",31.7727,31.7727,30.958,31.3653,123.0],["1998-03-18",31.3653,31.7727,30.958,31.7727,524.0],["1998-03-19",31.3653,31.3653,30.1433,30.5506,363.0],["1998-03-20",30.5506,30.5506,29.7359,29.7359,181.0],["1998-03-23",30.5506,30.5506,29.7359,29.7359,216.0],["1998-03-24",29.3286,31.3653,29.3286,31.3653,613.0],["1998-03-25",30.958,30.958,30.958,30.958,96.0],["1998-03-26",30.1433,30.1433,29.7359,29.7359,123.0],["1998-03-27",29.7359,29.7359,29.7359,29.7359,24.0],["1998-03-30",29.736,30.5506,29.736,30.5506,120.0],["1998-03-31",30.5506,30.5506,29.3286,30.1433,161.0],["1998-04-01",30.1433,30.5506,30.1433,30.5506,65.0],["1998-04-02",29.736,30.958,29.736,30.5506,476.0],["1998-04-03",30.958,31.7727,30.958,31.7727,736.0],["1998-04-06",30.958,31.3653,30.5506,31.3653,407.0],["1998-04-07",30.958,30.958,30.1433,30.958,301.0],["1998-04-08",30.958,30.958,30.958,30.958,0.0],["1998-04-09",30.958,31.3653,30.958,31.3653,236.0],["1998-04-13",30.958,30.958,30.958,30.958,134.0],["1998-04-14",30.1433,30.1433,30.1433,30.1433,14.0],["1998-04-15",30.1433,31.3653,30.1433,30.958,681.0],["1998-04-16",30.958,30.958,30.5506,30.5506,75.0],["1998-04-17",30.958,31.3653,30.958,30.958,562.0],["1998-04-20",30.958,31.3653,30.958,31.3653,329.0],["1998-04-21",30.958,30.958,29.7359,29.7359,212.0],["1998-04-22",30.5506,32.5873,30.5506,32.18,1209.0],["1998-04-23",31.7727,31.7727,30.5506,30.958,421.0],["1998-04-24",30.1433,30.5506,30.1433,30.5506,45.0],["1998-04-27",30.958,30.958,29.736,30.5506,250.0],["1998-04-28",30.1433,30.1433,30.1433,30.1433,7.0],["1998-04-29",30.5506,30.958,30.1433,30.958,68.0],["1998-04-30",30.1433,30.5506,30.1433,30.5506,65.0],["1998-05-01",30.1433,30.1433,30.1433,30.1433,31.0],["1998-05-04",30.958,30.958,30.958,30.958,154.0],["1998-05-05",30.1433,30.1433,29.7359,29.7359,445.0],["1998-05-06",29.7359,30.958,29.7359,30.958,572.0],["1998-05-07",30.958,30.958,30.958,30.958,688.0],["1998-05-08",30.958,30.958,30.958,30.958,449.0],["1998-05-11",30.1433,30.1433,29.3286,29.7359,151.0],["1998-05-12",29.736,30.1433,29.3286,30.1433,185.0],["1998-05-13",30.1433,30.1433,29.736,30.1433,147.0],["1998-05-14",29.7359,30.1433,29.7359,29.7359,383.0],["1998-05-15",30.5506,30.958,30.1433,30.5506,688.0],["1998-05-18",30.1433,30.1433,30.1433,30.1433,55.0],["1998-05-19",29.736,30.5506,29.736,30.5506,134.0],["1998-05-20",30.5506,30.958,30.5506,30.958,247.0],["1998-05-21",30.958,30.958,30.1433,30.1433,158.0],["1998-05-22",30.5506,30.5506,30.5506,30.5506,34.0],["1998-05-26",30.5506,30.5506,30.5506,30.5506,0.0],["1998-05-27",30.1433,30.1433,30.1433,30.1433,7.0],["1998-05-28",30.5506,30.5506,30.1433,30.1433,17.0],["1998-05-29",29.736,29.736,29.3286,29.3286,154.0],["1998-06-01",30.1433,30.5506,30.1433,30.5506,38.0],["1998-06-02",29.3286,29.3286,29.3286,29.3286,17.0],["1998-06-03",30.1433,30.1433,30.1433,30.1433,17.0],["1998-06-04",29.736,30.1433,29.736,30.1433,45.0],["1998-06-05",29.3286,29.7359,28.9213,28.9213,181.0],["1998-06-08",28.5139,28.5139,28.5139,28.5139,7.0],["1998-06-09",29.3286,29.3286,28.5139,28.5139,151.0],["1998-06-10",27.6992,30.5506,26.8846,30.5506,568.0],["1998-06-11",30.958,30.958,30.5506,30.5506,205.0],["1998-06-12",30.958,30.958,30.5506,30.5506,51.0],["1998-06-15",30.958,31.7727,30.958,31.3653,657.0],["1998-06-16",31.3653,31.3653,30.1433,30.958,349.0],["1998-06-17",30.958,30.958,30.1433,30.5506,171.0],["1998-06-18",30.5506,32.18,29.3286,32.18,1585.0],["1998-06-19",32.3158,32.5873,32.18,32.5873,1602.0],["1998-06-22",32.5873,34.4883,32.3158,34.4883,6882.0],["1998-06-23",34.6241,34.7598,34.4883,34.5562,349.0],["1998-06-24",34.2846,38.5617,34.2167,38.5617,3801.0],["1998-06-25",39.2406,43.4498,39.2406,43.4498,2815.0],["1998-06-26",45.6223,45.6223,45.2828,45.3507,4150.0],["1998-06-29",45.6223,53.226,45.6223,53.226,9080.0],["1998-06-30",53.6333,54.0407,44.2645,53.226,16312.0],["1998-07-01",59.7435,59.7435,53.9049,54.1765,6122.0],["1998-07-02",53.6333,53.6333,51.7324,51.7324,2157.0],["1998-07-06",51.5966,51.5966,50.7819,50.9177,1109.0],["1998-07-07",50.5104,53.4976,50.3746,53.226,2219.0],["1998-07-08",53.5816,54.2668,53.3076,54.2668,1376.0],["1998-07-09",54.2668,66.8743,51.5261,53.7187,10539.0],["1998-07-10",53.1705,61.9409,52.6224,59.2002,1828.0],["1998-07-13",58.1039,63.5854,58.1039,62.352,1315.0],["1998-07-14",61.3928,61.9409,60.0224,60.365,1048.0],["1998-07-15",59.4742,59.4742,57.5557,57.6242,1520.0],["1998-07-16",57.0076,57.0076,52.0742,52.6909,8320.0],["1998-07-17",51.8001,54.5409,51.5261,54.5409,9574.0],["1998-07-20",54.5409,57.5557,53.9927,57.0076,4314.0],["1998-07-21",57.2817,62.4891,57.2817,61.3928,2671.0],["1998-07-22",60.2965,60.2965,59.4742,59.5427,596.0],["1998-07-23",58.9946,58.9946,57.9668,58.0354,1089.0],["1998-07-24",58.3779,58.3779,57.9668,58.0354,144.0],["1998-07-27",57.2816,57.5557,57.2816,57.3501,1130.0],["1998-07-28",56.7335,56.7335,55.9798,55.9798,349.0],["1998-07-29",56.0483,61.3928,56.0483,59.2002,1849.0],["1998-07-30",59.2687,60.8446,59.2687,59.2687,1664.0],["1998-07-31",58.1038,60.5705,58.1038,60.5705,1952.0],["1998-08-03",60.0224,61.1187,60.0224,60.8446,883.0],["1998-08-04",60.0224,60.0224,58.1039,58.1039,596.0],["1998-08-05",60.8446,60.8446,59.2002,59.2687,1294.0],["1998-08-06",58.9261,59.2687,57.9668,59.2687,678.0],["1998-08-07",59.6112,60.2279,59.6112,60.2279,123.0],["1998-08-10",60.2965,64.9557,60.2965,64.9557,1356.0],["1998-08-11",63.8594,63.8594,63.0372,63.3113,349.0],["1998-08-12",64.4076,64.4076,63.8594,63.8594,62.0],["1998-08-13",63.3113,63.3113,61.3928,61.4613,637.0],["1998-08-14",60.8446,60.8446,60.2965,60.4335,103.0],["1998-08-17",59.4743,59.4743,58.1039,58.1724,329.0],["1998-08-18",57.0761,57.0761,52.3483,52.3483,4232.0],["1998-08-19",52.3483,52.3483,42.2075,43.0298,11977.0],["1998-08-20",43.0298,43.0298,42.7557,42.8242,1294.0],["1998-08-21",42.7557,42.7557,41.9334,42.3445,370.0],["1998-08-24",41.9334,42.4816,41.9334,42.4816,82.0],["1998-08-25",42.7557,44.9483,42.7557,44.126,883.0],["1998-08-26",44.126,44.126,44.126,44.126,0.0],["1998-08-27",44.1946,44.1946,43.0298,43.0983,678.0],["1998-08-28",42.2075,42.4816,42.2075,42.2075,1623.0],["1998-08-31",40.5631,40.5631,39.5353,39.6038,842.0],["1998-09-01",39.7409,39.7409,38.6446,39.1927,247.0],["1998-09-02",39.1927,39.3298,39.1927,39.3298,41.0],["1998-09-03",39.4668,40.0149,39.4668,40.0149,82.0],["1998-09-04",40.0149,40.0149,39.7408,39.8094,1109.0],["1998-09-08",38.7131,40.0149,38.7131,38.9186,2794.0],["1998-09-09",38.9186,38.9186,38.9186,38.9186,0.0],["1998-09-10",39.0557,39.0557,39.0557,39.0557,144.0],["1998-09-11",38.6446,39.1927,38.6446,38.9871,1192.0],["1998-09-14",39.0557,39.0557,39.0557,39.0557,103.0],["1998-09-15",39.0557,50.4298,39.0557,47.552,9820.0],["1998-09-16",47.1409,59.2002,46.7297,58.1039,3944.0],["1998-09-17",57.1446,57.1446,55.3631,55.4316,493.0],["1998-09-18",55.089,55.089,54.2668,54.2668,370.0],["1998-09-21",53.9927,53.9927,53.9927,53.9927,144.0],["1998-09-22",53.7872,55.9113,53.4446,55.9113,370.0],["1998-09-23",55.089,58.2409,54.952,58.2409,698.0],["1998-09-24",60.2965,60.2965,59.8853,60.1594,1130.0],["1998-09-25",59.9539,62.4891,59.9539,60.8446,2712.0],["1998-09-28",60.2965,60.2965,60.1594,60.1594,329.0],["1998-09-29",59.8168,59.8168,59.8168,59.8168,62.0],["1998-09-30",59.4743,61.3928,59.4743,61.3928,4027.0],["1998-10-01",60.5706,60.5706,59.7483,59.7483,1746.0],["1998-10-02",59.2687,60.2965,59.2687,60.2965,1582.0],["1998-10-05",59.7483,59.7483,50.9779,51.0465,8998.0],["1998-10-06",51.252,51.5261,50.9779,51.5261,698.0],["1998-10-07",51.5261,52.7594,51.5261,52.6909,4129.0],["1998-10-08",52.0742,53.1705,51.5261,53.1705,8813.0],["1998-10-09",53.1705,53.1705,48.2372,49.6076,5506.0],["1998-10-12",49.6076,49.6076,49.6076,49.6076,1027.0],["1998-10-13",50.1483,54.3042,50.1483,53.196,3431.0],["1998-10-14",53.196,53.196,53.196,53.196,21.0],["1998-10-15",53.196,53.2652,53.196,53.2652,473.0],["1998-10-16",53.2652,53.2652,53.196,53.2652,431.0],["1998-10-19",52.3648,55.9666,52.3648,55.9666,698.0],["1998-10-20",55.9666,56.7978,55.9666,56.7978,390.0],["1998-10-21",55.9666,56.1051,55.9666,56.1051,62.0],["1998-10-22",55.9666,57.0749,54.8584,56.5207,698.0],["1998-10-23",56.6592,57.0748,56.6592,57.0748,719.0],["1998-10-26",58.1831,58.7372,58.1831,58.7372,267.0],["1998-10-27",58.7372,58.7372,57.9753,58.5987,1192.0],["1998-10-28",58.7372,64.2785,58.7372,63.8629,945.0],["1998-10-29",64.9711,72.5904,64.9711,72.3133,7129.0],["1998-10-30",73.8371,80.9022,73.8371,78.6857,3266.0],["1998-11-02",79.2398,81.1793,77.5775,78.6857,3287.0],["1998-11-03",77.5774,79.7939,77.0233,79.7939,3986.0],["1998-11-04",78.6857,78.6857,76.1921,78.6857,431.0],["1998-11-05",77.5775,79.3784,76.4692,78.9628,7088.0],["1998-11-06",78.9628,78.9628,78.9628,78.9628,0.0],["1998-11-09",77.5775,78.1316,77.5775,78.1316,452.0],["1998-11-10",79.2398,79.2398,79.2398,79.2398,21.0],["1998-11-11",79.2398,79.2398,76.4692,77.5775,1972.0],["1998-11-12",78.6857,78.6857,74.8068,74.9454,5136.0],["1998-11-13",73.9756,77.0233,73.9756,77.0233,904.0],["1998-11-16",78.1316,79.794,77.5775,78.6857,678.0],["1998-11-17",77.5775,77.716,77.5775,77.716,3164.0],["1998-11-18",76.6078,76.6078,74.6683,75.4302,473.0],["1998-11-19",76.4692,79.794,76.4692,78.755,247.0],["1998-11-20",77.5775,83.3958,77.5775,83.3958,205.0],["1998-11-23",85.8893,86.9976,83.6728,83.6728,596.0],["1998-11-24",84.7811,84.7811,78.6857,80.9022,4499.0],["1998-11-25",79.9325,80.9022,77.8545,79.7939,1582.0],["1998-11-27",80.9715,82.149,80.9715,81.0407,103.0],["1998-11-30",80.9022,88.937,80.9022,88.937,1212.0],["1998-12-01",88.3829,88.3829,85.8893,85.9586,2321.0],["1998-12-02",84.227,84.227,78.6857,82.0105,945.0],["1998-12-03",80.9022,81.4563,80.4866,80.5559,1418.0],["1998-12-04",82.8416,82.8416,79.7939,79.7939,308.0],["1998-12-07",79.8632,79.8632,79.794,79.8632,1520.0],["1998-12-08",79.8632,79.8632,75.361,75.4302,452.0],["1998-12-09",75.4302,75.4302,75.4302,75.4302,555.0],["1998-12-10",75.3609,75.3609,74.2527,74.2527,123.0],["1998-12-11",76.4692,76.4692,66.4949,69.8197,1109.0],["1998-12-14",68.7115,68.7115,65.3867,65.3867,863.0],["1998-12-15",63.7243,63.7243,59.2913,60.2611,1582.0],["1998-12-16",61.3693,64.6941,59.8455,60.9537,473.0],["1998-12-17",59.8454,59.8454,57.0748,57.2826,288.0],["1998-12-18",57.0749,58.1831,57.0749,58.1831,247.0],["1998-12-21",58.1831,58.5294,58.1831,58.4602,431.0],["1998-12-22",58.5987,62.062,58.5987,60.9537,308.0],["1998-12-23",59.8455,63.1702,59.8455,61.7849,555.0],["1998-12-24",62.8932,63.3087,62.8932,63.3087,226.0],["1998-12-28",63.3087,63.3087,63.3087,63.3087,904.0],["1998-12-29",62.2897,62.2897,62.2897,62.2897,62.0],["1998-12-30",62.2198,63.7578,62.2198,63.7578,719.0],["1998-12-31",63.7578,67.1134,63.7578,67.1134,2424.0],["1999-01-04",67.1134,70.4691,67.1134,70.4691,5259.0],["1999-01-05",70.4691,70.4691,70.4691,70.4691,164.0],["1999-01-06",69.6302,69.6302,69.4904,69.4904,62.0],["1999-01-07",69.9098,69.9098,69.9098,69.9098,123.0],["1999-01-08",69.9098,69.9098,69.9098,69.9098,719.0],["1999-01-11",69.9098,69.9098,69.9098,69.9098,226.0],["1999-01-12",69.9099,69.9099,68.7913,68.7913,1335.0],["1999-01-13",68.7913,68.7913,68.7913,68.7913,0.0],["1999-01-14",67.6728,67.6728,67.6728,67.6728,103.0],["1999-01-15",65.9949,67.1135,65.9949,65.9949,8320.0],["1999-01-19",67.1135,67.1135,65.9949,65.9949,555.0],["1999-01-20",63.7578,64.8763,63.7578,64.8763,144.0],["1999-01-21",63.7578,63.7578,59.2835,59.2835,678.0],["1999-01-22",57.0464,57.1163,57.0464,57.1163,349.0],["1999-01-25",56.4871,56.4871,56.4871,56.4871,62.0],["1999-01-26",55.3686,55.3686,55.3686,55.3686,62.0],["1999-01-27",55.4385,55.4385,55.4385,55.4385,329.0],["1999-01-28",55.4385,55.7881,54.8093,55.7881,698.0],["1999-01-29",54.8093,58.165,51.4536,58.165,2445.0],["1999-02-01",57.0464,57.0464,55.2288,55.6482,555.0],["1999-02-02",55.6482,55.6482,55.5783,55.6482,986.0],["1999-02-03",55.6482,55.6482,55.6482,55.6482,144.0],["1999-02-04",55.6482,55.6482,54.1102,54.1102,678.0],["1999-02-05",54.1801,55.3686,54.1801,55.3686,514.0],["1999-02-08",55.9279,57.6057,55.9279,56.5571,123.0],["1999-02-09",57.0464,57.0464,55.9978,55.9978,41.0],["1999-02-10",55.9978,55.9978,55.9978,55.9978,0.0],["1999-02-11",55.9279,57.0464,55.6482,55.6482,2363.0],["1999-02-12",54.5297,54.5297,52.5722,52.6421,308.0],["1999-02-16",52.6421,52.6421,52.6421,52.6421,21.0],["1999-02-17",52.6421,52.6421,52.6421,52.6421,0.0],["1999-02-18",51.4536,52.5722,51.4536,51.4536,82.0],["1999-02-19",52.0129,52.0129,50.8944,50.8944,62.0],["1999-02-22",49.8457,51.4536,49.8457,51.4536,144.0],["1999-02-23",52.0129,52.5722,52.0129,52.5722,144.0],["1999-02-24",52.5722,52.5722,52.5722,52.5722,62.0],["1999-02-25",53.6907,55.9279,53.6907,55.9279,308.0],["1999-02-26",55.9279,55.9279,55.9279,55.9279,82.0],["1999-03-01",54.8093,54.8093,54.8093,54.8093,41.0],["1999-03-02",54.8792,54.8792,54.8792,54.8792,144.0],["1999-03-03",54.8093,54.8792,51.4537,51.5236,801.0],["1999-03-04",52.5722,52.5722,51.4537,52.5722,82.0],["1999-03-05",54.2501,54.8093,53.7607,53.7607,82.0],["1999-03-08",54.8093,57.6057,54.8093,57.1163,1520.0],["1999-03-09",55.9978,57.0464,55.9978,57.0464,616.0],["1999-03-10",55.9279,55.9279,53.6908,53.6908,144.0],["1999-03-11",54.8093,54.8093,53.6908,53.6908,575.0],["1999-03-12",52.5722,52.5722,50.3351,50.3351,370.0],["1999-03-15",50.3351,50.3351,50.3351,50.3351,0.0],["1999-03-16",49.7758,49.7758,47.5387,47.5387,596.0],["1999-03-17",48.6572,50.8944,48.6572,50.8944,226.0],["1999-03-18",49.7758,49.7758,49.2165,49.2165,41.0],["1999-03-19",49.2865,49.2865,48.7272,48.7971,267.0],["1999-03-22",49.2165,49.2165,49.2165,49.2165,21.0],["1999-03-23",50.3351,50.3351,50.3351,50.3351,123.0],["1999-03-24",50.3351,51.4537,50.3351,50.6147,123.0],["1999-03-25",50.6147,50.6147,50.6147,50.6147,41.0],["1999-03-26",51.7333,53.6908,51.7333,52.5722,760.0],["1999-03-29",52.6421,53.4111,52.6421,53.4111,493.0],["1999-03-30",54.5297,54.5297,53.4111,53.4111,308.0],["1999-03-31",54.5297,54.5297,54.5297,54.5297,82.0],["1999-04-01",53.4111,53.4111,52.2926,52.4324,123.0],["1999-04-05",51.3138,51.3138,49.7758,49.7758,308.0],["1999-04-06",49.7758,49.7758,46.9794,46.9794,637.0],["1999-04-07",46.1405,46.1405,46.1405,46.1405,21.0],["1999-04-08",46.1405,46.1405,46.1405,46.1405,0.0],["1999-04-09",47.2591,48.3776,46.1405,47.2591,308.0],["1999-04-12",48.3776,50.8944,48.3776,48.9369,205.0],["1999-04-13",49.0522,53.5822,49.0522,53.5822,904.0],["1999-04-14",54.644,54.644,53.2283,53.2283,1192.0],["1999-04-15",53.2283,53.2283,53.2283,53.2283,62.0],["1999-04-16",54.3608,54.3608,54.3608,54.3608,21.0],["1999-04-19",55.4933,56.6259,55.4933,56.6259,247.0],["1999-04-20",57.7584,60.0234,57.7584,60.0234,103.0],["1999-04-21",62.0053,65.686,61.4391,63.4917,12142.0],["1999-04-22",64.5535,65.1198,64.5535,65.1198,164.0],["1999-04-23",65.1198,65.1198,65.1198,65.1198,0.0],["1999-04-26",65.1198,65.1198,65.1198,65.1198,0.0],["1999-04-27",65.1197,66.2523,64.5535,64.5535,411.0],["1999-04-28",63.421,63.421,63.421,63.421,62.0],["1999-04-29",62.2885,62.2885,61.156,61.156,103.0],["1999-04-30",60.0234,60.0942,60.0234,60.0942,62.0],["1999-05-03",61.2267,61.2267,61.2267,61.2267,21.0],["1999-05-04",62.3593,63.4918,62.2885,62.2885,164.0],["1999-05-05",62.2885,62.2885,62.2885,62.2885,390.0],["1999-05-06",61.1559,61.1559,60.0234,60.0234,103.0],["1999-05-07",60.5897,60.5897,58.3246,58.3246,205.0],["1999-05-10",58.3246,59.4572,58.3246,58.4662,267.0],["1999-05-11",59.7403,61.156,59.4572,60.8728,370.0],["1999-05-12",62.0053,64.2704,62.0053,62.2885,103.0],["1999-05-13",62.2885,65.1198,62.2885,65.1198,555.0],["1999-05-14",65.1198,65.1198,65.1198,65.1198,0.0],["1999-05-17",65.1198,65.1198,65.1198,65.1198,0.0],["1999-05-18",60.5897,62.2885,60.5897,62.2885,534.0],["1999-05-19",61.156,61.156,57.7584,57.7584,1828.0],["1999-05-20",57.7584,57.7584,57.7584,57.7584,0.0],["1999-05-21",58.3247,58.8909,58.3247,58.8909,82.0],["1999-05-24",58.8909,58.8909,58.8909,58.8909,0.0],["1999-05-25",59.4572,61.9345,58.8909,59.7403,514.0],["1999-05-26",61.7222,64.2704,61.7222,63.9872,1171.0],["1999-05-27",62.8547,63.421,62.8547,63.421,62.0],["1999-05-28",63.9872,65.1198,63.9872,65.1198,267.0],["1999-06-01",65.686,67.951,65.686,67.951,698.0],["1999-06-02",67.951,67.951,67.951,67.951,21.0],["1999-06-03",69.0836,69.0836,69.0836,69.0836,82.0],["1999-06-04",69.0836,71.3486,69.0836,70.7823,452.0],["1999-06-07",71.3486,71.3486,71.3486,71.3486,41.0],["1999-06-08",72.4811,74.1799,72.4811,73.6137,123.0],["1999-06-09",74.1799,74.1799,74.1799,74.1799,205.0],["1999-06-10",73.8968,75.3124,73.8968,75.3124,103.0],["1999-06-11",74.1799,75.454,70.2161,70.2161,1808.0],["1999-06-14",69.0836,69.0836,65.7568,65.7568,82.0],["1999-06-15",64.5535,64.5535,62.2885,62.2885,308.0],["1999-06-16",45.3007,46.504,36.8068,38.6472,27385.0],["1999-06-17",38.9303,39.2134,37.0192,37.2315,24879.0],["1999-06-18",36.8776,36.8776,32.843,36.2406,14710.0],["1999-06-21",36.2406,37.0899,35.8159,35.8159,5033.0],["1999-06-22",36.2406,37.7978,35.9574,37.7978,2404.0],["1999-06-23",37.7978,40.9122,37.5146,38.4348,7170.0],["1999-06-24",38.364,44.0266,38.364,43.3188,9902.0],["1999-06-25",43.3188,43.3188,41.1953,42.7525,4540.0],["1999-06-28",42.7525,44.1682,42.4694,43.7435,7807.0],["1999-06-29",44.0266,44.0266,42.7526,43.0357,5711.0],["1999-06-30",43.1772,70.2161,42.9649,70.2161,57297.0],["1999-07-01",60.0234,62.2885,56.0596,62.2885,21325.0],["1999-07-02",61.3683,66.5354,61.1559,65.8276,5444.0],["1999-07-06",66.1107,76.1618,66.1107,75.9494,4047.0],["1999-07-07",77.2943,87.2038,77.2943,82.1075,5834.0],["1999-07-08",75.8787,87.2039,66.8186,86.0714,21284.0],["1999-07-09",84.9388,92.8665,83.8063,84.3726,4540.0],["1999-07-12",84.3726,84.3726,84.3726,84.3726,0.0],["1999-07-13",78.7271,79.0124,66.8182,70.3125,9245.0],["1999-07-14",71.4535,73.0223,66.1765,66.2478,3780.0],["1999-07-15",65.6059,68.4584,65.0354,66.4617,2013.0],["1999-07-16",66.533,67.8879,66.1764,66.1764,1438.0],["1999-07-19",66.2478,67.7453,66.2478,66.8896,1479.0],["1999-07-20",66.1764,66.1764,65.0355,65.0355,185.0],["1999-07-21",64.465,65.3207,64.1798,64.1798,390.0],["1999-07-22",65.606,65.606,65.0355,65.3207,1356.0],["1999-07-23",64.465,66.1764,60.6142,60.6142,4766.0],["1999-07-26",60.3289,60.8994,59.1167,59.7585,4910.0],["1999-07-27",59.4019,59.9011,58.7601,59.9011,616.0],["1999-07-28",59.3306,59.3306,52.4848,53.3405,5896.0],["1999-07-29",52.1995,53.1266,50.2028,50.2028,4150.0],["1999-07-30",49.6323,49.6323,44.7832,47.3504,3451.0],["1999-08-02",45.6389,47.3504,45.6389,47.3504,2321.0],["1999-08-03",49.3471,50.0602,47.3504,47.3504,2876.0],["1999-08-04",47.4217,47.4217,44.7832,44.7832,3821.0],["1999-08-05",43.9275,43.9275,41.6455,42.7865,4232.0],["1999-08-06",41.289,41.4316,39.0783,39.3636,6554.0],["1999-08-09",38.2226,39.5775,38.2226,39.0783,2568.0],["1999-08-10",39.6488,39.9341,39.3636,39.9341,3534.0],["1999-08-11",39.9341,40.5046,39.4349,40.3619,1315.0],["1999-08-12",41.075,42.5725,41.075,41.2176,1048.0],["1999-08-13",41.9308,42.5013,41.6455,41.7168,863.0],["1999-08-16",41.075,41.075,41.075,41.075,21.0],["1999-08-17",40.7898,40.7898,39.9341,39.9341,411.0],["1999-08-18",39.9341,39.9341,34.2292,34.9423,10313.0],["1999-08-19",34.2292,37.6521,34.2292,36.5111,1294.0],["1999-08-20",36.5824,36.5824,34.3005,34.3005,6081.0],["1999-08-23",34.2292,35.798,32.803,32.803,4273.0],["1999-08-24",33.3735,35.0849,33.3735,34.6571,1561.0],["1999-08-25",34.6571,34.6571,34.5858,34.6571,801.0],["1999-08-26",35.0849,35.0849,33.0882,33.5161,2363.0],["1999-08-27",33.5161,34.2292,33.5161,33.8013,3328.0],["1999-08-30",33.8013,34.2292,33.1595,33.6587,7909.0],["1999-08-31",33.73,33.73,31.9473,31.9473,2239.0],["1999-09-01",32.3751,34.5144,32.0899,34.5144,4951.0],["1999-09-02",34.5144,34.5144,33.3735,33.3735,822.0],["1999-09-03",33.9439,34.5144,33.6587,34.2292,1171.0],["1999-09-07",34.5144,34.5144,33.8013,33.8013,2465.0],["1999-09-08",33.8013,37.6521,33.8013,36.8677,2157.0],["1999-09-09",36.5111,37.6521,36.2259,37.6521,1397.0],["1999-09-10",37.6521,42.216,37.6521,39.6488,3718.0],["1999-09-13",39.0783,39.0783,36.7964,36.7964,2116.0],["1999-09-14",36.7964,36.7964,33.6587,34.871,1870.0],["1999-09-15",34.9423,36.2259,34.9423,35.3702,2753.0],["1999-09-16",34.9423,35.0849,33.944,33.944,781.0],["1999-09-17",32.803,33.5161,32.803,33.2308,1561.0],["1999-09-20",33.2308,33.2308,33.2308,33.2308,123.0],["1999-09-21",33.1595,33.1595,33.0882,33.0882,308.0],["1999-09-22",33.5161,33.8013,33.5161,33.73,1150.0],["1999-09-23",33.73,33.73,33.3022,33.5874,555.0],["1999-09-24",33.6587,33.6587,33.6587,33.6587,247.0],["1999-09-27",33.5161,33.5874,33.3735,33.4448,411.0],["1999-09-28",33.2309,33.2309,32.0899,32.1612,616.0],["1999-09-29",32.1612,32.1612,31.3768,31.8046,3164.0],["1999-09-30",31.8759,33.0882,31.3767,31.8759,7642.0],["1999-10-01",31.3768,31.8759,31.3768,31.5194,473.0],["1999-10-04",31.662,31.8046,30.9489,30.9489,2054.0],["1999-10-05",31.2341,31.2341,31.2341,31.2341,267.0],["1999-10-06",31.2341,31.2341,30.8776,30.8776,493.0],["1999-10-07",30.8063,31.0915,30.521,30.8063,1644.0],["1999-10-08",30.8776,31.3054,30.6637,31.1628,1931.0],["1999-10-11",31.3768,31.3768,31.2341,31.2341,164.0],["1999-10-12",30.8776,30.8776,30.521,30.8063,1500.0],["1999-10-13",30.5906,31.4647,30.5178,31.1733,760.0],["1999-10-14",30.882,30.882,30.882,30.882,41.0],["1999-10-15",30.5906,30.7363,30.2993,30.2993,760.0],["1999-10-18",30.5906,30.5906,30.008,30.2993,452.0],["1999-10-19",30.5906,30.5906,29.7895,29.7895,924.0],["1999-10-20",29.7166,29.7166,28.8426,29.1339,3061.0],["1999-10-21",28.8426,28.8426,27.5316,28.1143,1109.0],["1999-10-22",28.1143,28.1143,27.6772,27.6772,82.0],["1999-10-25",27.7501,28.4056,27.6772,28.4056,2568.0],["1999-10-26",28.4056,28.4056,28.1143,28.1143,41.0],["1999-10-27",28.1871,28.2599,28.1871,28.2599,2589.0],["1999-10-28",28.2599,28.5513,28.2599,28.5513,2383.0],["1999-10-29",28.5513,28.8426,28.5513,28.8426,2835.0],["1999-11-01",28.5513,28.6969,28.1142,28.6969,4006.0],["1999-11-02",28.4056,28.6969,27.8229,27.8958,8033.0],["1999-11-03",27.8957,27.9686,23.8898,24.5453,37267.0],["1999-11-04",24.5453,24.5453,23.0886,23.5985,18736.0],["1999-11-05",23.6713,23.9627,23.6713,23.6713,58633.0],["1999-11-08",23.2343,23.4528,23.1615,23.2343,23872.0],["1999-11-09",23.0158,23.0158,22.3603,22.3603,28474.0],["1999-11-10",22.2146,22.506,22.2146,22.3603,27550.0],["1999-11-11",22.2875,22.3603,22.069,22.069,31884.0],["1999-11-12",22.2875,22.2875,21.9233,22.069,68144.0],["1999-11-15",21.9961,22.2146,21.9961,22.069,31309.0],["1999-11-16",22.069,22.1418,21.8505,21.9233,41828.0],["1999-11-17",21.8505,21.8505,21.1221,21.3406,74308.0],["1999-11-18",21.1949,21.4134,21.1949,21.2678,33281.0],["1999-11-19",21.1949,21.1949,20.8308,20.9036,132180.0],["1999-11-22",20.8308,20.9764,20.6123,20.6851,52880.0],["1999-11-23",20.5394,20.5394,20.1752,20.2481,68535.0],["1999-11-24",19.9567,20.1753,19.8111,20.1024,55798.0],["1999-11-26",20.1024,20.2481,19.8839,20.1024,4684.0],["1999-11-29",20.3938,20.9036,20.2481,20.7579,53230.0],["1999-11-30",20.8308,21.1949,20.8308,20.9764,53599.0],["1999-12-01",20.8308,21.0493,20.8308,20.9036,29255.0],["1999-12-02",20.9036,20.9036,20.5394,20.8308,70548.0],["1999-12-03",20.9764,21.0493,19.6654,20.8308,49758.0],["1999-12-06",20.8308,20.8308,20.4666,20.6123,132386.0],["1999-12-07",20.6851,20.9036,20.1024,20.1024,45484.0],["1999-12-08",20.1024,20.6851,20.0296,20.6123,22352.0],["1999-12-09",20.4666,20.4666,19.8839,20.1024,110198.0],["1999-12-10",20.1024,20.4666,20.1024,20.3209,44437.0],["1999-12-13",20.4666,20.6123,20.3938,20.6123,50045.0],["1999-12-14",20.4666,20.6851,20.3938,20.3938,30734.0],["1999-12-15",20.3938,20.7579,20.3938,20.6851,37082.0],["1999-12-16",20.6851,20.7579,20.1753,20.1753,28186.0],["1999-12-17",20.3209,21.0493,20.2481,20.8308,42814.0],["1999-12-20",20.9036,20.9036,20.4666,20.6851,27098.0],["1999-12-21",20.6851,20.7579,20.3938,20.4666,24776.0],["1999-12-22",20.3938,20.5394,20.1024,20.2481,37328.0],["1999-12-23",20.1753,20.1753,19.8111,19.8111,42321.0],["1999-12-27",19.8111,20.2481,19.8111,20.1753,36692.0],["1999-12-28",20.1753,20.3938,20.1024,20.1024,26810.0],["1999-12-29",20.3846,20.841,20.3846,20.5367,87168.0],["1999-12-30",20.3846,20.4607,20.0804,20.3086,39814.0],["1999-12-31",20.2325,20.6128,20.2325,20.5367,31535.0],["2000-01-03",20.4607,20.7649,20.2325,20.7649,17565.0],["2000-01-04",20.5367,20.6128,20.2325,20.2325,10621.0],["2000-01-05",20.3086,20.4607,19.4719,20.4607,41376.0],["2000-01-06",20.4607,20.6889,20.4607,20.6889,11340.0],["2000-01-07",20.6889,22.2862,20.6128,22.2101,52593.0],["2000-01-10",22.2862,22.7425,22.2862,22.6665,40739.0],["2000-01-11",22.7425,23.0468,22.5904,22.8186,33076.0],["2000-01-12",22.6665,22.9707,22.2101,22.2101,19455.0],["2000-01-13",22.134,22.4383,22.134,22.134,15942.0],["2000-01-14",22.2862,22.8186,22.058,22.2101,17134.0],["2000-01-18",21.9819,22.134,21.9059,21.9059,8012.0],["2000-01-19",21.6777,21.7537,21.2974,21.6777,17586.0],["2000-01-20",21.5255,21.9059,21.4495,21.6777,17031.0],["2000-01-21",21.5255,21.7537,21.1452,21.1452,14812.0],["2000-01-24",21.1452,21.6016,20.9931,21.2213,10929.0],["2000-01-25",21.3734,21.9819,21.3734,21.9059,9286.0],["2000-01-26",21.9058,22.134,21.7537,21.9819,8341.0],["2000-01-27",21.8298,21.9059,21.4495,21.7537,9348.0],["2000-01-28",21.6016,21.6016,21.2213,21.2213,11916.0],["2000-01-31",21.3734,21.3734,21.0692,21.1452,18264.0],["2000-02-01",21.2213,21.5255,21.1452,21.5255,15757.0],["2000-02-02",21.3734,21.3734,21.2213,21.2213,14484.0],["2000-02-03",21.1452,21.3734,21.1452,21.2974,13292.0],["2000-02-04",21.2974,21.9819,21.2974,21.8298,71740.0],["2000-02-07",21.7537,21.9059,21.6777,21.9059,13025.0],["2000-02-08",21.9059,22.3622,21.8298,21.8298,14956.0],["2000-02-09",22.134,22.2101,21.7537,21.7537,14484.0],["2000-02-10",21.9059,21.9059,21.6016,21.7537,17236.0],["2000-02-11",21.6016,21.8298,21.4495,21.6016,21058.0],["2000-02-14",21.6016,21.6777,21.2974,21.3734,10724.0],["2000-02-15",21.3734,22.134,21.3734,22.058,69357.0],["2000-02-16",21.9819,22.3622,21.9819,22.134,17524.0],["2000-02-17",22.2101,22.5143,22.058,22.2101,14299.0],["2000-02-18",22.134,22.2101,21.9819,21.9819,11279.0],["2000-02-22",21.9059,22.2101,21.7537,22.058,6697.0],["2000-02-23",21.9059,21.9059,20.9931,21.1452,22824.0],["2000-02-24",21.1452,21.1452,20.6889,20.6889,14997.0],["2000-02-25",20.6889,21.1452,20.4607,20.7649,13723.0],["2000-02-28",20.7649,20.7649,20.2325,20.7649,10519.0],["2000-02-29",20.4607,20.7649,20.4607,20.5367,11690.0],["2000-03-01",20.5367,20.917,20.5367,20.6889,8402.0],["2000-03-02",20.6889,20.7649,20.5367,20.6889,6512.0],["2000-03-03",20.7649,20.7649,20.4607,20.6889,26810.0],["2000-03-06",20.9171,21.5255,20.7649,21.5255,18181.0],["2000-03-07",21.4495,21.5255,21.1452,21.2213,20195.0],["2000-03-08",21.1452,21.2213,21.0692,21.0692,9594.0],["2000-03-09",20.9171,21.2974,20.6889,20.9171,77964.0],["2000-03-10",20.841,20.9171,20.6889,20.9171,18305.0],["2000-03-13",20.7649,20.9931,20.6889,20.7649,6862.0],["2000-03-14",20.7649,20.9931,20.6889,20.6889,26296.0],["2000-03-15",20.6889,21.1452,20.6889,20.9171,10436.0],["2000-03-16",20.9931,21.6016,20.9931,21.2213,13847.0],["2000-03-17",21.2974,21.2974,20.7649,21.1452,8587.0],["2000-03-20",21.1452,21.2213,20.7649,20.841,11361.0],["2000-03-21",20.917,20.9931,20.2325,20.2325,26892.0],["2000-03-22",20.3846,20.6128,20.0804,20.5367,23071.0],["2000-03-23",20.5367,20.6889,20.3846,20.5367,23215.0],["2000-03-24",20.6128,20.6128,20.3846,20.5367,8341.0],["2000-03-27",20.4607,20.5367,20.2325,20.3846,9286.0],["2000-03-28",20.2325,20.5367,20.2325,20.3086,10354.0],["2000-03-29",20.3086,20.917,20.0804,20.6889,27673.0],["2000-03-30",20.7649,21.0692,20.6889,20.9931,8177.0],["2000-03-31",20.917,21.4495,20.917,21.4495,21674.0],["2000-04-03",21.2974,21.9059,21.2213,21.8298,11895.0],["2000-04-04",21.9059,22.9707,21.9059,22.2862,33672.0],["2000-04-05",22.2101,22.4383,22.134,22.2101,11669.0],["2000-04-06",22.2862,22.3622,21.9059,21.9059,15860.0],["2000-04-07",21.9059,22.2101,21.6777,22.2101,8854.0],["2000-04-10",21.9819,22.2101,21.9819,22.2101,20708.0],["2000-04-11",22.058,22.4383,22.058,22.4383,36835.0],["2000-04-12",22.7817,23.1786,22.3848,23.1786,76116.0],["2000-04-13",23.0992,23.3374,22.5436,23.0992,14175.0],["2000-04-14",23.0992,23.0992,22.5436,22.5436,25249.0],["2000-04-17",22.7817,22.7817,22.2261,22.2261,16004.0],["2000-04-18",22.2261,22.4642,22.1467,22.3054,5300.0],["2000-04-19",22.2261,22.3848,22.1467,22.2261,8259.0],["2000-04-20",22.2261,22.4642,21.9085,22.3054,21386.0],["2000-04-24",22.2261,22.3848,22.0673,22.0673,11361.0],["2000-04-25",22.3848,22.5436,22.0673,22.0673,10108.0],["2000-04-26",22.0673,22.5436,22.0673,22.4642,5567.0],["2000-04-27",22.1467,22.5436,22.1467,22.3054,6081.0],["2000-04-28",22.4642,22.623,22.3054,22.3054,9656.0],["2000-05-01",22.3054,22.8611,22.3054,22.7023,17709.0],["2000-05-02",22.8611,23.4167,22.7023,23.258,23276.0],["2000-05-03",23.3374,23.8136,23.1786,23.258,13477.0],["2000-05-04",23.258,24.0518,23.258,23.9724,20195.0],["2000-05-05",24.2899,25.8775,24.2105,25.4806,45217.0],["2000-05-08",25.6393,25.6393,24.4487,24.6074,27878.0],["2000-05-09",24.6074,24.6868,24.1312,24.3693,13538.0],["2000-05-10",24.4487,24.4487,24.1312,24.1312,6595.0],["2000-05-11",24.2899,24.4487,23.893,24.2899,9779.0],["2000-05-12",24.528,24.6074,24.2899,24.528,5424.0],["2000-05-15",24.528,25.4012,24.4487,25.0043,8978.0],["2000-05-16",25.1631,25.2425,24.3693,24.4487,5691.0],["2000-05-17",24.2105,24.4487,23.8136,24.2899,20256.0],["2000-05-18",24.2899,24.6074,24.2899,24.4487,4848.0],["2000-05-19",24.4487,24.8456,24.2899,24.7662,10765.0],["2000-05-22",24.8456,24.8456,24.3693,24.4487,3082.0],["2000-05-23",24.4487,24.7662,24.4487,24.4487,11916.0],["2000-05-24",24.4487,24.7662,24.3693,24.6868,10888.0],["2000-05-25",24.8456,24.9249,24.5281,24.6868,8259.0],["2000-05-26",24.6868,24.7662,24.2105,24.2899,25249.0],["2000-05-30",24.3693,24.5281,24.1312,24.1312,8896.0],["2000-05-31",24.2105,25.0043,24.1312,24.9249,8937.0],["2000-06-01",25.1631,25.1631,24.6074,24.8456,11381.0],["2000-06-02",25.1631,25.6393,25.0043,25.4012,11381.0],["2000-06-05",25.4012,25.7187,25.4012,25.4012,25002.0],["2000-06-06",25.4012,25.56,25.4012,25.56,29214.0],["2000-06-07",25.4012,25.56,25.2425,25.2425,3862.0],["2000-06-08",25.1631,25.2425,24.8456,24.8456,7231.0],["2000-06-09",24.8456,24.9249,24.6074,24.8456,14894.0],["2000-06-12",24.9249,25.2425,24.6074,25.2425,21468.0],["2000-06-13",25.0837,25.1631,24.6868,24.9249,8916.0],["2000-06-14",24.6074,25.6393,24.6074,25.56,5773.0],["2000-06-15",25.3218,25.6393,24.8456,25.4012,8218.0],["2000-06-16",25.3218,25.3218,24.6074,24.9249,15285.0],["2000-06-19",24.8456,25.1631,24.7662,25.1631,12840.0],["2000-06-20",25.1631,25.2425,24.6868,25.0837,8711.0],["2000-06-21",25.0837,25.0837,24.7662,24.9249,13333.0],["2000-06-22",24.9249,25.0043,24.6074,24.8456,23133.0],["2000-06-23",24.6868,24.9249,24.6868,24.7662,10190.0],["2000-06-26",24.7662,25.2425,24.7662,25.0837,9923.0],["2000-06-27",25.2425,25.56,25.0837,25.4806,27098.0],["2000-06-28",25.4806,25.7187,25.4806,25.56,5136.0],["2000-06-29",25.4012,25.7187,25.4012,25.6394,62351.0],["2000-06-30",25.9569,26.6514,25.6394,26.5919,42670.0],["2000-07-03",26.5125,26.5125,26.195,26.2744,6266.0],["2000-07-05",26.2744,26.5919,26.195,26.5919,24304.0],["2000-07-06",26.5125,26.5919,26.3538,26.5125,20010.0],["2000-07-07",26.5125,26.5919,26.4331,26.5919,25002.0],["2000-07-10",26.5919,26.83,26.5125,26.83,24632.0],["2000-07-11",26.7507,26.9888,26.5919,26.7507,21037.0],["2000-07-12",26.83,26.83,26.7507,26.7507,50908.0],["2000-07-13",27.0247,27.5191,26.5304,27.1895,34802.0],["2000-07-14",27.2719,27.2719,26.9423,27.0247,39095.0],["2000-07-17",27.0247,27.1895,26.7776,27.0247,17052.0],["2000-07-18",27.1071,27.1071,26.7775,27.1071,16189.0],["2000-07-19",27.0247,27.0247,26.6951,26.6951,22681.0],["2000-07-20",26.6952,26.9423,26.6128,26.9423,10662.0],["2000-07-21",26.8599,26.9423,26.6951,26.7775,6636.0],["2000-07-24",26.8599,26.9423,26.5304,26.9423,13251.0],["2000-07-25",26.9423,27.3543,26.9423,27.3543,10621.0],["2000-07-26",27.4367,27.4367,27.2719,27.4367,25125.0],["2000-07-27",27.4367,27.5191,27.2719,27.4367,30672.0],["2000-07-28",27.4367,27.4367,27.1071,27.1071,4787.0],["2000-07-31",27.1895,27.1895,26.8599,27.1071,21119.0],["2000-08-01",27.1071,28.2606,27.1071,28.0134,26050.0],["2000-08-02",27.931,28.0958,27.7663,27.931,13456.0],["2000-08-03",27.8486,27.8486,27.6015,27.6839,22989.0],["2000-08-04",27.6839,27.6839,27.1895,27.1895,11957.0],["2000-08-07",27.1895,27.6839,27.1895,27.4367,26502.0],["2000-08-08",27.5191,27.6839,27.5191,27.6839,11977.0],["2000-08-09",27.6839,27.6839,27.6015,27.6839,17853.0],["2000-08-10",27.6839,28.1782,27.4367,28.0958,24262.0],["2000-08-11",27.931,28.343,27.931,28.2606,9532.0],["2000-08-14",28.0958,28.6726,28.0958,28.5902,10806.0],["2000-08-15",28.5902,28.6726,28.2606,28.2606,8053.0],["2000-08-16",28.343,28.343,28.0134,28.1782,4417.0],["2000-08-17",28.1782,28.2606,27.8486,28.1782,6595.0],["2000-08-18",28.1782,28.1782,27.8487,28.0134,4335.0],["2000-08-21",27.8487,27.931,27.4367,27.4367,10210.0],["2000-08-22",27.3543,27.5191,27.2719,27.4367,5259.0],["2000-08-23",27.5191,27.7662,27.4367,27.6839,4807.0],["2000-08-24",27.6839,27.931,27.6839,27.931,4479.0],["2000-08-25",27.8487,27.931,27.8487,27.931,3328.0],["2000-08-28",28.0134,28.0134,27.6015,27.6015,13313.0],["2000-08-29",27.6839,27.6839,27.2719,27.4367,15223.0],["2000-08-30",27.4367,28.0958,27.4367,28.0134,16045.0],["2000-08-31",27.8487,28.1782,27.3543,27.6015,7519.0],["2000-09-01",27.6015,27.6839,27.1071,27.6015,11895.0],["2000-09-05",27.6839,27.6839,27.5191,27.6015,10067.0],["2000-09-06",27.7663,27.931,27.6839,27.931,8567.0],["2000-09-07",27.931,28.2606,27.8486,28.2606,8711.0],["2000-09-08",28.0958,28.5078,28.0958,28.4254,20297.0],["2000-09-11",28.4254,28.5078,28.343,28.4254,9717.0],["2000-09-12",28.2606,28.5078,28.2606,28.4254,15346.0],["2000-09-13",28.4254,28.5902,28.343,28.5078,10662.0],["2000-09-14",28.5078,28.755,28.5078,28.5902,11874.0],["2000-09-15",28.755,28.9197,28.6726,28.9197,9779.0],["2000-09-18",28.9197,28.9197,28.2606,28.2606,15141.0],["2000-09-19",28.0958,29.0021,28.0958,28.9197,12059.0],["2000-09-20",28.9198,29.0845,28.6726,28.8374,12347.0],["2000-09-21",27.1895,28.8374,27.1895,28.2606,16209.0],["2000-09-22",28.0134,28.5078,27.7663,27.7663,9183.0],["2000-09-25",27.7663,29.0022,27.7663,28.8374,24776.0],["2000-09-26",28.6726,29.0845,28.5902,28.5902,18551.0],["2000-09-27",28.6726,29.0021,28.0958,28.0958,11238.0],["2000-09-28",28.2606,29.0845,28.2606,29.0021,13559.0],["2000-09-29",29.0845,29.6613,28.8374,29.5789,27550.0],["2000-10-02",29.5789,29.5789,28.5078,28.5078,11094.0],["2000-10-03",28.5078,28.5902,28.0134,28.2606,7930.0],["2000-10-04",28.1782,28.2606,28.0134,28.0958,3698.0],["2000-10-05",28.0958,28.5078,28.0958,28.2606,13313.0],["2000-10-06",28.1782,28.343,28.0134,28.0958,12676.0],["2000-10-09",28.0134,28.1782,27.6839,27.6839,9964.0],["2000-10-10",27.6839,27.931,27.6015,27.7663,9594.0],["2000-10-11",27.6839,27.8486,27.6015,27.8486,24858.0],["2000-10-12",27.8766,27.9621,27.5345,27.5345,12285.0],["2000-10-13",27.5345,27.7055,27.278,27.3635,10786.0],["2000-10-16",27.449,27.5345,26.9359,27.0215,16065.0],["2000-10-17",27.0214,27.0214,26.0808,26.0808,20215.0],["2000-10-18",26.0808,26.2519,25.2257,26.2519,20606.0],["2000-10-19",26.0808,26.5084,26.0808,26.2519,20934.0],["2000-10-20",26.1663,26.9359,26.1663,26.5084,19517.0],["2000-10-23",26.4229,26.6794,26.3374,26.4229,12203.0],["2000-10-24",26.4229,26.7649,26.4229,26.6794,4458.0],["2000-10-25",26.8504,27.0214,26.6794,26.9359,10498.0],["2000-10-26",26.8504,27.1925,26.8504,27.1069,4191.0],["2000-10-27",26.9359,27.3635,26.9359,27.1069,4499.0],["2000-10-30",27.0214,27.3635,26.6794,27.1925,35418.0],["2000-10-31",27.278,27.3635,26.9359,27.3635,22845.0],["2000-11-01",27.3635,27.3635,26.8504,27.1069,10313.0],["2000-11-02",26.9359,27.107,26.8504,27.0215,12388.0],["2000-11-03",26.8504,26.9359,26.5084,26.7649,5793.0],["2000-11-06",26.5939,27.278,26.3374,27.1069,10991.0],["2000-11-07",26.8504,26.9359,26.4229,26.6794,11690.0],["2000-11-08",26.9359,27.1925,26.4229,27.1925,4848.0],["2000-11-09",27.1925,27.278,26.8504,27.278,12018.0],["2000-11-10",27.107,27.3635,26.6794,26.9359,9265.0],["2000-11-13",26.6794,26.9359,26.4229,26.5084,8998.0],["2000-11-14",26.4229,26.6794,26.3374,26.5939,6286.0],["2000-11-15",26.4229,26.8504,26.3374,26.5939,22434.0],["2000-11-16",26.5084,26.8504,26.5084,26.8504,9635.0],["2000-11-17",26.6794,26.7649,26.3374,26.6794,4129.0],["2000-11-20",26.5084,26.7649,26.3374,26.5084,11073.0],["2000-11-21",26.5939,26.6794,26.3374,26.6794,8135.0],["2000-11-22",26.5939,26.5939,26.3374,26.5939,8012.0],["2000-11-24",26.4229,26.6794,26.4229,26.5939,5444.0],["2000-11-27",26.5939,27.107,26.5939,27.0215,9142.0],["2000-11-28",26.8504,27.278,26.8504,27.0215,12244.0],["2000-11-29",26.8504,27.0214,26.5084,26.9359,18531.0],["2000-11-30",26.7649,27.0215,26.7649,27.0215,15141.0],["2000-12-01",26.9359,27.0214,26.6794,26.9359,11731.0],["2000-12-04",26.7649,26.7649,26.5939,26.7649,7745.0],["2000-12-05",26.5939,26.8504,26.4229,26.8504,9430.0],["2000-12-06",26.8504,26.8504,26.5939,26.8504,13436.0],["2000-12-07",26.6794,26.8504,26.5084,26.6794,8916.0],["2000-12-08",26.5939,27.1069,26.5939,27.1069,22023.0],["2000-12-11",26.9359,27.0214,26.7649,26.9359,8485.0],["2000-12-12",26.7649,27.0215,26.7649,27.0215,16620.0],["2000-12-13",26.8504,26.9359,26.7649,26.9359,9142.0],["2000-12-14",26.9359,27.0215,26.7649,26.8504,9163.0],["2000-12-15",26.6794,27.0215,26.6794,27.0215,14073.0],["2000-12-18",27.1925,27.278,26.8504,27.0215,78889.0],["2000-12-19",27.0214,27.0214,26.4229,26.5084,44991.0],["2000-12-20",26.3374,26.6794,26.2518,26.5084,19866.0],["2000-12-21",26.4229,26.9359,26.4229,26.7649,14668.0],["2000-12-22",26.6794,26.9359,26.6794,26.9359,7745.0],["2000-12-26",26.9359,26.9359,26.7649,26.8504,17421.0],["2000-12-27",27.2355,27.9475,27.2355,27.9475,10293.0],["2000-12-28",27.8585,28.1255,27.8585,28.1255,35993.0],["2000-12-29",28.0366,28.1256,27.4135,28.0366,35747.0],["2001-01-02",28.0365,28.0365,27.3245,27.3245,7807.0],["2001-01-03",27.4135,28.1256,27.4135,28.0366,24612.0],["2001-01-04",28.0365,28.3926,27.8585,28.3036,41006.0],["2001-01-05",28.3036,28.3036,27.9475,27.9475,67775.0],["2001-01-08",28.0365,28.3036,27.9475,28.3036,22660.0],["2001-01-09",28.3036,28.3036,28.0365,28.3036,9327.0],["2001-01-10",28.3036,28.3036,28.0365,28.1255,52264.0],["2001-01-11",28.1255,28.1255,27.5915,27.6805,15757.0],["2001-01-12",27.8585,27.8585,27.4135,27.5025,12121.0],["2001-01-16",27.8585,27.9475,27.5915,27.7695,21325.0],["2001-01-17",27.6805,27.7695,27.5915,27.7695,27344.0],["2001-01-18",27.7695,28.0366,27.5915,28.0366,24386.0],["2001-01-19",28.1256,28.1256,27.8585,27.8585,5937.0],["2001-01-22",27.7695,28.0365,27.6805,27.9475,8238.0],["2001-01-23",27.9475,28.3036,27.9475,28.3036,16702.0],["2001-01-24",28.2145,28.4816,28.1255,28.4816,51709.0],["2001-01-25",28.8376,29.0156,28.5706,28.6596,112745.0],["2001-01-26",28.7486,29.9056,28.7486,29.7276,41684.0],["2001-01-29",29.806,30.162,29.4784,30.1335,11854.0],["2001-01-30",29.7775,31.1731,29.7775,31.1019,35500.0],["2001-01-31",31.1019,31.7569,30.9737,31.2443,48114.0],["2001-02-01",31.2443,32.0418,30.6177,31.8851,116998.0],["2001-02-02",31.8851,32.7538,31.8851,32.469,44950.0],["2001-02-05",31.8281,32.6826,31.8281,32.3123,21982.0],["2001-02-06",32.3266,32.3266,32.113,32.1842,18798.0],["2001-02-07",32.2411,32.469,32.2269,32.4263,20873.0],["2001-02-08",32.113,32.3835,31.9563,32.3266,28659.0],["2001-02-09",32.3266,33.0386,32.3266,32.8535,30960.0],["2001-02-12",32.825,33.95,32.825,33.3946,33220.0],["2001-02-13",33.4516,34.3203,33.3662,33.5798,54257.0],["2001-02-14",33.4658,34.7475,33.3234,34.4627,70076.0],["2001-02-15",34.6051,36.0292,34.6051,35.8868,56660.0],["2001-02-16",35.8441,35.8441,34.5339,35.0323,38417.0],["2001-02-20",35.0323,35.3314,34.5766,34.8899,25392.0],["2001-02-21",34.8899,35.2459,34.5481,35.189,19229.0],["2001-02-22",35.189,35.189,34.5909,34.9896,22948.0],["2001-02-23",35.3456,36.0292,35.2602,35.602,27878.0],["2001-02-26",35.6019,36.3852,35.6019,35.958,33363.0],["2001-02-27",36.0292,36.5988,35.8156,35.8298,26810.0],["2001-02-28",35.7444,35.7586,35.4596,35.602,25721.0],["2001-03-01",35.5023,35.5877,35.3171,35.5735,17545.0],["2001-03-02",35.5877,35.5877,35.1035,35.4595,26070.0],["2001-03-05",35.4595,35.602,35.2887,35.5877,9882.0],["2001-03-06",35.3884,35.5165,35.0323,35.1463,13025.0],["2001-03-07",35.1463,35.5308,35.1463,35.189,15696.0],["2001-03-08",35.0323,35.3029,35.0323,35.2032,5896.0],["2001-03-09",35.4311,35.4596,35.0039,35.0466,9964.0],["2001-03-12",34.6905,35.189,34.6051,34.9326,11114.0],["2001-03-13",34.7475,34.9042,34.7475,34.8899,53312.0],["2001-03-14",34.6051,34.8899,34.5624,34.5766,23256.0],["2001-03-15",34.7475,34.7475,34.1921,34.1921,19065.0],["2001-03-16",34.3203,34.4627,33.4658,34.4627,21571.0],["2001-03-19",34.3203,34.3203,33.6937,33.7934,17195.0],["2001-03-20",33.8931,34.1921,33.7649,33.8076,18921.0],["2001-03-21",33.8931,33.8931,32.825,32.8393,43266.0],["2001-03-22",32.7111,32.7111,31.6857,32.6399,31966.0],["2001-03-23",32.9674,33.1953,32.5972,32.7965,16661.0],["2001-03-26",32.6826,33.0813,32.5402,32.825,15983.0],["2001-03-27",33.181,33.1953,32.5402,33.0386,15839.0],["2001-03-28",32.9674,32.9674,32.5687,32.5829,11731.0],["2001-03-29",32.6826,32.6968,32.1984,32.5402,10005.0],["2001-03-30",32.6399,32.9674,32.3978,32.8535,14997.0],["2001-04-02",33.181,33.4516,32.825,33.0813,18428.0],["2001-04-03",33.181,33.2522,32.825,32.8677,25331.0],["2001-04-04",32.882,32.9959,32.6684,32.6826,11361.0],["2001-04-05",32.6968,32.9532,32.6541,32.6826,18017.0],["2001-04-06",32.469,32.825,32.469,32.6826,45032.0],["2001-04-09",32.7538,32.9389,32.5972,32.6399,38458.0],["2001-04-10",32.8962,33.7507,32.6399,33.295,40759.0],["2001-04-11",34.337,34.558,33.5117,33.6738,49285.0],["2001-04-12",33.9686,34.7938,33.9686,34.7791,34925.0],["2001-04-16",37.2844,37.417,36.2528,36.3559,71247.0],["2001-04-17",36.3559,36.4591,35.8844,36.3117,52531.0],["2001-04-18",36.5917,36.9896,36.5917,36.7686,48094.0],["2001-04-19",36.8423,37.5791,36.8423,37.4759,41745.0],["2001-04-20",37.6675,37.7265,37.1223,37.5054,31104.0],["2001-04-23",37.5791,37.8444,37.3728,37.5054,43389.0],["2001-04-24",37.137,37.4612,36.9307,37.1075,29666.0],["2001-04-25",37.1075,37.1812,37.0191,37.0338,23913.0],["2001-04-26",37.0191,37.0191,36.6065,36.6949,34719.0],["2001-04-27",36.8423,37.3581,36.5181,36.9896,29748.0],["2001-04-30",36.8865,37.3433,36.8423,36.8423,35069.0],["2001-05-01",37.0633,37.0633,36.5328,36.6507,35397.0],["2001-05-02",36.8128,36.8423,36.5623,36.7538,27714.0],["2001-05-03",36.6949,36.9602,36.5475,36.5475,22886.0],["2001-05-04",36.6212,36.8128,36.5475,36.6801,17072.0],["2001-05-07",36.9896,36.9896,36.7244,36.7538,20236.0],["2001-05-08",36.9896,37.2402,36.6949,36.8423,36383.0],["2001-05-09",36.9896,36.9896,36.7833,36.8423,20811.0],["2001-05-10",36.8423,36.8423,36.6212,36.6654,24283.0],["2001-05-11",36.7686,36.7686,36.1644,36.3854,22557.0],["2001-05-14",36.6949,36.8423,36.4002,36.8275,19455.0],["2001-05-15",36.6949,36.8423,36.6949,36.8423,34884.0],["2001-05-16",36.8423,36.8423,36.6212,36.7538,22537.0],["2001-05-17",36.8423,37.1959,36.8128,37.1665,22886.0],["2001-05-18",37.1812,37.2844,37.137,37.2696,12717.0],["2001-05-21",37.137,38.3012,37.137,38.2865,38541.0],["2001-05-22",38.3159,39.3475,38.3159,38.9496,43985.0],["2001-05-23",39.0233,39.2002,38.316,38.6549,43677.0],["2001-05-24",38.6549,38.9791,38.5665,38.6696,23769.0],["2001-05-25",39.0233,39.4507,38.7875,39.2738,27344.0],["2001-05-29",39.3475,39.4949,39.3033,39.4802,26522.0],["2001-05-30",38.4633,38.596,38.3896,38.537,35664.0],["2001-05-31",38.6107,39.0528,38.4338,38.8759,20092.0],["2001-06-01",39.0528,39.3475,38.8759,39.3475,17483.0],["2001-06-04",39.3475,39.4212,39.1265,39.1854,15839.0],["2001-06-05",39.1854,39.2002,39.0086,39.0381,19455.0],["2001-06-06",39.1265,39.2002,38.8317,39.0528,28556.0],["2001-06-07",39.0528,39.3475,39.0086,39.2738,30508.0],["2001-06-08",39.4212,39.4802,39.3475,39.377,8341.0],["2001-06-11",39.4212,39.7896,39.3623,39.7896,52038.0],["2001-06-12",39.937,40.0107,39.4212,39.436,30837.0],["2001-06-13",39.4949,39.7749,39.4212,39.7454,18099.0],["2001-06-14",39.7454,39.7896,39.6128,39.7454,34576.0],["2001-06-15",39.0528,39.7749,39.0233,39.7159,16805.0],["2001-06-18",39.6423,40.0107,39.6423,39.7749,21982.0],["2001-06-19",39.7749,40.0549,39.436,39.436,25906.0],["2001-06-20",39.3475,39.4949,39.2738,39.4949,30713.0],["2001-06-21",39.4949,39.937,39.4507,39.9075,12778.0],["2001-06-22",39.9223,39.996,39.7896,39.7896,17052.0],["2001-06-25",39.8044,39.996,39.8044,39.937,10888.0],["2001-06-26",39.9223,40.158,39.6865,40.0844,17955.0],["2001-06-27",40.2318,40.4381,40.0107,40.0549,19599.0],["2001-06-28",40.1581,40.2317,39.8633,40.2317,17627.0],["2001-06-29",40.3054,41.5581,40.1875,41.5581,42875.0],["2001-07-02",41.4107,41.4107,40.7475,41.1896,27447.0],["2001-07-03",41.1897,41.2634,41.0865,41.2486,4889.0],["2001-07-05",41.116,41.7054,41.116,41.5581,13436.0],["2001-07-06",41.5139,41.6023,41.3518,41.5581,17647.0],["2001-07-09",41.6318,42.0002,41.6318,41.7497,43800.0],["2001-07-10",41.7496,41.9707,41.7054,41.9412,21879.0],["2001-07-11",42.0739,42.1475,41.7939,41.8528,25495.0],["2001-07-12",42.288,42.288,41.8939,42.1364,24488.0],["2001-07-13",42.5911,42.7426,42.0606,42.197,30282.0],["2001-07-16",42.1364,42.6669,41.6059,41.6817,31042.0],["2001-07-17",41.3785,41.5301,41.227,41.4089,25783.0],["2001-07-18",41.3785,41.3937,41.0906,41.227,11073.0],["2001-07-19",41.1512,41.6059,40.7419,41.227,25310.0],["2001-07-20",41.227,42.0606,41.227,42.0454,10827.0],["2001-07-23",42.0606,42.1364,41.3785,41.5604,18880.0],["2001-07-24",41.6817,41.6968,41.4543,41.5301,14381.0],["2001-07-25",41.4543,41.4543,40.7722,41.0905,27139.0],["2001-07-26",41.0754,41.0754,40.4388,40.8177,20975.0],["2001-07-27",40.848,41.0451,40.6207,40.848,7252.0],["2001-07-30",40.9996,41.909,40.9996,41.227,25824.0],["2001-07-31",41.909,42.4395,41.8635,42.4243,32295.0],["2001-08-01",42.2121,42.3637,41.9545,42.2879,17010.0],["2001-08-02",42.3031,42.4092,42.0454,42.2879,12573.0],["2001-08-03",42.3637,42.6669,42.1364,42.5911,19373.0],["2001-08-06",42.8942,42.8942,42.4547,42.4698,16497.0],["2001-08-07",42.5911,42.7124,42.3789,42.4395,12881.0],["2001-08-08",42.3637,42.5001,42.1364,42.5001,20030.0],["2001-08-09",42.5001,42.5759,41.6817,41.9697,14977.0],["2001-08-10",41.909,42.3334,41.712,42.2879,13559.0],["2001-08-13",42.3637,42.3637,42.0606,42.0758,16168.0],["2001-08-14",42.0757,42.4395,41.9242,42.2879,21920.0],["2001-08-15",42.3637,42.5608,42.2879,42.5456,18325.0],["2001-08-16",42.4395,42.7881,42.2879,42.773,6615.0],["2001-08-17",42.773,42.773,42.4395,42.6214,8752.0],["2001-08-20",42.8185,42.8185,42.5759,42.8185,14668.0],["2001-08-21",42.8185,43.1064,42.5911,42.8033,45197.0],["2001-08-22",42.7427,43.1822,42.7427,43.1064,19270.0],["2001-08-23",43.0155,43.0761,42.7578,42.8791,21879.0],["2001-08-24",42.8185,43.0913,42.8185,42.8942,8649.0],["2001-08-27",42.8942,43.0458,42.3183,42.6366,15613.0],["2001-08-28",42.6517,42.7275,42.0606,42.2122,28885.0],["2001-08-29",42.0606,42.0606,41.3028,41.6514,32090.0],["2001-08-30",41.6059,41.6665,39.9386,40.651,43841.0],["2001-08-31",40.4236,40.8935,40.4236,40.8177,12717.0],["2001-09-04",40.9238,40.9238,40.651,40.8935,9615.0],["2001-09-05",40.8935,40.9238,40.7874,40.9087,7766.0],["2001-09-06",40.9087,41.0299,40.2266,40.2266,11176.0],["2001-09-07",40.0902,40.3175,38.6503,39.1353,37328.0],["2001-09-10",39.1808,39.1808,38.5745,38.9534,24386.0],["2001-09-17",36.2252,37.4984,36.2252,37.2104,70712.0],["2001-09-18",37.5893,37.5893,37.1497,37.4377,17360.0],["2001-09-19",37.5135,37.5135,36.6799,36.983,34247.0],["2001-09-20",36.8314,36.8314,34.861,35.5431,41293.0],["2001-09-21",33.4969,34.7853,33.4969,34.088,48278.0],["2001-09-24",34.1032,35.922,34.1032,35.7705,38725.0],["2001-09-25",36.0736,36.786,36.0736,36.7557,23030.0],["2001-09-26",37.5135,37.5135,36.9072,36.9375,18140.0],["2001-09-27",37.1346,37.2104,36.7557,37.2104,14915.0],["2001-09-28",37.2104,37.6651,37.0588,37.4377,36507.0],["2001-10-01",37.4377,37.8924,37.2104,37.6651,10416.0],["2001-10-02",37.8166,38.4078,37.7257,38.3471,22516.0],["2001-10-03",38.1956,39.0444,38.1956,38.9989,32131.0],["2001-10-04",39.1808,39.9689,39.0595,39.3626,17709.0],["2001-10-05",39.3627,39.393,38.6503,38.9534,32480.0],["2001-10-08",38.8019,39.0747,38.6503,38.8473,13559.0],["2001-10-09",38.9534,39.0292,38.4229,38.6503,20441.0],["2001-10-10",38.6503,39.4839,38.6503,39.4839,28823.0],["2001-10-11",39.7451,40.2139,39.62,39.9326,22475.0],["2001-10-12",40.0108,40.0108,39.3074,39.7451,31576.0],["2001-10-15",39.62,40.6359,39.62,40.3233,22064.0],["2001-10-16",40.4796,40.4796,39.5262,39.5419,11895.0],["2001-10-17",39.5419,39.6825,38.776,38.8698,21571.0],["2001-10-18",38.8698,38.8698,37.9633,38.3853,18510.0],["2001-10-19",38.2134,38.2134,37.1194,37.6508,41314.0],["2001-10-22",37.9008,38.6041,37.5414,37.6508,16661.0],["2001-10-23",37.6664,37.7914,37.5101,37.5414,10169.0],["2001-10-24",37.9321,37.9321,37.5101,37.5882,25002.0],["2001-10-25",37.5882,37.6664,37.4007,37.6351,27221.0],["2001-10-26",37.6664,37.7914,37.4945,37.4945,17031.0],["2001-10-29",37.3538,37.4476,35.5564,35.9628,81724.0],["2001-10-30",36.1816,37.1194,35.6971,36.416,159997.0],["2001-10-31",36.2597,36.416,35.8065,36.416,1380228.0],["2001-11-01",36.4942,36.4942,36.0253,36.2597,166550.0],["2001-11-02",36.2754,36.4786,36.1503,36.4786,102268.0],["2001-11-05",36.5098,36.6192,36.3379,36.5723,130434.0],["2001-11-06",36.5567,37.7445,36.5567,37.5726,225573.0],["2001-11-07",37.6195,38.2447,37.557,37.7445,128503.0],["2001-11-08",37.8227,38.6354,37.6664,38.2134,120326.0],["2001-11-09",38.0571,38.104,37.1975,37.6664,59023.0],["2001-11-12",37.5101,38.9167,36.9787,37.557,80615.0],["2001-11-13",38.3384,38.9167,37.7758,38.2916,78334.0],["2001-11-14",38.2916,38.9167,37.9946,38.4478,86346.0],["2001-11-15",38.8386,39.1824,38.2916,39.073,73691.0],["2001-11-16",39.1199,39.1355,38.7604,39.073,50168.0],["2001-11-19",39.073,39.5731,38.9949,39.4637,59927.0],["2001-11-20",39.4637,39.6982,38.7604,39.0418,51935.0],["2001-11-21",38.8386,39.4637,38.6979,39.4637,23585.0],["2001-11-23",39.2293,39.4637,39.0417,39.3074,9758.0],["2001-11-26",39.62,39.7294,39.0886,39.6357,65186.0],["2001-11-27",39.6982,39.8232,39.5731,39.6825,54565.0],["2001-11-28",39.6982,39.8232,39.62,39.6669,58961.0],["2001-11-29",39.8232,39.8232,39.4637,39.6982,38006.0],["2001-11-30",39.8232,39.8232,39.2293,39.6357,31802.0],["2001-12-03",39.6356,39.8076,39.1511,39.1511,34411.0],["2001-12-04",39.4169,39.4481,38.9167,39.073,52778.0],["2001-12-05",39.3075,39.3856,38.8386,38.8386,76424.0],["2001-12-06",38.6041,38.8855,38.3697,38.6823,75848.0],["2001-12-07",38.9167,39.1668,38.8229,39.0574,51381.0],["2001-12-10",38.9167,39.2137,38.8855,39.0574,107219.0],["2001-12-11",39.1355,39.4481,39.0886,39.3856,63995.0],["2001-12-12",39.4325,39.5263,39.0886,39.4481,92510.0],["2001-12-13",40.2178,40.2178,38.8788,39.266,62002.0],["2001-12-14",39.1208,39.2821,39.0724,39.1369,64056.0],["2001-12-17",39.0401,39.1046,38.3141,38.7175,94174.0],["2001-12-18",38.7981,38.9272,38.3948,38.5561,84374.0],["2001-12-19",38.7175,39.7661,38.6368,39.4918,102268.0],["2001-12-20",39.6854,39.9919,39.4434,39.7983,55325.0],["2001-12-21",39.8467,40.2178,39.7177,39.9274,74267.0],["2001-12-24",40.0081,40.0887,39.6047,39.7015,30261.0],["2001-12-26",39.9274,40.0887,39.7661,39.9758,44806.0],["2001-12-27",40.008,40.2662,39.8467,40.0564,33384.0],["2001-12-28",40.1532,40.2984,39.6531,39.8467,45053.0],["2001-12-31",39.9274,40.3307,39.7661,40.25,53455.0],["2002-01-02",40.25,40.25,39.5241,39.6693,55099.0],["2002-01-03",39.7661,39.9596,39.6047,39.9596,34617.0],["2002-01-04",39.9435,40.1694,39.7661,40.121,54750.0],["2002-01-07",40.3307,40.3307,39.9274,40.0887,39670.0],["2002-01-08",40.0242,40.5727,40.0242,40.5243,59311.0],["2002-01-09",40.6049,40.734,40.3307,40.363,41581.0],["2002-01-10",40.363,40.4759,40.3307,40.3468,23359.0],["2002-01-11",40.3952,40.976,40.3307,40.7179,49881.0],["2002-01-14",40.8147,40.8792,40.5081,40.6372,38541.0],["2002-01-15",40.6211,40.9921,40.5727,40.9115,41951.0],["2002-01-16",41.0083,41.1373,40.734,41.0405,24221.0],["2002-01-17",41.0566,41.1373,40.9921,41.105,47806.0],["2002-01-18",41.105,41.218,40.9114,41.1212,38869.0],["2002-01-22",41.218,41.2664,41.0567,41.1857,50723.0],["2002-01-23",41.1857,41.2825,40.9115,41.1373,32090.0],["2002-01-24",41.1373,41.2018,40.8147,40.9276,26995.0],["2002-01-25",41.0082,41.3793,40.9115,41.347,35829.0],["2002-01-28",41.3793,41.3793,41.0567,41.2018,31063.0],["2002-01-29",41.2986,41.2986,40.8953,41.0082,28330.0],["2002-01-30",41.0083,41.5406,40.976,41.3954,49758.0],["2002-01-31",41.3954,41.8633,41.2341,41.7503,38725.0],["2002-02-01",41.7826,41.9117,41.5406,41.6858,57646.0],["2002-02-04",41.5406,41.7987,41.4116,41.5083,42321.0],["2002-02-05",41.4116,41.4922,40.6856,40.8953,62700.0],["2002-02-06",40.8469,40.9276,40.25,40.4113,37904.0],["2002-02-07",40.5727,40.5727,40.2823,40.363,50436.0],["2002-02-08",40.4113,40.4275,40.008,40.0564,126079.0],["2002-02-11",40.1694,40.9598,40.1694,40.8147,54380.0],["2002-02-12",40.8147,41.8471,40.7179,41.5729,51257.0],["2002-02-13",41.5406,41.9278,41.2986,41.8471,37144.0],["2002-02-14",41.9439,42.0085,41.5568,41.7019,40554.0],["2002-02-15",41.6213,41.6697,41.4599,41.5406,20647.0],["2002-02-19",41.9439,42.5892,41.7826,42.2182,84292.0],["2002-02-20",42.4279,42.4279,41.5406,42.3472,69726.0],["2002-02-21",42.2666,42.7344,42.1536,42.4279,39424.0],["2002-02-22",42.3472,43.3958,42.2666,43.3958,36712.0],["2002-02-25",43.3958,43.6701,42.9925,43.4926,45957.0],["2002-02-26",43.4926,44.0411,43.3152,43.9927,56167.0],["2002-02-27",43.7185,43.9927,43.5571,43.783,37102.0],["2002-02-28",43.8798,43.8959,43.5249,43.7669,26235.0],["2002-03-01",43.9605,44.267,43.8959,44.0411,25927.0],["2002-03-04",43.7185,44.5251,43.7185,44.4606,45649.0],["2002-03-05",44.4767,45.2349,44.4283,45.1542,71226.0],["2002-03-06",45.4124,45.4769,45.0897,45.1704,50703.0],["2002-03-07",45.1704,45.2349,45.1058,45.1704,29419.0],["2002-03-08",45.1704,45.3317,45.122,45.1865,23769.0],["2002-03-11",45.3156,45.5737,45.1543,45.1865,32028.0],["2002-03-12",45.0897,45.2349,44.88,45.0091,35685.0],["2002-03-13",45.0091,45.1542,44.3638,44.9284,24776.0],["2002-03-14",44.8477,45.1704,44.8477,45.1704,24940.0],["2002-03-15",45.1704,45.6382,45.0413,45.6382,59742.0],["2002-03-18",45.9608,45.9608,45.4607,45.493,37164.0],["2002-03-19",45.735,45.735,45.2349,45.3962,34350.0],["2002-03-20",45.6544,45.6544,45.251,45.4124,73445.0],["2002-03-21",45.493,45.735,45.4124,45.6059,43985.0],["2002-03-22",45.735,45.9447,45.6221,45.7673,48751.0],["2002-03-25",45.8963,45.8963,45.2833,45.5575,96413.0],["2002-03-26",45.735,46.1061,45.6866,46.0738,175343.0],["2002-03-27",46.219,46.2996,45.9125,45.977,139227.0],["2002-03-28",46.1383,46.7675,46.106,46.6223,62803.0],["2002-04-01",46.6223,47.3966,46.3319,47.1063,60461.0],["2002-04-02",47.1869,47.5902,47.1385,47.4128,117635.0],["2002-04-03",47.4128,47.4128,47.1062,47.3482,51381.0],["2002-04-04",47.4289,48.1548,47.4127,47.8322,78725.0],["2002-04-05",47.9129,48.7195,47.8645,48.3968,133289.0],["2002-04-08",48.5582,49.0099,48.413,48.9615,102597.0],["2002-04-09",49.2035,50.0585,49.0421,49.9617,103151.0],["2002-04-10",50.3327,50.3327,49.4938,49.8004,85792.0],["2002-04-11",50.0967,50.0967,49.3678,49.898,66891.0],["2002-04-12",50.0305,50.3618,49.782,50.3121,44745.0],["2002-04-15",50.6103,50.6932,50.1133,50.4447,41376.0],["2002-04-16",50.3618,50.3949,49.6992,49.7157,39095.0],["2002-04-17",49.6992,49.7489,48.5561,49.2187,78745.0],["2002-04-18",49.285,49.4175,49.0365,49.2022,73753.0],["2002-04-19",49.3678,49.8648,49.2022,49.6991,33795.0],["2002-04-22",49.782,49.782,49.2022,49.2022,33980.0],["2002-04-23",49.2519,49.2519,48.3738,48.5395,67918.0],["2002-04-24",48.7052,49.5335,48.6223,49.285,47005.0],["2002-04-25",48.9537,49.285,48.6886,48.6886,34329.0],["2002-04-26",48.788,49.6991,48.7549,49.5335,46347.0],["2002-04-29",49.5501,50.3452,49.5335,50.1961,48258.0],["2002-04-30",50.5275,51.538,50.1465,51.5215,124291.0],["2002-05-01",51.3558,51.6871,50.8423,51.6871,54996.0],["2002-05-02",51.6706,52.1344,51.4883,51.9853,78190.0],["2002-05-03",52.0682,52.1179,51.3724,52.1013,58468.0],["2002-05-06",52.151,52.6811,51.9356,52.0019,44026.0],["2002-05-07",51.8528,51.9356,51.4386,51.7699,53106.0],["2002-05-08",51.77,52.0019,50.5275,51.4386,41807.0],["2002-05-09",51.3889,51.7699,51.3724,51.4883,33466.0],["2002-05-10",51.6043,51.6043,50.4447,50.8422,35233.0],["2002-05-13",51.0245,51.3558,50.6931,51.2067,18407.0],["2002-05-14",51.4386,51.4386,51.0245,51.157,32275.0],["2002-05-15",51.0245,51.273,51.0245,51.1073,20523.0],["2002-05-16",48.4567,48.8377,48.0425,48.5064,595981.0],["2002-05-17",48.5395,49.1028,48.2082,48.2744,131071.0],["2002-05-20",48.5395,48.8543,47.8272,48.1088,109993.0],["2002-05-21",48.0425,48.1916,47.8934,47.9266,66686.0],["2002-05-22",47.8769,48.0757,46.8,47.9597,124373.0],["2002-05-23",48.0425,48.7052,48.0425,48.5561,52120.0],["2002-05-24",48.788,49.0365,48.5064,48.9703,48073.0],["2002-05-28",48.9205,49.6826,48.7052,49.401,65412.0],["2002-05-29",49.4175,49.4175,49.0696,49.3513,59085.0],["2002-05-30",49.401,49.6826,49.3181,49.6329,44293.0],["2002-05-31",49.6992,50.5275,49.6163,50.5275,74739.0],["2002-06-03",50.3618,50.3618,49.5335,49.6991,37431.0],["2002-06-04",49.782,49.9311,49.1856,49.4175,24858.0],["2002-06-05",49.4507,49.7654,49.1193,49.6163,32480.0],["2002-06-06",49.6826,49.6826,49.2022,49.3181,26789.0],["2002-06-07",49.3181,49.3181,48.8708,49.285,46491.0],["2002-06-10",49.5335,50.0139,49.3181,49.8151,35993.0],["2002-06-11",50.0305,50.0305,49.5832,49.6991,28905.0],["2002-06-12",49.6494,49.6991,49.2353,49.6991,63686.0],["2002-06-13",49.6163,49.6163,49.1525,49.2353,28063.0],["2002-06-14",49.2022,49.2022,48.4567,48.5727,74246.0],["2002-06-17",48.1751,48.3076,47.0485,47.8106,141548.0],["2002-06-18",47.794,48.4567,47.6615,48.407,85771.0],["2002-06-19",48.2082,48.291,47.7775,47.9266,74390.0],["2002-06-20",47.91,47.9266,47.413,47.6781,60030.0],["2002-06-21",47.794,47.8768,47.2142,47.6283,66090.0],["2002-06-24",47.3799,47.5621,46.8,47.297,83655.0],["2002-06-25",47.4627,47.9763,47.0485,47.2142,84497.0],["2002-06-26",46.8829,47.3799,46.4687,47.3799,138939.0],["2002-06-27",47.3467,47.91,47.3136,47.6781,85586.0],["2002-06-28",47.5787,47.5787,47.1645,47.2142,111595.0],["2002-07-01",47.2142,48.5395,47.2142,47.6283,87004.0],["2002-07-02",47.5455,47.7112,47.2308,47.297,101035.0],["2002-07-03",47.3633,47.4793,45.9717,46.419,105021.0],["2002-07-05",46.5847,47.2142,46.5184,46.8166,41458.0],["2002-07-08",47.1479,47.2142,46.5847,46.6841,58776.0],["2002-07-09",46.6841,47.0154,46.5516,46.8332,42999.0],["2002-07-10",46.8,47.2639,46.3859,46.3859,68473.0],["2002-07-11",46.7423,46.7423,44.6952,46.2305,134296.0],["2002-07-12",46.2134,46.5546,45.8893,46.0599,100522.0],["2002-07-15",46.0599,46.0599,44.1322,45.3093,97892.0],["2002-07-16",45.1387,46.5717,44.9852,46.2646,65967.0],["2002-07-17",46.3158,46.9982,45.7187,46.0599,52860.0],["2002-07-18",46.077,46.384,45.8893,46.0599,63378.0],["2002-07-19",45.7187,45.9746,45.1387,45.9746,98365.0],["2002-07-22",45.3776,45.7699,44.5246,44.627,132550.0],["2002-07-23",44.354,44.6952,41.7439,43.1599,181383.0],["2002-07-24",40.9421,44.1834,40.908,43.8934,144917.0],["2002-07-25",44.2687,46.5717,43.7569,46.384,166386.0],["2002-07-26",46.5717,48.107,46.5717,47.7658,53723.0],["2002-07-29",47.5952,48.8747,47.5952,48.6017,95612.0],["2002-07-30",48.6188,49.5912,48.5676,49.3865,87230.0],["2002-07-31",49.3694,50.7342,48.8747,50.41,100789.0],["2002-08-01",50.4953,50.4953,49.1306,49.4547,59475.0],["2002-08-02",49.4547,49.7106,48.7211,48.96,38376.0],["2002-08-05",48.7894,48.8747,48.0388,48.107,30220.0],["2002-08-06",48.1241,48.6188,47.8341,48.4311,43738.0],["2002-08-07",48.5335,49.6423,47.8852,49.4206,28412.0],["2002-08-08",49.6424,49.8641,49.2671,49.813,45197.0],["2002-08-09",49.7959,49.8812,49.4718,49.813,39013.0],["2002-08-12",49.83,49.83,49.3865,49.7959,59454.0],["2002-08-13",49.7959,50.0688,49.4717,49.4717,63276.0],["2002-08-14",49.4888,49.7788,49.0794,49.3523,77143.0],["2002-08-15",49.4718,49.8812,49.2329,49.3865,38664.0],["2002-08-16",49.2159,49.6424,49.2159,49.54,49634.0],["2002-08-19",49.4717,49.7276,49.3012,49.4717,36918.0],["2002-08-20",49.4718,49.6424,48.96,49.5571,57708.0],["2002-08-21",49.4717,49.557,49.25,49.4717,31309.0],["2002-08-22",49.3865,49.5229,49.1306,49.1988,24673.0],["2002-08-23",49.0453,49.0965,48.7382,48.8576,43245.0],["2002-08-26",48.8576,49.0453,48.38,49.0453,65761.0],["2002-08-27",49.2159,49.4718,49.1306,49.1817,50579.0],["2002-08-28",49.1647,49.2671,49.0623,49.1135,26337.0],["2002-08-29",49.0453,49.0453,48.67,48.96,29583.0],["2002-08-30",48.9771,49.813,48.96,49.813,26604.0],["2002-09-03",49.6424,49.6424,48.96,49.2671,47600.0],["2002-09-04",49.3865,49.5571,48.8747,48.9259,49799.0],["2002-09-05",48.9088,49.4547,48.6188,49.25,109417.0],["2002-09-06",49.3353,49.3865,49.0453,49.3012,21777.0],["2002-09-09",49.3012,49.3523,49.2159,49.3012,32377.0],["2002-09-10",49.3012,49.3865,49.2159,49.2841,63214.0],["2002-09-11",49.3012,49.3012,48.96,49.0794,42958.0],["2002-09-12",49.1306,49.2329,48.5676,48.5847,33322.0],["2002-09-13",48.67,48.7041,48.4482,48.5847,37390.0],["2002-09-16",48.5335,49.3865,48.2776,49.25,22989.0],["2002-09-17",49.3012,49.3865,48.1923,48.397,61899.0],["2002-09-18",48.4141,48.7894,48.2606,48.5335,29481.0],["2002-09-19",48.4823,48.5847,48.2776,48.4482,27221.0],["2002-09-20",48.5335,48.5335,48.1923,48.3629,31556.0],["2002-09-23",48.2776,48.8747,47.7488,47.9705,38027.0],["2002-09-24",47.9364,47.9364,47.1688,47.4417,32398.0],["2002-09-25",47.5099,47.8511,47.3393,47.527,38027.0],["2002-09-26",47.6805,47.9364,47.4417,47.7658,72335.0],["2002-09-27",47.7658,47.8341,47.1858,47.3394,50497.0],["2002-09-30",47.3393,47.6294,46.5376,47.6294,109705.0],["2002-10-01",47.6805,48.6188,47.5441,48.0388,45423.0],["2002-10-02",47.9023,48.2606,47.4247,47.5099,61344.0],["2002-10-03",47.4758,47.7146,47.3393,47.5441,21941.0],["2002-10-04",47.6294,47.6805,46.1282,46.3329,47128.0],["2002-10-07",46.2305,46.4011,44.9511,45.224,39486.0],["2002-10-08",45.4628,45.7017,44.6611,45.0022,44149.0],["2002-10-09",44.8658,44.9852,44.0981,44.5416,200345.0],["2002-10-10",44.751,45.7369,43.7299,45.596,132920.0],["2002-10-11",46.3002,47.8846,46.3002,47.1804,63419.0],["2002-10-14",47.6205,48.3423,47.1804,48.1487,91421.0],["2002-10-15",48.1663,49.0993,48.1663,48.6592,40328.0],["2002-10-16",48.4128,48.4128,47.691,47.8846,18859.0],["2002-10-17",48.5888,49.0641,48.5536,48.6944,27858.0],["2002-10-18",48.6944,48.9233,48.2367,48.2367,20585.0],["2002-10-21",48.4127,48.4832,48.0783,48.3071,22414.0],["2002-10-22",48.1487,48.2367,47.3917,47.5325,30138.0],["2002-10-23",47.7086,47.9727,46.8284,47.9727,55387.0],["2002-10-24",48.2543,48.4128,48.0254,48.2015,32870.0],["2002-10-25",48.2191,48.8705,47.7966,48.8529,51134.0],["2002-10-28",49.0289,49.4514,47.9726,48.1487,43348.0],["2002-10-29",48.2367,48.2367,47.3565,47.955,28453.0],["2002-10-30",48.3952,49.293,48.0607,49.205,49614.0],["2002-10-31",49.205,49.9972,48.8529,49.9972,43533.0],["2002-11-01",49.9091,49.9091,49.5571,49.8035,50086.0],["2002-11-04",49.9972,50.138,49.5747,49.6451,38890.0],["2002-11-05",49.5394,49.6451,49.293,49.6451,34719.0],["2002-11-06",50.0852,50.0852,49.117,49.5571,58304.0],["2002-11-07",49.5571,49.5571,48.5888,48.9409,37349.0],["2002-11-08",48.8529,48.9409,48.3247,48.4832,39054.0],["2002-11-11",48.5008,48.5008,46.3002,47.2685,90496.0],["2002-11-12",47.2685,47.6206,46.6523,46.9868,76876.0],["2002-11-13",46.9164,46.9692,46.3002,46.6523,64529.0],["2002-11-14",46.6699,47.8142,46.4762,47.1276,126613.0],["2002-11-15",47.3565,48.0431,47.1276,47.9727,714767.0],["2002-11-18",47.8846,48.3423,47.7262,48.2367,158250.0],["2002-11-19",48.1839,48.3247,47.8494,48.0254,98385.0],["2002-11-20",48.0607,48.4128,47.867,48.2015,104836.0],["2002-11-21",48.2543,48.4832,47.5325,48.2015,128708.0],["2002-11-22",47.9727,47.9727,47.1276,47.7614,113670.0],["2002-11-25",47.6205,47.9198,47.4445,47.6734,62392.0],["2002-11-26",47.5677,47.8494,47.3037,47.5325,57770.0],["2002-11-27",47.6734,47.8494,47.4269,47.7086,39794.0],["2002-11-29",47.7262,48.3248,47.5325,48.3248,23995.0],["2002-12-02",48.3247,49.205,48.2367,49.205,105658.0],["2002-12-03",49.1169,49.1698,48.624,48.8001,89449.0],["2002-12-04",48.7649,49.0289,48.4128,48.6944,71473.0],["2002-12-05",48.8529,48.9057,48.448,48.7648,50127.0],["2002-12-06",48.8881,49.4162,48.6944,49.293,59783.0],["2002-12-09",49.469,49.7331,49.2754,49.6803,94318.0],["2002-12-10",49.6803,49.7331,48.9409,49.0289,105617.0],["2002-12-11",48.9409,49.205,48.8353,49.0289,123449.0],["2002-12-12",49.4077,50.2236,49.3171,50.0786,82032.0],["2002-12-13",50.133,50.55,49.7704,50.3506,52983.0],["2002-12-16",50.4956,50.5137,49.7885,50.3687,85792.0],["2002-12-17",50.3687,50.4049,49.5709,49.9698,64077.0],["2002-12-18",49.861,49.9154,49.589,49.6797,43985.0],["2002-12-19",49.6797,50.5862,49.6797,49.9517,61118.0],["2002-12-20",49.8973,50.3143,49.7704,50.3143,59269.0],["2002-12-23",50.3143,50.6225,49.9698,50.6225,41951.0],["2002-12-24",50.6225,51.4928,50.6225,51.0939,48443.0],["2002-12-26",51.1121,51.1302,50.9489,51.0758,37452.0],["2002-12-27",51.0758,51.0758,50.3143,50.3324,33672.0],["2002-12-30",50.5137,50.8401,50.4956,50.7676,58817.0],["2002-12-31",50.7676,51.0758,50.7132,50.8582,114430.0],["2003-01-02",50.967,51.3659,50.8945,51.0033,94831.0],["2003-01-03",51.0033,51.2752,50.8764,51.239,59002.0],["2003-01-06",51.4022,52.2725,51.384,52.1093,64570.0],["2003-01-07",52.1274,52.1274,51.0395,51.0758,72397.0],["2003-01-08",51.0395,51.0395,50.3506,50.6407,38376.0],["2003-01-09",50.4593,50.822,49.9879,50.822,55263.0],["2003-01-10",50.7676,50.8038,50.2055,50.2055,55058.0],["2003-01-13",50.3143,51.1302,50.3143,50.7676,56023.0],["2003-01-14",50.7676,51.0033,50.7313,50.967,52572.0],["2003-01-15",51.1302,51.6197,50.7494,51.2752,170638.0],["2003-01-16",51.2752,51.2752,50.5862,50.7857,37719.0],["2003-01-17",50.6769,50.7313,50.5137,50.5862,45238.0],["2003-01-21",50.6044,50.9308,50.3324,50.3687,44005.0],["2003-01-22",50.3143,50.405,49.9698,50.0786,24057.0],["2003-01-23",50.0423,50.5862,50.0423,50.3868,36096.0],["2003-01-24",50.3143,50.4956,49.8247,49.861,43533.0],["2003-01-27",49.4984,49.7522,48.9544,49.0451,75951.0],["2003-01-28",49.4077,49.4077,48.9544,49.3896,73075.0],["2003-01-29",49.3171,49.9517,49.2264,49.8791,75479.0],["2003-01-30",50.1692,50.1692,49.6797,49.6797,43409.0],["2003-01-31",49.589,50.7494,49.589,50.7494,79752.0],["2003-02-03",50.7857,51.0033,50.6769,50.8038,73917.0],["2003-02-04",50.5863,51.0395,50.133,51.0395,48484.0],["2003-02-05",51.0395,51.2571,50.2961,50.5862,93516.0],["2003-02-06",50.5863,50.8582,50.4049,50.5681,59331.0],["2003-02-07",50.5863,51.0395,50.5863,51.0395,71760.0],["2003-02-10",51.0395,51.1846,50.7857,51.1846,40020.0],["2003-02-11",51.1846,51.2208,50.7676,50.7676,40657.0],["2003-02-12",50.7676,51.1665,50.7313,50.7676,67775.0],["2003-02-13",50.6769,50.8582,50.55,50.6225,65844.0],["2003-02-14",50.5863,50.8582,50.55,50.6769,18243.0],["2003-02-18",50.9489,51.2571,50.7676,50.9851,34103.0],["2003-02-19",51.1302,51.1846,50.8764,51.0033,28474.0],["2003-02-20",50.8582,51.0395,50.695,50.8582,43101.0],["2003-02-21",50.8582,51.0214,50.6044,50.7676,118190.0],["2003-02-24",50.9489,51.0033,50.7313,50.7313,54113.0],["2003-02-25",50.7313,51.1302,50.7132,51.0395,47107.0],["2003-02-26",51.0577,51.1302,50.6407,50.6407,32398.0],["2003-02-27",50.6407,51.1302,50.6407,51.0395,40595.0],["2003-02-28",51.1302,51.5835,51.0939,51.4928,67569.0],["2003-03-03",51.6741,52.1999,51.384,52.0912,103644.0],["2003-03-04",52.0911,52.0911,51.7829,51.9098,60913.0],["2003-03-05",52.0005,52.1093,51.8554,52.1093,55284.0],["2003-03-06",52.1093,52.1093,51.6741,52.0186,52038.0],["2003-03-07",52.0186,52.3631,51.9098,52.2725,44457.0],["2003-03-10",52.3087,52.3087,51.7648,51.8011,38335.0],["2003-03-11",51.6741,51.6741,50.967,51.0939,52921.0],["2003-03-12",51.0033,51.1665,50.6407,51.0577,86203.0],["2003-03-13",50.9489,51.8554,50.6769,51.7466,63912.0],["2003-03-14",51.7648,51.8554,51.4928,51.6741,49942.0],["2003-03-17",51.656,52.5081,51.384,52.5081,66049.0],["2003-03-18",52.762,52.9796,52.3812,52.5626,118436.0],["2003-03-19",52.5626,52.9252,52.4719,52.8889,104733.0],["2003-03-20",52.8164,54.0856,52.7983,53.6686,96331.0],["2003-03-21",53.6686,54.3938,53.5235,54.2125,87846.0],["2003-03-24",53.8499,53.9224,53.2153,53.3422,63892.0],["2003-03-25",53.3059,53.3966,52.9796,53.1246,65309.0],["2003-03-26",53.1428,53.4873,52.9433,53.4329,65104.0],["2003-03-27",53.2878,53.2878,52.8527,53.034,36116.0],["2003-03-28",52.9433,53.1065,52.5807,52.6713,26378.0],["2003-03-31",52.6713,53.3059,52.2181,52.8889,56722.0],["2003-04-01",53.1246,53.8861,53.1246,53.8136,100337.0],["2003-04-02",54.0312,54.3394,53.9043,53.9405,92284.0],["2003-04-03",54.1219,54.1219,53.8499,53.9043,49593.0],["2003-04-04",54.1218,54.5751,53.868,54.3938,78396.0],["2003-04-07",54.8471,54.9196,54.4301,54.7927,40595.0],["2003-04-08",55.0284,55.0647,54.3938,54.3938,39444.0],["2003-04-09",54.8471,54.9921,54.4845,54.829,49141.0],["2003-04-10",54.9196,54.9378,54.5389,54.7383,49244.0],["2003-04-11",54.9459,55.6176,54.9459,55.4497,48032.0],["2003-04-14",55.4497,55.9721,55.2258,55.9721,33117.0],["2003-04-15",55.9721,56.252,55.4497,56.0654,32213.0],["2003-04-16",55.9162,56.2333,55.8602,56.0654,64221.0],["2003-04-17",56.1214,56.4199,55.9348,56.3452,60892.0],["2003-04-21",56.6251,56.6998,56.308,56.6251,66213.0],["2003-04-22",56.6251,57.3714,56.4386,57.2781,69747.0],["2003-04-23",56.905,57.558,56.905,57.3901,45977.0],["2003-04-24",57.502,57.5766,56.6811,56.6811,51689.0],["2003-04-25",56.6998,56.6998,56.1587,56.4385,31371.0],["2003-04-28",56.4385,56.4385,56.1027,56.252,58591.0],["2003-04-29",56.3452,56.4385,55.8975,55.9721,78232.0],["2003-04-30",56.0654,56.2706,55.7669,55.8415,64775.0],["2003-05-01",55.7855,56.3452,55.6922,56.2706,49121.0],["2003-05-02",56.252,57.0915,56.252,57.0915,47436.0],["2003-05-05",57.0916,57.2595,56.6811,57.0542,47107.0],["2003-05-06",57.0915,57.3527,56.8303,57.1475,42752.0],["2003-05-07",57.1662,57.1662,56.3266,57.0542,60810.0],["2003-05-08",56.8117,56.9423,56.6438,56.849,44231.0],["2003-05-09",56.9983,57.3528,56.6998,56.7184,110177.0],["2003-05-12",56.7184,56.849,56.4759,56.7184,171029.0],["2003-05-13",56.0281,57.1475,55.9721,56.7184,342222.0],["2003-05-14",56.905,57.6326,56.8304,57.558,134378.0],["2003-05-15",57.558,57.9311,57.3714,57.9311,67282.0],["2003-05-16",57.8005,59.3304,57.6699,59.3304,188799.0],["2003-05-19",59.3304,60.6738,59.1439,59.2185,164989.0],["2003-05-20",59.2372,60.17,59.2372,60.0768,93188.0],["2003-05-21",60.0954,61.0096,60.0954,60.7297,160490.0],["2003-05-22",61.2895,61.8492,61.0096,61.7372,122524.0],["2003-05-23",61.5693,61.9052,61.4014,61.5693,85792.0],["2003-05-27",61.8492,61.8492,61.2148,61.2895,87168.0],["2003-05-28",61.532,61.5693,60.6551,60.6738,94215.0],["2003-05-29",60.6738,60.8977,59.4051,59.7596,82916.0],["2003-05-30",59.7969,61.7559,59.7969,61.5693,90373.0],["2003-06-02",61.7559,62.6515,61.7559,62.4089,97728.0],["2003-06-03",62.8753,64.0507,62.8753,63.7709,217356.0],["2003-06-04",63.7709,64.6291,63.4537,64.3679,137090.0],["2003-06-05",64.7411,65.2635,64.4239,65.0583,164516.0],["2003-06-06",65.3008,66.4389,65.2075,66.1964,207700.0],["2003-06-09",66.4202,66.8867,64.2933,64.5545,192436.0],["2003-06-10",64.6478,64.8343,64.3866,64.5731,124908.0],["2003-06-11",64.7038,66.4203,64.6292,66.1964,88319.0],["2003-06-12",66.4203,67.4464,66.1404,67.1852,154717.0],["2003-06-13",68.0994,68.2673,66.8307,66.868,197469.0],["2003-06-16",67.2598,68.5658,67.1479,68.286,151307.0],["2003-06-17",68.286,68.5285,67.1479,67.1479,132201.0],["2003-06-18",67.1105,67.1479,66.0471,66.3269,125873.0],["2003-06-19",66.5135,66.6068,66.0098,66.0471,182759.0],["2003-06-20",66.327,66.327,65.9538,66.0471,95406.0],["2003-06-23",66.4202,66.4202,65.506,65.506,131153.0],["2003-06-24",65.5247,66.868,65.3008,66.5695,126592.0],["2003-06-25",66.5135,67.633,66.4762,67.1106,90106.0],["2003-06-26",67.2411,67.465,67.0919,67.2971,55798.0],["2003-06-27",67.4464,67.8009,67.2039,67.5024,69418.0],["2003-06-30",67.5024,68.0994,66.7001,68.0994,355966.0],["2003-07-01",68.1927,69.2935,68.0434,69.1442,162072.0],["2003-07-02",69.0509,70.5249,69.0509,70.5249,156093.0],["2003-07-03",70.1703,70.5248,70.0397,70.4315,40184.0],["2003-07-07",70.6741,70.898,70.1704,70.8047,107322.0],["2003-07-08",70.8047,71.7189,70.6181,71.4577,82895.0],["2003-07-09",71.4764,71.7936,70.9726,71.6816,134502.0],["2003-07-10",71.6816,71.6816,71.1405,71.4577,632057.0],["2003-07-11",71.8418,72.2044,71.7273,72.0517,121045.0],["2003-07-14",72.3761,72.6051,72.2616,72.5097,122915.0],["2003-07-15",72.6051,72.6432,72.3189,72.5097,135508.0],["2003-07-16",72.5097,72.7005,72.0899,72.7005,132324.0],["2003-07-17",72.4142,72.4333,70.6969,71.0785,96680.0],["2003-07-18",70.7923,72.0517,70.7923,72.0326,121888.0],["2003-07-21",71.8418,71.9754,71.3839,71.6892,51031.0],["2003-07-22",71.4602,71.651,71.2694,71.5938,110465.0],["2003-07-23",71.5556,71.5747,70.7923,71.1167,93249.0],["2003-07-24",71.2312,71.5365,70.5061,70.6969,206611.0],["2003-07-25",70.6969,70.7923,70.3344,70.4107,156401.0],["2003-07-28",70.3153,70.4489,68.1209,69.2086,155703.0],["2003-07-29",69.4566,69.6093,68.2927,68.4072,250246.0],["2003-07-30",68.5026,69.3613,68.3309,69.2277,92407.0],["2003-07-31",69.3612,69.4375,68.3117,69.1704,86244.0],["2003-08-01",68.8842,68.9987,67.7393,68.8842,175672.0],["2003-08-04",68.6934,68.7506,67.7393,68.3117,177582.0],["2003-08-05",68.1209,68.14,66.2128,67.2241,232127.0],["2003-08-06",67.1669,67.4531,66.9188,67.4531,157408.0],["2003-08-07",67.4531,67.5294,66.7852,67.1478,99104.0],["2003-08-08",67.1287,67.205,66.4036,66.7852,35315.0],["2003-08-11",66.9188,67.3195,66.6898,66.9951,53620.0],["2003-08-12",67.0142,67.682,67.0142,67.4149,73404.0],["2003-08-13",67.434,67.6439,66.3082,66.8043,99310.0],["2003-08-14",66.7852,66.976,66.747,66.8425,75273.0],["2003-08-15",66.8806,67.3195,66.7471,67.1668,28289.0],["2003-08-18",67.0715,67.6821,67.0524,67.5485,55181.0],["2003-08-19",67.5485,68.2163,67.434,68.1209,68658.0],["2003-08-20",68.0255,68.5216,67.8919,68.5026,62659.0],["2003-08-21",68.5025,68.8842,68.2736,68.7888,108493.0],["2003-08-22",68.7888,68.7888,68.5789,68.598,62125.0],["2003-08-25",68.5216,68.5789,67.8538,68.0255,89921.0],["2003-08-26",68.0255,68.369,67.911,68.1972,58859.0],["2003-08-27",68.4072,69.075,68.2163,69.0178,176226.0],["2003-08-28",69.1132,69.4948,68.9414,69.3994,60564.0],["2003-08-29",69.304,69.9909,69.1132,69.9527,44806.0],["2003-09-02",70.0291,70.5061,69.6856,70.4298,63132.0],["2003-09-03",70.4298,71.1549,70.4107,70.9832,81252.0],["2003-09-04",71.0785,71.5556,70.5824,71.4983,48052.0],["2003-09-05",71.4602,71.7655,71.0977,71.651,52100.0],["2003-09-08",71.9372,72.1471,71.6892,72.1281,49162.0],["2003-09-09",72.128,72.1662,71.3266,72.0708,73753.0],["2003-09-10",72.0326,72.0326,70.0291,70.4489,145349.0],["2003-09-11",70.4489,71.0786,70.4107,70.4298,61488.0],["2003-09-12",70.5061,71.3075,70.1245,71.174,58571.0],["2003-09-15",71.2694,73.063,71.193,72.4333,127681.0],["2003-09-16",72.2234,72.6242,72.128,72.4524,94194.0],["2003-09-17",72.4143,72.586,71.9372,72.4524,81888.0],["2003-09-18",72.5669,72.834,72.1089,72.8149,65700.0],["2003-09-19",72.7005,73.3493,72.5097,73.2729,84128.0],["2003-09-22",73.2729,73.2729,72.4524,72.8913,79505.0],["2003-09-23",72.8913,73.3302,72.6623,72.9867,34802.0],["2003-09-24",72.6051,73.063,72.2425,73.063,62988.0],["2003-09-25",72.8913,72.8913,72.4143,72.7196,192641.0],["2003-09-26",72.6242,73.1394,72.5097,72.8913,204680.0],["2003-09-29",72.8913,73.5973,72.6814,73.5973,73589.0],["2003-09-30",73.4638,74.5132,73.0821,74.3224,103665.0],["2003-10-01",74.3224,74.8758,74.2461,74.6086,101344.0],["2003-10-02",74.6087,75.3719,74.5323,75.3719,50477.0],["2003-10-03",75.8489,75.9443,75.4101,75.5436,61735.0],["2003-10-06",75.5627,76.326,75.4101,76.326,97358.0],["2003-10-07",76.326,76.5168,75.9443,76.2115,52778.0],["2003-10-08",76.3069,76.3069,76.0398,76.1352,29111.0],["2003-10-09",76.0589,76.4977,76.0589,76.326,249281.0],["2003-10-10",76.6794,77.7127,76.4455,77.1863,44293.0],["2003-10-13",77.4983,77.6933,77.0109,77.4788,44663.0],["2003-10-14",77.4983,78.0052,77.3033,77.9857,59085.0],["2003-10-15",77.9857,77.9857,77.2838,77.3033,91729.0],["2003-10-16",77.3228,77.4008,76.231,76.5235,78211.0],["2003-10-17",76.0361,76.1335,74.8663,75.9776,123449.0],["2003-10-20",75.8411,75.9386,75.1002,75.3537,47991.0],["2003-10-21",75.3537,75.5097,75.1197,75.3537,39260.0],["2003-10-22",75.2562,75.2562,73.8914,74.0864,144506.0],["2003-10-23",73.8914,73.9499,73.1311,73.1506,111739.0],["2003-10-24",73.3065,73.404,72.4097,72.6242,80902.0],["2003-10-27",72.7216,74.1839,72.7216,73.9304,70302.0],["2003-10-28",74.0864,74.0864,73.1116,73.8524,56804.0],["2003-10-29",73.9889,74.4763,73.794,73.833,25249.0],["2003-10-30",74.0864,74.1644,73.7549,73.9304,27529.0],["2003-10-31",74.0474,74.2034,73.9109,74.2034,37328.0],["2003-11-03",74.2034,74.4179,74.0669,74.3789,34925.0],["2003-11-04",74.2814,74.4374,74.0474,74.3594,35130.0],["2003-11-05",74.3594,74.5348,74.0864,74.4958,28556.0],["2003-11-06",74.4958,76.9134,74.2814,76.5624,60420.0],["2003-11-07",76.5819,76.8939,76.348,76.3675,64549.0],["2003-11-10",78.2781,78.2781,77.3228,77.4983,156751.0],["2003-11-11",77.4983,77.6932,76.0361,76.4065,124147.0],["2003-11-12",76.621,78.1612,76.621,77.9857,88462.0],["2003-11-13",77.7907,78.2391,77.5178,77.9467,49655.0],["2003-11-14",77.9467,78.1807,77.5763,77.7322,59578.0],["2003-11-17",77.5373,77.6932,76.7184,76.8159,72377.0],["2003-11-18",76.8549,77.0108,76.3285,76.426,56578.0],["2003-11-19",77.0109,77.0889,76.231,76.231,49655.0],["2003-11-20",76.0555,76.0945,75.0612,75.4706,67138.0],["2003-11-21",75.4707,75.6071,74.6128,75.2172,36712.0],["2003-11-24",75.0027,76.114,75.0027,75.8801,42958.0],["2003-11-25",75.8996,75.9581,74.8858,75.6461,62310.0],["2003-11-26",75.7436,76.0361,75.4707,75.8216,26276.0],["2003-11-28",75.8216,76.4845,75.7826,76.0946,15182.0],["2003-12-01",76.3285,77.2448,76.3285,77.2448,86552.0],["2003-12-02",77.4983,77.7907,77.4008,77.5568,93105.0],["2003-12-03",77.5958,77.6737,76.5429,76.7379,89777.0],["2003-12-04",76.7184,76.7769,76.309,76.4065,32994.0],["2003-12-05",76.4845,77.0109,76.4065,76.5819,55263.0],["2003-12-08",76.6015,77.8297,76.6015,77.5958,67754.0],["2003-12-09",77.5958,77.6347,76.8159,76.9719,77471.0],["2003-12-10",77.0109,77.5568,77.0109,77.1083,45012.0],["2003-12-11",77.7087,78.9042,77.4696,78.7448,52326.0],["2003-12-12",78.7448,79.0038,78.4658,78.4858,71206.0],["2003-12-15",78.7049,78.8046,77.6091,77.6091,73589.0],["2003-12-16",77.5094,78.0873,77.3102,78.0076,46635.0],["2003-12-17",76.9117,77.2105,76.7124,77.1508,134933.0],["2003-12-18",77.0113,77.5094,77.0113,77.3102,62700.0],["2003-12-19",77.4098,77.6688,77.0511,77.4297,47929.0],["2003-12-22",77.35,77.5493,77.0312,77.2105,60954.0],["2003-12-23",77.3102,77.4895,76.9117,77.0113,70507.0],["2003-12-24",76.7921,77.6688,76.7921,77.5692,72808.0],["2003-12-26",77.5692,77.8083,77.4098,77.6888,25475.0],["2003-12-29",77.7087,77.8283,77.0711,77.1109,49675.0],["2003-12-30",77.3102,77.4098,76.9117,77.3102,93640.0],["2003-12-31",77.3301,77.5094,77.091,77.5094,71740.0],["2004-01-02",77.4098,77.8482,77.3301,77.6091,64221.0],["2004-01-05",77.8083,77.9079,77.091,77.7087,129304.0],["2004-01-06",77.6091,77.8482,77.0711,77.6091,78786.0],["2004-01-07",77.7087,77.8681,77.37,77.8083,51381.0],["2004-01-08",77.8083,78.0673,77.629,77.9278,47662.0],["2004-01-09",77.908,78.5655,77.7486,78.2268,72787.0],["2004-01-12",78.5057,78.5057,77.6888,77.8083,36301.0],["2004-01-13",77.8083,77.8083,76.812,77.5094,49080.0],["2004-01-14",77.5094,77.6888,77.1707,77.629,42896.0],["2004-01-15",77.6688,78.1072,77.5293,78.1072,26625.0],["2004-01-16",78.1072,78.2068,77.3102,77.3102,49716.0],["2004-01-20",77.2106,77.6091,76.9117,77.2504,54832.0],["2004-01-21",77.2504,77.2504,76.2143,77.0711,124723.0],["2004-01-22",77.091,77.1109,76.3139,76.9117,70610.0],["2004-01-23",76.812,77.1109,76.6526,76.9117,52593.0],["2004-01-26",76.9117,77.9079,76.812,77.888,38294.0],["2004-01-27",78.1072,79.7012,77.8083,79.502,93783.0],["2004-01-28",79.6016,79.8806,79.4024,79.5219,141281.0],["2004-01-29",79.6016,79.7411,79.4023,79.7012,87826.0],["2004-01-30",79.7012,79.7809,79.502,79.7411,67056.0],["2004-02-02",79.7012,79.9602,79.6215,79.9602,72274.0],["2004-02-03",80.02,80.4385,80.02,80.0399,54318.0],["2004-02-04",79.9005,80.0399,78.9839,79.8008,69274.0],["2004-02-05",79.8008,80.0798,79.6813,80.0001,65330.0],["2004-02-06",80.1396,81.2952,79.8008,81.2952,61468.0],["2004-02-09",81.2952,81.5144,80.7772,81.5144,34370.0],["2004-02-10",81.3152,81.614,80.9167,81.614,28207.0],["2004-02-11",81.6539,81.8531,81.096,81.614,55263.0],["2004-02-12",81.6738,82.1919,81.5941,81.9926,109561.0],["2004-02-13",81.893,82.3313,81.893,82.3313,45649.0],["2004-02-17",82.431,82.8096,82.4111,82.69,68802.0],["2004-02-18",82.8893,82.9291,82.2118,82.3712,45238.0],["2004-02-19",82.5107,82.8892,82.431,82.4907,56640.0],["2004-02-20",82.5904,82.6501,82.1122,82.4907,20914.0],["2004-02-23",82.5904,82.6701,82.1122,82.4509,38191.0],["2004-02-24",82.3911,82.7498,82.0922,82.7299,89716.0],["2004-02-25",82.5904,83.4073,82.4708,83.4073,60030.0],["2004-02-26",83.4073,83.6863,83.2081,83.4472,50251.0],["2004-02-27",83.2081,83.6664,83.1882,83.3874,44848.0],["2004-03-01",83.5867,84.9416,83.5867,84.6825,91914.0],["2004-03-02",84.7822,84.7822,84.4833,84.6626,63851.0],["2004-03-03",84.6626,84.7224,83.8855,84.1844,104322.0],["2004-03-04",84.4833,85.1607,84.3039,85.081,43409.0],["2004-03-05",85.0811,85.6788,84.9217,85.4397,26420.0],["2004-03-08",85.6788,85.6788,85.2604,85.3401,45320.0],["2004-03-09",85.4796,85.5194,85.101,85.3202,28638.0],["2004-03-10",85.4796,85.4796,83.8855,84.1246,39835.0],["2004-03-11",83.6863,84.6826,83.3276,83.9254,60934.0],["2004-03-12",84.0848,85.5792,83.9652,85.5792,64940.0],["2004-03-15",85.5792,85.5792,84.822,84.8619,20585.0],["2004-03-16",84.9814,85.4397,84.2043,84.304,23934.0],["2004-03-17",84.1844,84.563,83.6663,84.1844,61077.0],["2004-03-18",84.1844,84.2243,83.5867,83.9652,83429.0],["2004-03-19",84.284,84.7025,84.0449,84.284,59043.0],["2004-03-22",84.4833,84.563,83.6863,83.8258,58961.0],["2004-03-23",83.9851,84.0848,83.6663,83.766,67384.0],["2004-03-24",83.9852,84.0449,83.4073,83.4073,53599.0],["2004-03-25",83.4272,84.4036,83.4272,84.284,52572.0],["2004-03-26",84.0848,84.1047,83.5468,83.5866,55900.0],["2004-03-29",83.487,83.9453,83.1882,83.4472,36116.0],["2004-03-30",83.4472,84.6825,83.3874,84.4833,49039.0],["2004-03-31",84.4833,84.4833,83.8457,84.284,74760.0],["2004-04-01",84.0848,85.36,84.0848,85.1807,106212.0],["2004-04-02",84.9814,85.0013,83.3077,83.6863,63912.0],["2004-04-05",83.1882,83.1882,78.3065,80.8968,225922.0],["2004-04-06",79.7012,79.8008,78.9839,79.0038,200201.0],["2004-04-07",78.7049,80.6775,76.7124,78.8046,220910.0],["2004-04-08",79.0038,79.4223,78.147,78.2068,120367.0],["2004-04-12",78.2068,78.2467,74.9191,76.0748,236318.0],["2004-04-13",73.9655,77.0057,72.8432,75.5162,321247.0],["2004-04-14",74.496,75.1693,73.2717,73.4554,215034.0],["2004-04-15",73.4554,75.4958,73.4554,75.3121,152930.0],["2004-04-16",75.3122,76.7201,74.7,76.5364,111328.0],["2004-04-19",76.516,77.475,75.7202,77.0873,88504.0],["2004-04-20",77.0873,77.0873,75.6182,75.6182,170680.0],["2004-04-21",75.4958,75.4958,73.4758,74.5776,74739.0],["2004-04-22",74.4756,76.21,74.2715,76.21,125606.0],["2004-04-23",76.312,76.414,75.5162,75.9039,77677.0],["2004-04-26",76.0059,76.7201,75.9039,76.312,66624.0],["2004-04-27",77.0261,77.0261,76.2099,76.414,49408.0],["2004-04-28",75.6998,76.414,74.9245,75.0265,49737.0],["2004-04-29",74.7817,75.557,73.5166,73.7614,61180.0],["2004-04-30",73.5574,74.4348,72.0271,72.5168,114533.0],["2004-05-03",71.4149,72.3127,71.2109,72.3127,163366.0],["2004-05-04",72.6392,74.3736,72.6188,73.9655,101241.0],["2004-05-05",73.9655,74.2307,73.4758,73.6594,53086.0],["2004-05-06",73.5574,74.0471,72.2516,73.7207,57893.0],["2004-05-07",73.0473,73.2513,71.2109,71.4353,147794.0],["2004-05-10",70.3947,70.6804,68.2115,70.3947,166509.0],["2004-05-11",70.2927,71.6598,70.2927,71.415,102884.0],["2004-05-12",71.925,71.925,70.8232,71.1089,88750.0],["2004-05-13",71.0069,71.7822,70.8028,71.0069,62577.0],["2004-05-14",70.9865,72.2311,70.0887,72.1699,91626.0],["2004-05-17",71.415,73.0473,71.0681,72.9453,101097.0],["2004-05-18",72.8636,73.9451,72.8636,73.7002,61837.0],["2004-05-19",74.4756,75.4958,72.4352,72.6392,130434.0],["2004-05-20",73.1493,73.7615,72.8433,73.7207,34308.0],["2004-05-21",73.4554,74.1083,73.2309,73.5778,122422.0],["2004-05-24",74.0879,74.3736,73.7614,74.3532,44149.0],["2004-05-25",74.9653,76.21,74.6797,76.0059,82381.0],["2004-05-26",76.2099,77.8219,75.2917,77.7811,89695.0],["2004-05-27",78.8013,78.8421,77.4138,77.9239,68658.0],["2004-05-28",78.4136,79.495,77.9035,78.0463,221731.0],["2004-06-01",78.3524,78.4544,76.516,76.9241,66891.0],["2004-06-02",77.4342,77.6995,76.8017,77.0669,76506.0],["2004-06-03",77.0669,77.4954,76.3732,76.3732,71616.0],["2004-06-04",76.618,77.5362,76.618,77.2914,30590.0],["2004-06-07",77.1893,77.8423,77.0261,77.7811,60872.0],["2004-06-08",77.7811,78.9849,77.6382,78.9645,105966.0],["2004-06-09",79.0665,79.4338,78.8217,79.0665,154327.0],["2004-06-10",79.4746,79.5358,78.8625,78.9441,115026.0],["2004-06-14",78.8625,78.8625,77.9443,78.2504,161722.0],["2004-06-15",78.5565,79.6991,78.5565,79.5767,73732.0],["2004-06-16",79.6787,79.7807,79.1686,79.7195,56270.0],["2004-06-17",79.4746,80.1888,78.9849,80.1275,51730.0],["2004-06-18",80.1276,80.9233,79.9031,80.7601,70856.0],["2004-06-21",80.6989,80.9846,80.6173,80.9846,93660.0],["2004-06-22",80.9846,80.9846,80.5153,80.8417,75417.0],["2004-06-23",80.8417,81.1478,80.6989,81.1478,30035.0],["2004-06-24",81.1478,81.209,80.9641,81.107,92551.0],["2004-06-25",81.107,81.2702,81.005,81.1478,98693.0],["2004-06-28",81.2702,82.0047,81.1069,81.8211,115437.0],["2004-06-29",81.413,81.515,80.0868,80.8213,90127.0],["2004-06-30",80.8213,81.6171,80.5969,81.6171,92612.0],["2004-07-01",81.6171,81.7191,80.556,81.209,53127.0],["2004-07-02",81.209,82.5557,81.1886,82.5557,140151.0],["2004-07-06",82.5557,82.5761,81.964,82.5557,39403.0],["2004-07-07",82.4536,83.433,82.3924,83.3514,73260.0],["2004-07-08",83.5555,83.5555,81.6171,81.8619,39547.0],["2004-07-09",82.0252,82.4333,81.4131,82.1068,37760.0],["2004-07-12",82.4332,82.5761,81.7191,82.1272,50826.0],["2004-07-13",82.6411,82.7454,82.1402,82.1611,55551.0],["2004-07-14",82.1402,82.6828,81.9524,82.2237,41786.0],["2004-07-15",82.2028,83.3297,82.2028,83.3297,42875.0],["2004-07-16",83.4549,83.4967,82.9541,83.4549,63543.0],["2004-07-19",83.288,83.4549,82.8915,83.0584,35151.0],["2004-07-20",83.0376,83.3715,82.6828,82.975,50518.0],["2004-07-21",82.9749,83.2671,81.4933,81.5976,51689.0],["2004-07-22",80.6585,80.7211,78.7803,79.5733,137809.0],["2004-07-23",79.302,79.7402,79.0933,79.4063,112478.0],["2004-07-26",79.1977,79.302,78.1959,78.1959,79793.0],["2004-07-27",78.0499,78.676,77.403,77.7369,99166.0],["2004-07-28",77.9455,78.029,76.6725,77.2986,58160.0],["2004-07-29",77.7368,78.3212,77.1734,77.2777,127660.0],["2004-07-30",77.6325,79.302,77.4447,79.302,93722.0],["2004-08-02",79.5107,80.095,78.7177,80.095,45443.0],["2004-08-03",80.1368,80.6168,79.0725,80.3037,42608.0],["2004-08-04",79.8446,80.5959,79.4272,80.575,33548.0],["2004-08-05",80.4498,80.4498,78.8846,78.9055,43759.0],["2004-08-06",78.989,81.1593,78.8846,80.6168,87579.0],["2004-08-09",80.9716,81.3681,80.2829,80.6585,57605.0],["2004-08-10",80.8672,81.222,80.7628,81.1176,70096.0],["2004-08-11",80.5959,80.8672,80.5124,80.8463,33240.0],["2004-08-12",81.0759,81.2846,80.575,80.7628,58900.0],["2004-08-13",80.5541,80.575,79.8655,80.3663,56106.0],["2004-08-16",80.4498,81.5976,80.4498,81.5976,45875.0],["2004-08-17",81.5976,82.7245,81.535,82.6828,77554.0],["2004-08-18",82.6619,83.4758,82.5367,83.4758,74390.0],["2004-08-19",83.4758,83.5384,82.7037,82.7454,42526.0],["2004-08-20",83.1627,83.6636,83.0793,83.6636,54791.0],["2004-08-23",83.4758,83.5175,83.121,83.3715,31782.0],["2004-08-24",83.455,83.5802,83.3297,83.5802,61344.0],["2004-08-25",83.6427,83.6427,83.2254,83.3297,35500.0],["2004-08-26",83.4758,83.6428,83.3506,83.6428,31104.0],["2004-08-27",83.6427,83.8097,83.4758,83.6636,28946.0],["2004-08-30",83.3714,84.1019,83.3714,84.0392,58304.0],["2004-08-31",84.0393,84.1019,83.768,83.9767,54955.0],["2004-09-01",83.9767,83.9975,83.7889,83.7889,56475.0],["2004-09-02",83.7888,83.9975,83.5175,83.8932,43348.0],["2004-09-03",83.9975,84.2897,83.768,84.2062,36157.0],["2004-09-07",84.2688,84.3732,84.0393,84.3106,47087.0],["2004-09-08",84.3732,84.4775,84.1436,84.3106,25701.0],["2004-09-09",84.3106,84.3314,83.1002,83.1002,62084.0],["2004-09-10",83.2462,83.2671,82.6619,83.0584,19825.0],["2004-09-13",82.9123,83.5593,82.9123,83.2254,48730.0],["2004-09-14",83.2254,83.3714,82.808,82.8497,53497.0],["2004-09-15",82.9541,83.5593,82.808,83.0584,33774.0],["2004-09-16",83.0584,84.3106,83.0584,83.9975,60214.0],["2004-09-17",84.1019,84.5192,83.8723,84.2271,52490.0],["2004-09-20",84.2062,84.2688,83.5175,83.9975,46984.0],["2004-09-21",83.8932,84.3523,83.8932,84.2271,58530.0],["2004-09-22",84.2271,84.3523,83.9975,84.3314,50210.0],["2004-09-23",84.2062,84.6236,84.0601,84.3941,41047.0],["2004-09-24",84.3106,84.7488,84.248,84.6445,27488.0],["2004-09-27",84.6445,84.8323,83.9141,84.2897,56352.0],["2004-09-28",84.4984,85.3123,84.3106,85.2079,37308.0],["2004-09-29",85.3331,85.5627,84.8531,85.5627,47724.0],["2004-09-30",85.5627,86.147,85.3331,86.0427,51155.0],["2004-10-01",86.0636,87.7331,85.7505,87.6496,78252.0],["2004-10-04",87.4409,88.0252,87.3574,87.6913,58674.0],["2004-10-05",87.4409,88.86,87.2322,88.7765,225861.0],["2004-10-06",88.7974,90.5086,88.7139,89.8825,269948.0],["2004-10-07",89.966,90.1539,88.9435,88.9435,50620.0],["2004-10-08",89.0061,90.133,89.0061,89.8408,46635.0],["2004-10-11",89.5278,89.9452,88.9435,88.9852,36322.0],["2004-10-12",89.0061,89.5904,88.7974,89.5278,74801.0],["2004-10-13",90.3723,90.3723,89.2427,89.5624,43841.0],["2004-10-14",89.8395,90.3723,89.5198,90.0739,83922.0],["2004-10-15",90.2231,90.5855,90.0953,90.5855,26214.0],["2004-10-18",90.5855,91.5446,89.9674,91.3315,52079.0],["2004-10-19",91.2249,92.2693,90.7986,90.9904,57318.0],["2004-10-20",90.5855,90.5855,88.4754,89.0935,187567.0],["2004-10-21",89.4985,91.502,89.0082,89.3279,96536.0],["2004-10-22",89.3066,89.7755,89.0935,89.0935,38417.0],["2004-10-25",88.8803,89.1787,87.8998,88.0704,43553.0],["2004-10-26",88.1983,88.7738,87.8359,88.7311,53250.0],["2004-10-27",88.7312,89.0509,88.4541,88.8377,59023.0],["2004-10-28",88.859,89.2,88.2622,89.0082,44889.0],["2004-10-29",89.2,89.4132,88.177,88.2835,51483.0],["2004-11-01",88.2835,88.7311,87.8786,88.6885,73198.0],["2004-11-02",88.7738,89.0935,88.1344,88.1344,41499.0],["2004-11-03",88.6672,90.0526,88.5393,89.7116,56434.0],["2004-11-04",89.5198,91.2889,89.1148,91.0331,45998.0],["2004-11-05",91.566,91.566,88.1344,88.7525,94050.0],["2004-11-08",88.8164,89.669,88.7738,89.2,50908.0],["2004-11-09",89.5198,89.6477,89.0935,89.2214,20626.0],["2004-11-10",88.9869,90.0953,88.9656,89.669,38725.0],["2004-11-11",89.8395,90.5429,89.2001,90.5429,29234.0],["2004-11-12",90.5429,92.0775,90.2445,92.0562,45484.0],["2004-11-15",91.9709,93.0153,91.9496,92.8874,51031.0],["2004-11-16",92.9087,93.2924,92.0988,92.93,59516.0],["2004-11-17",92.9514,93.6547,91.0331,91.2249,43759.0],["2004-11-18",92.0775,92.248,90.5215,91.161,49881.0],["2004-11-19",91.5446,91.6512,90.5855,90.6707,32275.0],["2004-11-22",91.2036,91.8643,90.7773,91.7578,31268.0],["2004-11-23",92.1841,94.3155,92.1841,94.3155,88380.0],["2004-11-24",94.8483,95.7222,94.6991,95.4877,51031.0],["2004-11-26",95.4877,95.4877,94.2089,94.2089,18757.0],["2004-11-29",94.2089,94.8057,93.74,93.8892,31042.0],["2004-11-30",93.4629,94.1876,93.3563,93.5695,48504.0],["2004-12-01",93.6761,95.9141,93.399,95.8288,42711.0],["2004-12-02",95.8927,95.8927,93.676,94.2728,45936.0],["2004-12-03",94.3155,95.3599,94.3155,95.3599,85668.0],["2004-12-06",95.3812,95.8714,95.1467,95.7009,42896.0],["2004-12-07",95.8075,95.8075,94.5286,94.5286,32172.0],["2004-12-08",94.5286,95.8501,94.5286,95.1681,55962.0],["2004-12-09",95.3812,95.8927,94.8483,95.8927,49758.0],["2004-12-10",95.573,96.7666,95.2959,96.7666,62063.0],["2004-12-13",97.4107,97.476,96.6932,97.0846,28844.0],["2004-12-14",97.1933,97.1933,95.9974,96.5192,30220.0],["2004-12-15",96.2148,97.3237,95.8669,97.3237,38479.0],["2004-12-16",97.1933,97.6281,96.541,97.6281,58715.0],["2004-12-17",97.6282,98.1283,96.715,97.7804,36959.0],["2004-12-20",97.4107,97.8021,96.2149,97.0411,31412.0],["2004-12-21",97.476,98.7153,97.3455,98.1718,40533.0],["2004-12-22",98.15,99.3676,97.8456,99.085,31925.0],["2004-12-23",99.6286,99.6286,97.5194,97.5194,30076.0],["2004-12-27",97.302,97.7152,96.9106,97.0629,20852.0],["2004-12-28",97.1063,97.5412,96.8671,96.9758,51730.0],["2004-12-29",96.8019,97.7369,96.5627,97.1933,27406.0],["2004-12-30",97.9543,98.3675,97.563,97.8891,28166.0],["2004-12-31",97.8673,98.7153,97.6064,98.4109,27734.0],["2005-01-03",98.6283,99.7155,97.6281,97.6281,52490.0],["2005-01-04",97.3455,97.9543,95.9974,95.9974,36157.0],["2005-01-05",95.7147,95.8234,92.2358,92.2358,124312.0],["2005-01-06",91.8879,93.6056,91.7574,92.9968,64508.0],["2005-01-07",93.2577,93.5839,92.1923,92.1923,38315.0],["2005-01-10",92.4532,92.8011,91.54,92.5619,55387.0],["2005-01-11",92.6707,93.1707,91.8879,92.2358,43348.0],["2005-01-12",91.9749,92.4967,88.3872,90.8877,54770.0],["2005-01-13",90.8877,93.1925,90.779,92.9316,89654.0],["2005-01-14",93.062,93.7361,92.5837,93.149,19661.0],["2005-01-18",93.4969,94.4319,92.0836,94.2579,46738.0],["2005-01-19",94.4753,95.1494,93.9535,94.1275,26420.0],["2005-01-20",93.6926,94.2362,92.9968,93.5404,29892.0],["2005-01-21",93.6709,94.5841,93.236,94.1492,26851.0],["2005-01-24",94.1492,94.5841,92.301,92.6706,76485.0],["2005-01-25",91.8661,93.236,90.6485,90.9964,65535.0],["2005-01-26",91.3226,91.366,90.3876,90.8225,56804.0],["2005-01-27",91.2573,91.2573,89.9962,90.605,46039.0],["2005-01-28",90.7789,91.2138,89.757,90.605,39527.0],["2005-01-31",90.605,91.4312,89.9092,90.9964,36178.0],["2005-02-01",91.2138,92.5837,90.779,92.5837,51853.0],["2005-02-02",92.5837,93.9318,92.2575,93.823,56208.0],["2005-02-03",94.1492,94.1492,93.6491,93.8448,74883.0],["2005-02-04",94.3884,95.6712,94.3884,95.6712,52038.0],["2005-02-07",95.3451,95.9539,95.0624,95.693,33815.0],["2005-02-08",95.7147,96.1713,95.3886,96.1713,61303.0],["2005-02-09",96.1931,96.3235,95.9974,96.3235,27344.0],["2005-02-10",96.2148,96.541,96.1279,96.4975,64179.0],["2005-02-11",96.4975,96.7367,96.0191,96.541,58920.0],["2005-02-14",96.3236,96.4975,95.7365,95.9974,49511.0],["2005-02-15",91.6487,93.7361,88.2567,92.5184,425425.0],["2005-02-16",92.8229,94.0188,92.6489,93.5404,138713.0],["2005-02-17",93.5187,93.6056,93.0403,93.4752,65967.0],["2005-02-18",93.4752,93.4752,92.6272,93.1708,54236.0],["2005-02-22",93.1925,93.1925,91.5617,91.8661,109561.0],["2005-02-23",94.0405,94.0405,91.7792,91.7792,112129.0],["2005-02-24",91.8009,91.8009,90.5833,90.8225,86490.0],["2005-02-25",91.2791,93.6926,91.2138,93.4969,63378.0],["2005-02-28",93.823,94.084,91.6704,92.388,45608.0],["2005-03-01",92.1923,93.1707,92.1923,92.9533,69439.0],["2005-03-02",93.062,93.3882,91.9314,92.4097,62084.0],["2005-03-03",92.6272,92.6706,92.1923,92.1923,48299.0],["2005-03-04",92.2792,94.3666,92.2792,94.3666,41458.0],["2005-03-07",93.4969,96.2366,93.4969,95.6495,41191.0],["2005-03-08",95.1494,95.2799,94.3014,94.3014,24386.0],["2005-03-09",94.3232,94.3232,91.9749,92.1706,73856.0],["2005-03-10",92.1923,93.5621,91.54,92.6272,74636.0],["2005-03-11",92.9315,92.9315,91.1268,91.1486,53764.0],["2005-03-14",92.0184,92.301,91.2791,92.1706,67754.0],["2005-03-15",92.2358,93.4751,91.2138,91.3878,47600.0],["2005-03-16",91.4095,91.4095,90.5615,90.7355,31987.0],["2005-03-17",90.9964,91.8662,90.9964,91.4313,59085.0],["2005-03-18",90.8877,91.1703,90.4963,90.7355,53599.0],["2005-03-21",90.4528,90.605,89.6918,90.018,45669.0],["2005-03-22",90.3441,91.2138,88.4959,88.6698,54318.0],["2005-03-23",88.6699,88.996,86.0606,88.6481,76752.0],["2005-03-24",89.1482,89.844,89.1482,89.2569,53661.0],["2005-03-28",89.1917,89.931,88.4959,88.7133,39814.0],["2005-03-29",88.6046,89.3656,87.0608,87.474,85977.0],["2005-03-30",87.4739,89.8005,87.4739,89.7788,54483.0],["2005-03-31",89.3439,90.7137,89.3439,89.5396,45628.0],["2005-04-01",90.8877,91.2138,89.5613,89.9092,66275.0],["2005-04-04",89.6918,89.8222,88.6046,89.5396,33405.0],["2005-04-05",89.3221,89.8005,88.9743,89.5831,44786.0],["2005-04-06",89.7788,90.3441,89.1047,89.1482,100625.0],["2005-04-07",89.17,89.9527,89.1047,89.3874,48813.0],["2005-04-08",89.4744,89.5831,88.6698,88.6698,43122.0],["2005-04-11",89.1482,89.1917,88.6264,88.9743,44170.0],["2005-04-12",89.1047,90.4311,87.9088,90.4311,104713.0],["2005-04-13",91.1011,91.2123,90.278,90.6117,64652.0],["2005-04-14",90.6561,90.8564,90.3669,90.4337,60564.0],["2005-04-15",90.8786,91.2123,89.7663,90.4782,38931.0],["2005-04-18",90.4337,90.7229,88.9431,89.833,37822.0],["2005-04-19",90.5004,90.5894,89.8108,90.0332,41335.0],["2005-04-20",90.0332,90.0555,88.0533,88.0755,64426.0],["2005-04-21",88.5205,88.7207,87.5861,88.4092,98796.0],["2005-04-22",88.209,88.5872,87.4971,87.4971,57914.0],["2005-04-25",87.3636,88.5872,86.8297,88.298,69809.0],["2005-04-26",89.4103,90.6561,88.8096,89.4326,90353.0],["2005-04-27",88.8764,89.0988,88.3202,88.8319,50949.0],["2005-04-28",89.2101,89.2101,88.3202,88.3202,35089.0],["2005-04-29",89.0989,89.1879,87.9198,88.6317,54483.0],["2005-05-02",88.7651,89.566,88.4092,89.5438,78293.0],["2005-05-03",89.9887,90.3669,89.4993,90.2112,51257.0],["2005-05-04",90.4337,91.1233,89.655,91.1233,43820.0],["2005-05-05",90.8786,92.2357,90.6562,91.8353,59126.0],["2005-05-06",91.7907,91.9687,90.2112,90.7006,54359.0],["2005-05-09",90.7006,92.3247,90.7006,92.3247,51339.0],["2005-05-10",91.8797,93.1701,91.813,93.1701,59516.0],["2005-05-11",92.8141,92.8808,91.2791,91.5905,63111.0],["2005-05-12",91.5905,91.9687,90.9009,91.2123,83984.0],["2005-05-13",91.2123,91.2791,90.0555,90.0555,47128.0],["2005-05-16",90.3669,91.8797,90.1222,91.8797,56578.0],["2005-05-17",91.2123,92.3914,91.2123,92.3691,41684.0],["2005-05-18",92.4359,93.704,92.3469,93.6595,50456.0],["2005-05-19",93.8819,94.0377,93.5482,93.5482,74246.0],["2005-05-20",93.8819,93.8819,92.5471,93.2813,76896.0],["2005-05-23",93.0366,93.3258,92.7029,93.1033,56660.0],["2005-05-24",93.1033,93.2145,91.9909,92.1912,57153.0],["2005-05-25",92.3914,92.4581,91.2346,91.4125,30652.0],["2005-05-26",91.9242,92.4359,91.5238,91.7907,30035.0],["2005-05-27",92.2802,92.7696,91.7908,92.7696,27796.0],["2005-05-31",92.8808,93.2813,92.8808,93.2146,87291.0],["2005-06-01",93.1923,93.5927,92.9698,93.3925,71452.0],["2005-06-02",93.4147,93.437,92.5694,92.8808,32911.0],["2005-06-03",93.2146,93.2146,92.5694,92.6584,104590.0],["2005-06-06",92.3024,93.2368,92.1022,93.2146,47005.0],["2005-06-07",93.1033,94.2601,93.0588,93.526,86079.0],["2005-06-08",93.6595,94.1044,93.5037,93.6595,54072.0],["2005-06-09",93.6595,93.7262,92.8809,93.437,27282.0],["2005-06-10",93.348,93.704,93.1256,93.3035,20277.0],["2005-06-13",93.259,93.6817,93.0143,93.6595,37205.0],["2005-06-14",93.3258,93.793,93.259,93.7707,41622.0],["2005-06-15",93.7707,93.8375,93.4593,93.704,48895.0],["2005-06-16",93.7485,93.7707,93.1033,93.7262,33096.0],["2005-06-17",93.5483,94.8831,93.5483,94.7273,74287.0],["2005-06-20",94.2824,95.417,94.2824,95.3058,33487.0],["2005-06-21",95.5505,95.5505,94.0154,94.0377,35931.0],["2005-06-22",94.5493,94.5493,93.6595,94.0599,46758.0],["2005-06-23",93.9932,94.1934,93.1255,93.2813,42690.0],["2005-06-24",92.9921,93.6817,92.7251,92.7473,36918.0],["2005-06-27",92.7473,93.5927,92.3024,92.8586,40903.0],["2005-06-28",92.6361,92.6361,91.8575,91.902,57626.0],["2005-06-29",91.9242,92.3247,91.9242,92.2134,35562.0],["2005-06-30",92.0132,92.7696,91.2123,92.5249,53702.0],["2005-07-01",92.7251,93.081,92.1022,93.081,44765.0],["2005-07-05",93.259,94.1934,92.9476,93.9709,52736.0],["2005-07-06",93.9932,94.5494,93.882,94.1934,42999.0],["2005-07-07",94.1712,94.1712,93.0588,93.8152,52202.0],["2005-07-08",93.7485,94.9276,93.437,94.7273,82340.0],["2005-07-11",94.7273,95.4392,94.5049,94.5494,65700.0],["2005-07-12",94.5493,94.7941,93.1478,93.259,78437.0],["2005-07-13",94.9913,94.9913,93.1707,93.8762,48278.0],["2005-07-14",94.4451,94.8775,93.2162,93.7169,92243.0],["2005-07-15",93.7169,94.5589,93.0796,94.5361,48443.0],["2005-07-18",93.8534,94.832,93.8534,94.4906,75088.0],["2005-07-19",94.741,95.0368,94.4223,94.741,60050.0],["2005-07-20",94.7409,95.7423,94.4451,95.7195,77738.0],["2005-07-21",95.674,95.6968,94.3313,94.6727,90537.0],["2005-07-22",94.832,95.583,94.3768,95.4465,46162.0],["2005-07-25",95.4464,96.2202,95.4464,96.1975,35870.0],["2005-07-26",96.3341,96.7209,96.0382,96.7209,36219.0],["2005-07-27",96.7209,96.7892,95.583,96.4933,44950.0],["2005-07-28",96.4023,97.1306,95.9471,97.0395,47210.0],["2005-07-29",97.1761,97.4719,96.8575,97.3809,56352.0],["2005-08-01",97.4036,98.0864,97.0395,97.9498,83491.0],["2005-08-02",97.9498,99.0877,97.745,99.065,57626.0],["2005-08-03",99.065,100.5897,98.9967,100.0891,119052.0],["2005-08-04",99.907,99.907,97.7677,97.7905,64241.0],["2005-08-05",97.8133,97.8133,93.9672,93.99,98899.0],["2005-08-08",93.6486,93.6486,90.8266,91.0314,161887.0],["2005-08-09",91.259,93.6941,91.1452,92.1693,93167.0],["2005-08-10",93.3072,94.65,93.0797,93.99,153114.0],["2005-08-11",94.4451,94.8547,93.9672,94.8547,66871.0],["2005-08-12",95.1279,95.3554,94.3313,94.7865,67816.0],["2005-08-15",94.7182,96.5161,94.3313,95.9926,31740.0],["2005-08-16",95.4465,96.6981,95.3554,95.4465,34000.0],["2005-08-17",95.4465,95.4465,94.0355,94.0582,66994.0],["2005-08-18",93.7624,93.7851,92.7838,93.3072,77471.0],["2005-08-19",93.1251,93.3527,92.852,93.1934,47950.0],["2005-08-22",92.8065,93.6941,92.8065,93.6713,43081.0],["2005-08-23",93.7624,94.9003,92.9658,93.3072,59598.0],["2005-08-24",93.421,94.5361,93.421,94.1948,129941.0],["2005-08-25",94.0127,94.2176,93.2162,93.99,83573.0],["2005-08-26",93.99,94.6955,93.3755,93.4893,127763.0],["2005-08-29",93.4665,94.3768,93.3072,93.8762,148636.0],["2005-08-30",93.421,93.8762,92.8293,93.512,73075.0],["2005-08-31",93.3072,95.1734,93.3072,94.3768,93660.0],["2005-09-01",94.3769,95.7878,94.172,94.9003,93845.0],["2005-09-02",94.5817,95.583,94.3313,94.6044,49799.0],["2005-09-06",95.1733,96.6981,94.9003,96.2885,43615.0],["2005-09-07",96.3112,96.9257,95.6057,95.7195,63173.0],["2005-09-08",95.1961,95.8789,94.6044,95.0141,38068.0],["2005-09-09",94.9231,95.6513,94.9231,95.3099,29789.0],["2005-09-12",95.3099,95.3554,94.5361,94.5817,35151.0],["2005-09-13",94.4906,94.8775,93.9217,94.3086,53291.0],["2005-09-14",94.7637,94.8775,94.2631,94.4451,27056.0],["2005-09-15",94.9458,94.9458,94.2175,94.5817,55366.0],["2005-09-16",94.5816,94.5816,92.5334,93.1479,92510.0],["2005-09-19",93.2162,93.2162,91.737,92.01,55222.0],["2005-09-20",92.1693,92.9203,91.8507,92.3286,51463.0],["2005-09-21",92.6245,92.6245,91.7597,92.1011,79875.0],["2005-09-22",91.8052,93.2617,91.168,93.1934,65042.0],["2005-09-23",92.8521,92.8748,91.9417,92.7383,46964.0],["2005-09-26",93.0569,93.3072,92.3286,92.4879,33651.0],["2005-09-27",91.828,92.4879,91.168,91.8052,60810.0],["2005-09-28",92.0555,92.2604,90.2121,90.417,70260.0],["2005-09-29",89.9618,91.2363,89.1425,91.0314,393705.0],["2005-09-30",91.0315,92.0556,90.9632,92.01,113218.0],["2005-10-03",91.6686,93.4665,91.6686,93.4665,90784.0],["2005-10-04",93.1934,93.3072,91.7369,91.7597,92510.0],["2005-10-05",91.3273,91.5776,89.5294,89.5977,74164.0],["2005-10-06",89.1198,91.1452,88.0729,90.7583,193566.0],["2005-10-07",91.0087,91.1452,89.3246,89.7342,77389.0],["2005-10-10",89.666,89.7343,87.686,87.8453,353234.0],["2005-10-11",87.6178,88.1639,86.0247,86.5254,104405.0],["2005-10-12",87.3219,87.3219,83.6351,84.4317,167002.0],["2005-10-13",84.9247,85.345,82.5897,85.1349,127332.0],["2005-10-14",85.9522,87.7268,85.4852,87.5867,69233.0],["2005-10-17",87.5633,87.5867,85.7653,87.0029,60749.0],["2005-10-18",87.2364,87.3065,86.0222,86.3258,53045.0],["2005-10-19",86.3491,87.2131,85.0181,87.073,85196.0],["2005-10-20",85.4618,86.5126,84.6679,84.9948,90620.0],["2005-10-21",85.1583,86.139,84.878,85.7187,78704.0],["2005-10-24",85.9288,88.3339,85.5786,86.2791,80450.0],["2005-10-25",86.2791,86.5826,85.5785,86.3258,97009.0],["2005-10-26",86.3491,86.5125,84.7379,85.1349,118005.0],["2005-10-27",85.5786,86.1623,83.01,84.1775,141363.0],["2005-10-28",84.2709,85.5552,84.2476,85.2516,71493.0],["2005-10-31",85.6486,86.6527,84.8313,86.0922,97235.0],["2005-11-01",87.2598,87.2598,84.5745,85.2984,99392.0],["2005-11-02",85.2984,85.2984,83.1968,84.4811,65987.0],["2005-11-03",84.4577,86.1389,83.5471,83.7806,91236.0],["2005-11-04",84.2009,84.9481,82.9633,83.8039,69850.0],["2005-11-07",83.5938,83.9908,82.9867,83.3836,78108.0],["2005-11-08",82.8933,83.0567,82.1694,82.5664,96660.0],["2005-11-09",82.1694,83.5938,82.0994,83.3136,88688.0],["2005-11-10",83.3136,84.5511,82.6831,84.2242,91195.0],["2005-11-11",84.4344,84.9948,84.2009,84.5278,49347.0],["2005-11-14",84.6446,84.8781,83.0801,83.5237,53065.0],["2005-11-15",83.3136,84.4811,82.6131,83.9674,70528.0],["2005-11-16",83.944,84.1542,82.9166,83.5471,60153.0],["2005-11-17",83.7105,84.5044,83.477,84.3877,84826.0],["2005-11-18",84.1542,84.6212,83.1968,83.7572,125647.0],["2005-11-21",83.477,84.6445,83.3603,84.2943,102206.0],["2005-11-22",84.2709,84.5044,83.477,84.3643,71062.0],["2005-11-23",84.6445,87.2598,84.1542,87.2364,135611.0],["2005-11-25",87.3765,87.8669,86.5826,87.3298,40266.0],["2005-11-28",87.9136,88.2638,86.5593,86.7928,79855.0],["2005-11-29",87.7268,87.8202,86.8628,87.5633,62063.0],["2005-11-30",87.9836,87.9836,86.3958,86.7694,131584.0],["2005-12-01",87.5633,88.7075,87.4466,88.4973,115807.0],["2005-12-02",88.2638,88.4039,87.5867,87.9603,44806.0],["2005-12-05",88.2638,88.2638,87.0963,88.1938,79937.0],["2005-12-06",88.1938,88.4506,87.5633,87.9603,39095.0],["2005-12-07",88.1471,88.5207,87.1197,87.5867,60605.0],["2005-12-08",87.7968,88.4973,86.6993,87.4699,64344.0],["2005-12-09",87.3532,87.6334,86.5125,86.9562,49922.0],["2005-12-12",86.9562,87.5166,86.7694,87.0963,89757.0],["2005-12-13",88.1771,88.728,87.674,87.9136,94934.0],["2005-12-14",87.8896,88.5604,87.6741,87.7938,103213.0],["2005-12-15",87.7219,88.4645,86.1649,86.3565,190505.0],["2005-12-16",86.5961,87.8896,86.5242,87.2189,62372.0],["2005-12-19",87.3866,87.8657,85.9733,85.9972,119895.0],["2005-12-20",85.9253,86.4044,85.3265,85.9732,84539.0],["2005-12-21",86.4524,86.5961,85.6379,86.2128,122093.0],["2005-12-22",86.2368,86.9314,85.1588,86.9314,87374.0],["2005-12-23",86.8356,86.9554,86.1889,86.4763,55982.0],["2005-12-27",86.2368,86.5003,85.5181,85.6139,56126.0],["2005-12-28",85.9733,85.9733,84.8713,85.0869,41786.0],["2005-12-29",85.3025,85.3025,84.9192,85.1827,79115.0],["2005-12-30",85.1828,86.117,85.0869,85.3984,74451.0],["2006-01-03",85.6379,87.7938,85.2786,87.4824,104980.0],["2006-01-04",87.5064,87.674,86.8117,87.5543,73897.0],["2006-01-05",88.1292,88.2729,87.5063,87.8656,64138.0],["2006-01-06",87.9136,88.2489,87.2668,88.225,93105.0],["2006-01-09",88.3687,88.6322,88.0334,88.1532,98817.0],["2006-01-10",88.1771,89.279,87.674,88.9915,150649.0],["2006-01-11",88.5843,88.8957,87.9375,88.6322,46697.0],["2006-01-12",88.6801,88.7041,87.0991,88.1532,62680.0],["2006-01-13",88.225,88.8718,87.0512,87.9136,108637.0],["2006-01-17",87.8178,88.6562,87.3147,88.6322,61406.0],["2006-01-18",88.1052,88.9916,87.6741,88.1532,71616.0],["2006-01-19",88.0813,88.728,88.0813,88.6322,72911.0],["2006-01-20",88.752,88.8957,87.3387,87.3626,83552.0],["2006-01-23",87.3866,87.6501,86.8596,87.0752,69295.0],["2006-01-24",87.0752,87.3866,86.1889,86.2847,68658.0],["2006-01-25",86.2368,86.7398,85.5421,85.9014,73917.0],["2006-01-26",85.8774,86.2128,85.0869,85.1588,96002.0],["2006-01-27",85.566,85.9733,85.039,85.4463,75622.0],["2006-01-30",85.2786,85.7097,84.8234,85.2067,79320.0],["2006-01-31",85.039,86.093,84.9432,85.9732,122278.0],["2006-02-01",85.9732,87.147,85.7337,87.0272,252568.0],["2006-02-02",87.0991,88.0333,87.0272,87.4824,113608.0],["2006-02-03",87.5063,87.5303,86.2607,86.5481,92838.0],["2006-02-06",86.6919,87.1231,86.5242,86.7158,54770.0],["2006-02-07",86.7398,87.2908,86.5242,86.7398,55120.0],["2006-02-08",86.8356,87.9854,86.4284,87.3866,151039.0],["2006-02-09",87.698,88.9915,87.6261,88.6322,87004.0],["2006-02-10",88.8478,88.9676,88.1531,88.2969,50744.0],["2006-02-13",88.3927,88.6801,87.7938,88.3448,60338.0],["2006-02-14",88.2489,89.4706,87.4345,89.1113,58961.0],["2006-02-15",89.0873,89.4946,88.752,89.4227,52962.0],["2006-02-16",89.5904,90.2132,89.5665,90.2132,79649.0],["2006-02-17",89.8779,90.4767,89.5904,90.2851,78314.0],["2006-02-21",90.4528,90.9319,89.8299,90.7642,84046.0],["2006-02-22",90.5965,91.387,90.333,91.387,66131.0],["2006-02-23",91.9859,91.9859,90.4049,90.9079,86120.0],["2006-02-24",90.836,91.0995,90.3809,91.0995,65618.0],["2006-02-27",91.0995,91.6265,90.0935,91.6265,36466.0],["2006-02-28",91.0277,92.4171,90.2132,91.2672,248644.0],["2006-03-01",91.5786,92.5129,91.5786,92.3452,90496.0],["2006-03-02",92.3452,92.5608,91.5547,92.3452,93064.0],["2006-03-03",91.8661,92.2254,91.3391,91.5547,80142.0],["2006-03-06",92.0098,93.5908,91.7703,93.495,67487.0],["2006-03-07",93.4231,93.519,92.441,92.465,67138.0],["2006-03-08",92.465,92.6326,91.6505,92.1057,58900.0],["2006-03-09",92.2254,93.3513,92.1536,92.9441,82792.0],["2006-03-10",92.9201,93.2315,92.2493,92.6805,93229.0],["2006-03-13",92.6326,93.1357,91.7703,92.2254,91092.0],["2006-03-14",92.2015,92.5129,91.7703,92.4889,117368.0],["2006-03-15",92.6566,94.5251,92.2733,94.2136,75602.0],["2006-03-16",94.1657,95.6988,94.046,94.9562,53045.0],["2006-03-17",95.7707,95.8186,94.4532,94.9323,92571.0],["2006-03-20",94.9563,95.2198,93.1357,93.1597,64179.0],["2006-03-21",92.6087,93.0399,91.8422,91.914,100440.0],["2006-03-22",91.7463,92.2254,91.1475,91.9619,61036.0],["2006-03-23",92.0098,92.6326,91.6026,92.1057,52921.0],["2006-03-24",92.1056,92.1056,91.6265,92.0098,55921.0],["2006-03-27",91.9859,92.1535,90.6684,90.7881,47868.0],["2006-03-28",90.836,91.938,90.4767,90.9798,80676.0],["2006-03-29",91.3391,92.2254,91.3391,91.9859,87065.0],["2006-03-30",92.1535,92.1775,90.6444,91.0277,36301.0],["2006-03-31",91.1954,92.1056,90.4528,91.6984,69028.0],["2006-04-03",91.5547,92.0338,90.5246,90.7881,67035.0],["2006-04-04",90.7642,92.0338,90.4528,90.86,75602.0],["2006-04-05",92.2254,92.465,91.6745,91.914,58037.0],["2006-04-06",91.7463,91.8661,90.6923,90.7881,86346.0],["2006-04-07",91.2193,91.3391,90.1414,90.6684,78560.0],["2006-04-10",90.836,91.2672,89.7341,90.309,78704.0],["2006-04-11",91.0192,91.9048,90.232,90.5764,64960.0],["2006-04-12",90.5764,90.9454,89.6416,90.2812,57441.0],["2006-04-13",90.0844,90.1828,89.1496,89.2972,59043.0],["2006-04-17",89.4202,90.5518,89.125,89.1496,44868.0],["2006-04-18",89.4202,92.1754,89.4202,91.831,141343.0],["2006-04-19",92.1262,92.692,91.7818,92.3968,59126.0],["2006-04-20",92.7658,92.7904,91.1176,91.5358,78334.0],["2006-04-21",91.9293,92.3475,91.0684,91.3882,53106.0],["2006-04-24",91.5604,92.9134,91.2898,92.569,86429.0],["2006-04-25",93.1348,94.045,92.0524,93.7006,96824.0],["2006-04-26",93.7005,94.2171,92.6674,93.6759,107918.0],["2006-04-27",93.7252,94.66,93.0118,94.0204,87661.0],["2006-04-28",94.4385,94.7091,93.7251,94.1187,78663.0],["2006-05-01",94.5862,94.7092,92.4214,92.446,89695.0],["2006-05-02",92.9626,92.9626,91.5358,92.3968,73322.0],["2006-05-03",92.2492,93.061,92.1262,93.0118,66398.0],["2006-05-04",93.43,94.5862,93.0364,94.0696,60666.0],["2006-05-05",94.3402,94.7092,94.1434,94.6846,46594.0],["2006-05-08",94.7091,95.8899,94.6845,95.6931,51504.0],["2006-05-09",95.5455,95.8161,94.7337,95.2257,63769.0],["2006-05-10",95.3242,95.9145,94.4878,94.9798,59906.0],["2006-05-11",94.9551,95.4225,92.9626,92.9872,100214.0],["2006-05-12",92.9872,92.9872,90.9208,90.9208,81888.0],["2006-05-15",91.0192,92.5198,90.478,91.585,101241.0],["2006-05-16",92.2246,93.1102,91.6342,92.6182,94009.0],["2006-05-17",92.6428,92.6428,91.7572,92.2492,165153.0],["2006-05-18",92.2984,93.676,92.0032,92.446,120347.0],["2006-05-19",92.8642,92.8642,90.8716,91.585,133659.0],["2006-05-22",91.5849,92.1753,91.216,91.7571,76650.0],["2006-05-23",92.3722,92.5444,91.8064,92.1754,100111.0],["2006-05-24",91.1914,92.7412,90.6502,92.0524,92941.0],["2006-05-25",92.3476,95.1274,92.3476,95.1274,89531.0],["2006-05-26",95.3242,95.6932,94.6108,95.2012,36671.0],["2006-05-30",95.2257,95.4471,94.2172,94.9551,61817.0],["2006-05-31",95.3487,95.4471,92.3722,93.6759,125236.0],["2006-06-01",94.1188,95.029,94.0942,95.0044,65412.0],["2006-06-02",95.6194,96.259,94.7092,96.0622,55921.0],["2006-06-05",96.0621,97.9809,95.6685,96.3573,86367.0],["2006-06-06",96.3574,96.6034,93.5776,93.9958,106747.0],["2006-06-07",93.8973,95.3241,93.8481,94.9059,99782.0],["2006-06-08",94.7092,95.8407,93.2086,94.4878,125585.0],["2006-06-09",94.4139,95.1027,94.2663,94.5369,47744.0],["2006-06-12",94.6108,94.6108,92.6674,93.0856,73938.0],["2006-06-13",93.2086,93.2578,90.9454,90.9454,91975.0],["2006-06-14",90.7732,90.9454,89.8138,90.4042,81539.0],["2006-06-15",90.97,92.3476,90.6256,91.5604,72479.0],["2006-06-16",91.954,92.2492,90.0352,90.5272,95838.0],["2006-06-19",91.1422,91.6342,90.5272,90.9946,48956.0],["2006-06-20",91.1176,91.3636,90.1582,90.3058,58612.0],["2006-06-21",90.6994,92.1016,90.1582,91.8802,83470.0],["2006-06-22",91.8556,92.4952,91.0192,91.9786,92263.0],["2006-06-23",92.1508,92.4952,91.5358,91.831,57318.0],["2006-06-26",92.2984,93.6268,92.2984,93.43,63953.0],["2006-06-27",93.553,93.7252,92.4706,92.4706,48463.0],["2006-06-28",92.9872,93.0856,92.4952,92.5936,34185.0],["2006-06-29",92.815,93.8728,92.6674,93.553,69357.0],["2006-06-30",93.4053,93.6759,92.5935,92.8642,102967.0],["2006-07-03",93.2332,94.4878,92.8888,94.1926,41951.0],["2006-07-05",94.168,95.2749,93.2332,94.5862,68494.0],["2006-07-06",94.5615,95.1765,94.2171,95.1519,49347.0],["2006-07-07",95.1519,95.6685,94.3648,94.5862,27385.0],["2006-07-10",95.2011,96.4065,95.0781,96.3081,80738.0],["2006-07-11",96.5542,96.874,95.6932,96.628,52326.0],["2006-07-12",96.7017,96.9723,95.8899,95.8899,100625.0],["2006-07-13",95.9119,97.3505,95.7352,96.6943,110219.0],["2006-07-14",96.6691,97.3001,95.5585,96.1643,66439.0],["2006-07-17",96.1643,97.502,95.5585,97.1991,53579.0],["2006-07-18",97.1486,98.4611,96.5681,98.1834,65268.0],["2006-07-19",98.032,99.294,98.0068,99.0416,71000.0],["2006-07-20",98.865,99.9503,97.9311,98.9911,58982.0],["2006-07-21",99.0164,99.0164,96.4167,96.5429,113629.0],["2006-07-24",97.0224,97.8806,96.6186,97.5777,62413.0],["2006-07-25",97.3253,98.562,97.2748,98.133,69973.0],["2006-07-26",99.0164,99.1173,97.9563,98.1834,76752.0],["2006-07-27",99.6474,100.2027,97.9058,97.9058,71452.0],["2006-07-28",98.663,100.8336,98.3096,100.1269,55736.0],["2006-07-31",100.1269,100.3541,99.5464,100.3541,79279.0],["2006-08-01",100.9598,101.3637,99.7231,101.086,98447.0],["2006-08-02",101.3384,101.3384,100.657,100.6822,53291.0],["2006-08-03",100.6822,101.5151,99.824,101.288,47683.0],["2006-08-04",101.5908,103.4838,101.5908,103.2314,71103.0],["2006-08-07",102.7519,103.2315,100.7327,100.9346,104343.0],["2006-08-08",100.9346,101.9694,100.6065,101.9694,170412.0],["2006-08-09",102.2218,102.979,101.4646,102.2471,109684.0],["2006-08-10",102.2471,103.7615,102.0704,103.6353,91729.0],["2006-08-11",103.7362,103.7362,102.2976,102.6762,34370.0],["2006-08-14",103.3577,103.812,102.5752,102.7014,48278.0],["2006-08-15",103.2315,103.8372,103.1053,103.8372,42177.0],["2006-08-16",103.7363,103.9634,102.8529,103.0043,54051.0],["2006-08-17",103.0548,103.4586,102.9286,102.979,46943.0],["2006-08-18",102.8528,103.3829,101.2122,103.3071,54380.0],["2006-08-21",103.3072,103.4839,102.6257,103.3577,21715.0],["2006-08-22",103.4334,104.4934,103.1052,104.4177,58181.0],["2006-08-23",104.241,104.6701,103.9886,104.342,41951.0],["2006-08-24",104.3673,104.9983,103.7867,104.9983,23852.0],["2006-08-25",105.3264,105.3264,104.4934,104.9225,27467.0],["2006-08-28",105.0992,105.3516,104.6449,105.074,29337.0],["2006-08-29",104.9983,105.9321,104.2411,105.8312,46245.0],["2006-08-30",105.4778,106.0331,105.0487,106.0331,27282.0],["2006-08-31",106.0078,106.0078,104.872,105.8059,47662.0],["2006-09-01",105.7554,105.7554,104.4934,104.9225,39280.0],["2006-09-05",105.4273,105.6292,104.7711,105.503,52326.0],["2006-09-06",105.5031,106.0079,104.9983,105.705,39547.0],["2006-09-07",105.705,105.7302,105.0235,105.4778,40944.0],["2006-09-08",105.2759,105.8059,103.711,105.8059,31063.0],["2006-09-11",105.7554,105.7554,104.5691,105.3768,37308.0],["2006-09-12",104.1148,106.2098,102.55,105.7555,108349.0],["2006-09-13",104.7459,105.0487,103.6858,104.2663,93701.0],["2006-09-14",104.2663,106.2602,103.812,105.6545,75664.0],["2006-09-15",105.5788,107.497,105.503,106.8912,67466.0],["2006-09-18",106.9164,106.9164,105.8564,106.0835,69131.0],["2006-09-19",106.0583,106.0836,104.6954,105.1497,78232.0],["2006-09-20",105.503,106.0583,105.0235,105.7555,85751.0],["2006-09-21",105.8816,106.2097,105.5535,105.8816,70938.0],["2006-09-22",106.0079,106.866,105.3516,106.866,41828.0],["2006-09-25",106.5631,106.5631,105.1497,105.2507,65330.0],["2006-09-26",105.2759,106.3865,103.6101,106.3612,224217.0],["2006-09-27",106.3612,106.7145,105.9321,106.5126,95160.0],["2006-09-28",106.5379,106.5379,104.9983,105.705,126839.0],["2006-09-29",105.4273,105.5283,104.973,105.2507,68350.0],["2006-10-02",105.4778,106.7903,105.0992,106.4874,97399.0],["2006-10-03",106.8408,107.5475,106.6893,107.396,89407.0],["2006-10-04",107.4213,107.7999,106.866,107.4213,76958.0],["2006-10-05",107.7241,108.658,107.3455,108.5318,150793.0],["2006-10-06",108.5571,109.8948,107.9513,109.4153,120162.0],["2006-10-09",109.4152,110.3996,109.0871,110.1977,74451.0],["2006-10-10",110.2986,111.0558,109.8443,110.5005,102658.0],["2006-10-11",110.3996,111.0053,110.2481,110.6267,72972.0],["2006-10-12",111.114,112.8183,111.0365,112.6375,71657.0],["2006-10-13",113.0248,113.8769,112.6375,113.3863,65987.0],["2006-10-16",113.8253,113.8253,113.1023,113.2314,73568.0],["2006-10-17",112.715,113.4638,112.56,113.154,69089.0],["2006-10-18",113.1023,113.5929,112.844,113.438,36425.0],["2006-10-19",113.438,113.5413,112.1469,112.4309,72315.0],["2006-10-20",112.4567,112.999,111.4755,112.6117,55222.0],["2006-10-23",112.844,113.3605,112.4309,113.2572,91133.0],["2006-10-24",112.6117,113.4122,112.5084,113.2314,80738.0],["2006-10-25",113.4896,113.722,112.999,113.4638,67076.0],["2006-10-26",114.755,118.4992,114.6,118.4476,153135.0],["2006-10-27",118.4734,118.4734,116.8207,117.4405,60256.0],["2006-10-30",118.086,119.248,118.0086,119.2222,68781.0],["2006-10-31",119.7903,120.4617,118.4217,119.6354,59906.0],["2006-11-01",119.7903,120.3584,119.2997,119.5321,73958.0],["2006-11-02",119.5321,119.5321,115.8395,117.1822,90743.0],["2006-11-03",117.208,117.6987,114.5225,115.762,110301.0],["2006-11-06",115.4263,116.1752,114.2127,115.0132,164023.0],["2006-11-07",115.2714,116.1494,114.7808,114.7808,93372.0],["2006-11-08",114.2643,115.3489,113.877,115.1681,101015.0],["2006-11-09",114.7033,116.6658,114.4192,116.201,200879.0],["2006-11-10",114.9098,116.0718,114.2643,115.1164,1015408.0],["2006-11-13",115.4264,116.5884,115.3231,116.2527,216020.0],["2006-11-14",116.924,116.9498,115.762,116.7433,147013.0],["2006-11-15",116.7432,117.1564,116.1235,116.4334,103460.0],["2006-11-16",116.8724,117.0273,116.0977,116.2268,116197.0],["2006-11-17",116.1752,116.5883,115.6845,116.4592,117614.0],["2006-11-20",116.7432,118.9123,116.5625,117.2339,166078.0],["2006-11-21",117.2339,118.964,117.2339,118.964,137193.0],["2006-11-22",119.0673,119.9452,118.5508,118.809,163325.0],["2006-11-24",118.8091,119.3513,118.0344,119.248,33507.0],["2006-11-27",119.3513,119.3513,118.2668,119.0931,141589.0],["2006-11-28",118.8349,119.0673,117.4921,118.68,80676.0],["2006-11-29",119.3255,120.9265,119.248,120.2809,153690.0],["2006-11-30",120.3326,121.4946,120.1776,120.8232,169940.0],["2006-12-01",121.1072,122.3467,119.9452,120.7974,125668.0],["2006-12-04",122.3467,126.3492,121.3655,122.9665,146910.0],["2006-12-05",124.2059,125.8844,123.7411,124.8257,174727.0],["2006-12-06",125.2647,125.6778,123.9219,124.6966,104733.0],["2006-12-07",124.6966,124.6966,123.044,123.6379,84107.0],["2006-12-08",123.3538,125.4712,123.3538,124.6191,127085.0],["2006-12-11",125.3938,125.3938,124.2318,124.9548,80574.0],["2006-12-12",125.4713,125.6779,124.5417,125.4713,83285.0],["2006-12-13",127.5765,128.0773,125.4414,126.4167,151964.0],["2006-12-14",126.4167,127.2338,126.2849,126.5485,140131.0],["2006-12-15",127.2074,127.3919,125.9422,126.733,105144.0],["2006-12-18",126.733,127.7083,126.1531,126.5221,87702.0],["2006-12-19",126.1004,126.1004,123.5963,125.8895,121867.0],["2006-12-20",125.3624,127.3393,125.3624,126.7858,65782.0],["2006-12-21",126.8648,127.5765,125.2042,125.3887,59228.0],["2006-12-22",125.1251,125.1251,124.1762,124.8088,57605.0],["2006-12-26",126.1267,126.4958,125.2833,126.0213,40924.0],["2006-12-27",126.0213,126.9175,125.7577,126.2321,52141.0],["2006-12-28",126.3376,126.4958,125.2833,125.9422,55572.0],["2006-12-29",126.0476,126.4957,125.4677,126.0476,75622.0],["2007-01-03",126.5221,127.5501,125.3096,126.7066,133741.0],["2007-01-04",127.1811,127.7874,126.364,127.6556,77780.0],["2007-01-05",127.4446,127.5237,124.7297,124.7824,74719.0],["2007-01-08",125.5732,127.1547,124.5979,127.1547,93804.0],["2007-01-09",126.733,127.0493,125.8368,126.5221,91934.0],["2007-01-10",126.5221,128.0773,126.074,127.4447,74575.0],["2007-01-11",127.4447,130.186,127.3656,129.9224,58838.0],["2007-01-12",129.5534,131.3721,128.9735,130.186,64221.0],["2007-01-16",129.8697,130.8186,129.4743,129.9751,86120.0],["2007-01-17",129.6061,130.4759,127.6028,130.2124,97337.0],["2007-01-18",130.2123,130.8977,128.9735,129.4743,66604.0],["2007-01-19",129.5534,130.5023,129.2107,130.3968,50785.0],["2007-01-22",130.4759,130.6077,129.2371,129.3425,76239.0],["2007-01-23",129.4479,130.2123,128.5781,129.7379,62372.0],["2007-01-24",129.4216,130.2124,129.0262,130.0806,59988.0],["2007-01-25",130.0805,130.8186,129.3425,129.527,91359.0],["2007-01-26",130.0015,130.186,128.8944,130.186,76732.0],["2007-01-29",130.6078,130.9241,129.8434,130.9241,58571.0],["2007-01-30",130.5814,130.924,129.6325,130.6868,51257.0],["2007-01-31",130.3969,132.6901,129.9488,132.1893,96824.0],["2007-02-01",132.4265,133.4017,132.1629,132.8746,88339.0],["2007-02-02",133.1118,135.2733,132.8483,135.1415,74246.0],["2007-02-05",135.3259,136.6439,135.036,135.2205,81436.0],["2007-02-06",134.7197,138.2254,134.7197,138.2254,114800.0],["2007-02-07",138.12,139.3589,136.6703,138.489,108924.0],["2007-02-08",138.1991,139.1216,137.4347,137.7246,89901.0],["2007-02-09",136.6703,136.6703,130.4233,132.5583,205296.0],["2007-02-12",131.5039,131.5039,127.6292,129.0526,166016.0],["2007-02-13",128.6308,131.2931,127.0493,130.7659,191614.0],["2007-02-14",130.7395,131.3985,129.0526,129.158,170782.0],["2007-02-15",129.158,130.2387,128.7626,129.158,181219.0],["2007-02-16",129.158,129.4216,128.499,129.158,93372.0],["2007-02-20",129.158,131.2667,128.7099,131.214,268716.0],["2007-02-21",130.7395,132.6373,128.499,129.158,195189.0],["2007-02-22",130.2387,131.0295,126.8648,129.4216,233441.0],["2007-02-23",128.8944,129.7115,127.5765,128.9735,167475.0],["2007-02-26",129.2371,129.7643,124.7297,127.2602,194079.0],["2007-02-27",125.7314,126.6803,123.5436,124.967,203653.0],["2007-02-28",125.2305,128.6308,124.4661,126.1267,155991.0],["2007-03-01",125.5996,125.5996,122.252,124.1498,147403.0],["2007-03-02",123.649,124.6506,122.7792,123.0164,116238.0],["2007-03-05",112.631,118.9571,110.7068,116.4003,523276.0],["2007-03-06",117.112,122.7528,117.112,121.6985,210042.0],["2007-03-07",121.6985,125.2042,121.593,122.0675,314898.0],["2007-03-08",122.7265,125.4414,122.7001,124.2025,172467.0],["2007-03-09",124.9406,125.8895,123.8863,124.4925,118806.0],["2007-03-12",124.3607,124.3607,122.3047,122.5156,134050.0],["2007-03-13",120.196,121.3031,119.1153,119.6688,207310.0],["2007-03-14",119.6688,120.0642,116.6376,118.9835,282131.0],["2007-03-15",119.5898,121.6721,119.5898,121.593,130372.0],["2007-03-16",121.7512,122.4102,120.3542,120.3542,116875.0],["2007-03-19",120.8023,121.1713,119.7479,120.7496,134173.0],["2007-03-20",121.3822,123.1746,120.3015,123.1746,115087.0],["2007-03-21",123.1746,124.8879,121.6721,124.7034,122504.0],["2007-03-22",129.6589,129.6589,124.308,124.677,134419.0],["2007-03-23",124.8088,125.9422,124.5452,125.0987,92530.0],["2007-03-26",125.0987,125.2042,122.4101,123.2536,96824.0],["2007-03-27",123.28,124.2816,121.6457,122.9373,91195.0],["2007-03-28",122.4101,123.3327,120.4859,121.6721,94872.0],["2007-03-29",122.0411,125.6787,122.0411,123.4909,104631.0],["2007-03-30",123.6227,124.5452,122.4102,123.4382,152334.0],["2007-04-02",125.0724,125.0724,123.1746,123.4909,116176.0],["2007-04-03",124.5452,126.4431,123.7017,126.3113,122401.0],["2007-04-04",126.6539,126.7594,124.8879,125.046,108308.0],["2007-04-05",125.0724,125.6786,124.4925,124.8879,50662.0],["2007-04-09",125.4678,126.4167,124.5979,125.5732,105843.0],["2007-04-10",125.8632,127.0757,125.1251,125.8632,107918.0],["2007-04-11",126.9175,127.102,122.5683,123.0164,146212.0],["2007-04-12",124.3091,124.9564,123.0954,124.0124,89962.0],["2007-04-13",124.0664,127.2759,123.9045,126.6556,114759.0],["2007-04-16",126.6556,127.8153,126.4398,127.0332,103172.0],["2007-04-17",126.6287,128.9482,126.2241,128.5436,159195.0],["2007-04-18",128.7324,130.7552,128.7324,130.1349,209076.0],["2007-04-19",134.1805,134.1805,128.3278,129.5415,134440.0],["2007-04-20",129.9461,130.7822,129.2718,129.8112,107363.0],["2007-04-23",129.1908,130.7821,129.1908,129.5145,88113.0],["2007-04-24",129.5145,131.8879,128.139,129.1908,105761.0],["2007-04-25",129.973,132.751,129.7303,131.9958,137953.0],["2007-04-26",131.9958,132.8319,131.4564,132.0768,138384.0],["2007-04-27",130.9979,132.724,130.9979,131.4564,90537.0],["2007-04-30",132.1307,132.1307,129.2448,129.2448,59721.0],["2007-05-01",129.7842,130.1079,126.7635,128.7593,136248.0],["2007-05-02",128.8672,130.5394,128.5975,129.5415,73096.0],["2007-05-03",129.4606,130.3506,129.2179,129.7573,70363.0],["2007-05-04",130.0539,130.3776,127.7614,128.2199,63995.0],["2007-05-07",128.8942,129.1369,127.4377,128.8133,55037.0],["2007-05-08",128.6514,128.6514,126.8983,128.0041,90353.0],["2007-05-09",128.0311,129.8652,127.9502,129.8112,73486.0],["2007-05-10",129.8112,129.8112,126.7635,127.4917,57133.0],["2007-05-11",128.0581,129.4606,127.4378,128.4627,55243.0],["2007-05-14",128.4896,130.0,127.8153,127.9232,69644.0],["2007-05-15",127.8423,127.8693,124.8215,125.1182,116094.0],["2007-05-16",125.7656,126.3051,122.9067,124.1743,103418.0],["2007-05-17",124.3361,124.6598,123.0415,123.0415,73424.0],["2007-05-18",123.3922,123.6619,121.5851,122.3403,95139.0],["2007-05-21",122.8797,125.0643,122.0436,123.554,132714.0],["2007-05-22",123.6079,130.6203,123.6079,128.3817,359623.0],["2007-05-23",128.9212,131.3216,127.7344,127.7614,140870.0],["2007-05-24",127.4378,127.8963,123.5,125.0373,160223.0],["2007-05-25",123.4461,127.1681,123.4461,124.9564,96454.0],["2007-05-29",127.5726,130.8091,127.5726,128.9481,127003.0],["2007-05-30",128.7863,130.4045,128.139,129.3796,142493.0],["2007-05-31",134.4232,134.4232,128.5975,129.5415,143644.0],["2007-06-01",130.3237,131.0788,128.7863,130.4046,130475.0],["2007-06-04",130.4046,131.7262,129.9191,131.5374,199092.0],["2007-06-05",131.5373,132.9668,131.5373,131.9419,223498.0],["2007-06-06",132.3195,133.2635,131.7531,132.1577,171974.0],["2007-06-07",132.2925,132.2925,130.4855,131.0519,349577.0],["2007-06-08",130.3506,131.7261,130.0539,131.1867,153936.0],["2007-06-11",127.6265,129.3526,123.3921,127.6805,257108.0],["2007-06-12",127.6805,127.6805,124.6867,125.2531,292875.0],["2007-06-13",126.3589,127.9502,125.5228,127.9502,181773.0],["2007-06-14",127.7075,128.5436,126.8983,127.4917,97091.0],["2007-06-15",127.7884,129.4875,127.2759,127.5456,105391.0],["2007-06-18",128.1121,128.1121,125.1453,125.7116,124414.0],["2007-06-19",124.8755,127.0871,124.2552,126.7904,103172.0],["2007-06-20",128.5705,129.7842,127.5456,128.0311,267257.0],["2007-06-21",126.7635,127.4377,124.8216,125.7655,218383.0],["2007-06-22",125.2262,126.0353,123.2303,123.6618,146191.0],["2007-06-25",123.6888,124.0664,119.5622,120.8569,249075.0],["2007-06-26",122.0436,122.8797,118.888,118.9419,223334.0],["2007-06-27",118.861,120.3174,116.3797,120.2905,225491.0],["2007-06-28",120.2904,124.0124,119.2655,121.612,194942.0],["2007-06-29",121.9087,123.1224,119.0228,119.5622,300538.0],["2007-07-02",120.1556,123.1224,120.0208,123.1224,328519.0],["2007-07-03",123.9315,125.2261,123.2303,124.2012,118847.0],["2007-07-05",125.1452,126.8983,123.2033,123.8506,188060.0],["2007-07-06",124.1742,124.6597,122.7448,124.444,117265.0],["2007-07-09",123.527,125.1722,123.1224,124.2552,168584.0],["2007-07-10",124.0934,124.3361,118.2946,118.9149,283343.0],["2007-07-11",118.1868,118.5644,113.6826,117.3237,481716.0],["2007-07-12",118.2063,118.8698,116.6306,117.7087,268099.0],["2007-07-13",117.7917,123.2929,117.7917,123.21,602576.0],["2007-07-16",122.5465,123.6522,119.865,120.4455,247617.0],["2007-07-17",120.5008,120.7496,119.2015,119.2015,131502.0],["2007-07-18",118.8698,118.8974,115.8289,117.1005,319706.0],["2007-07-19",117.9299,119.6714,116.8794,117.4046,194367.0],["2007-07-20",116.9624,117.4599,114.6679,115.0826,269702.0],["2007-07-23",115.0549,116.1883,110.1619,111.5717,469225.0],["2007-07-24",110.853,112.0693,106.734,107.8951,541704.0],["2007-07-25",108.8903,112.097,105.5177,107.1763,416263.0],["2007-07-26",106.347,106.347,101.9239,105.49,422179.0],["2007-07-27",105.49,105.9599,102.3109,103.5549,412565.0],["2007-07-30",105.4347,107.8121,97.4732,101.2881,623634.0],["2007-07-31",103.5273,105.5453,98.9107,100.4311,621641.0],["2007-08-01",100.0718,100.0718,85.061,97.722,963021.0],["2007-08-02",99.7953,104.9924,97.722,100.5141,649067.0],["2007-08-03",100.2376,101.3158,95.8699,96.0357,740036.0],["2007-08-06",100.7076,100.7076,83.2641,96.3398,909113.0],["2007-08-07",101.0393,110.5765,91.4744,96.1187,733256.0],["2007-08-08",95.9528,106.2917,95.6764,102.9744,682266.0],["2007-08-09",96.7545,102.2833,96.6716,96.6716,461007.0],["2007-08-10",96.3951,96.3951,90.2305,93.1331,571452.0],["2007-08-13",94.9576,97.6391,93.5478,95.3723,378010.0],["2007-08-14",94.2665,94.93,89.8711,91.3915,630701.0],["2007-08-15",89.8711,97.7497,82.573,86.8855,749158.0],["2007-08-16",82.9324,94.847,82.9047,94.2388,619997.0],["2007-08-17",98.1367,105.0201,96.7821,99.9888,733524.0],["2007-08-20",99.5189,101.7028,96.2569,97.6114,298176.0],["2007-08-21",97.6114,100.3482,95.8146,100.3206,341277.0],["2007-08-22",101.8963,103.7761,101.0393,103.0297,278823.0],["2007-08-23",104.6054,106.0153,102.0345,103.3338,323650.0],["2007-08-24",102.7809,103.2785,100.21,102.9191,144548.0],["2007-08-27",102.9191,103.472,98.1367,98.3026,167536.0],["2007-08-28",97.5838,97.9984,95.3723,95.4552,193381.0],["2007-08-29",96.4781,97.1968,94.9576,97.0309,139288.0],["2007-08-30",95.7593,99.0489,95.234,99.0489,167536.0],["2007-08-31",100.6246,102.2833,100.1823,101.1775,228490.0],["2007-09-04",101.8134,105.2136,100.984,103.8867,182184.0],["2007-09-05",102.4768,102.7256,98.4408,98.5514,260457.0],["2007-09-06",99.5189,100.3759,95.3723,95.704,219122.0],["2007-09-07",94.46,96.3951,92.9396,95.3999,273769.0],["2007-09-10",95.317,95.5381,91.1427,92.6078,236626.0],["2007-09-11",93.4648,94.6812,93.0225,94.2942,156812.0],["2007-09-12",93.603,95.317,93.0225,94.6812,132118.0],["2007-09-13",94.7088,97.1692,94.073,96.4228,197551.0],["2007-09-14",95.6764,97.5562,95.2064,97.5285,114944.0],["2007-09-17",97.5285,97.5285,95.0958,96.1187,101508.0],["2007-09-18",96.5057,101.5092,95.8698,99.9335,262881.0],["2007-09-19",100.8182,104.4672,100.4864,101.8134,224792.0],["2007-09-20",102.4215,102.4215,100.0994,100.4864,188121.0],["2007-09-21",100.9011,102.2833,100.5694,101.067,103768.0],["2007-09-24",101.067,101.3987,98.3578,98.9937,165749.0],["2007-09-25",95.0682,96.7821,91.5574,94.4324,333018.0],["2007-09-26",94.4324,95.234,90.811,91.668,365190.0],["2007-09-27",93.1054,95.3999,91.9444,95.0958,180274.0],["2007-09-28",94.7917,95.8146,93.1054,93.9624,187711.0],["2007-10-01",93.9071,97.3073,93.9071,96.8927,193771.0],["2007-10-02",97.3903,99.5742,96.7545,99.4636,196976.0],["2007-10-03",99.4636,99.4636,97.4456,98.1643,141076.0],["2007-10-04",98.1367,98.9384,96.3951,97.2521,119874.0],["2007-10-05",97.4732,100.21,96.5333,100.0441,167618.0],["2007-10-08",100.6246,101.4263,97.6667,97.8049,141137.0],["2007-10-09",97.805,99.5465,96.7545,99.3254,172446.0],["2007-10-10",96.6715,97.2797,93.7136,95.7869,1021366.0],["2007-10-11",96.6689,99.0643,95.6138,98.3799,761751.0],["2007-10-12",98.3799,98.7506,97.0111,98.0947,231325.0],["2007-10-15",97.667,98.7221,97.4389,97.7525,200242.0],["2007-10-16",97.1252,97.6955,94.6443,95.2431,388364.0],["2007-10-17",95.956,96.1557,90.8232,92.2205,474361.0],["2007-10-18",90.9657,91.9638,89.0552,90.9087,288684.0],["2007-10-19",89.8536,91.8782,89.3403,90.5665,266969.0],["2007-10-22",89.4259,92.3345,88.5419,91.0798,193894.0],["2007-10-23",91.7071,93.7032,90.595,92.2489,205974.0],["2007-10-24",92.1064,92.1064,86.7454,87.6579,499630.0],["2007-10-25",88.3993,89.1978,81.1848,83.4661,728593.0],["2007-10-26",85.5477,86.3177,81.6981,83.4661,550312.0],["2007-10-29",84.179,84.6067,81.1848,82.9528,327718.0],["2007-10-30",83.352,84.5497,82.1258,84.2645,230401.0],["2007-10-31",85.3766,88.5419,85.3766,87.002,412914.0],["2007-11-01",85.177,85.8043,82.6961,84.1219,657860.0],["2007-11-02",83.7797,84.1219,74.3695,76.3371,1248397.0],["2007-11-05",76.2801,79.1031,72.0882,77.0785,808201.0],["2007-11-06",82.6961,88.1141,82.3254,84.236,1589017.0],["2007-11-07",84.1219,84.9774,78.4187,80.6715,662934.0],["2007-11-08",82.0118,85.5762,79.8445,84.9489,923330.0],["2007-11-09",82.9813,85.8614,82.6961,84.9774,974258.0],["2007-11-12",84.3786,89.2833,84.3786,87.3728,382611.0],["2007-11-13",86.1751,91.1083,86.1751,90.7661,353418.0],["2007-11-14",91.365,92.3915,86.3176,86.4317,489954.0],["2007-11-15",85.5762,87.1161,83.5801,84.7778,396232.0],["2007-11-16",83.7227,84.5211,81.2988,82.1258,506636.0],["2007-11-19",81.527,81.527,77.0215,77.6773,483133.0],["2007-11-20",78.3902,78.818,74.3125,77.2781,489748.0],["2007-11-21",75.339,76.8789,74.4265,75.8808,350707.0],["2007-11-23",77.2496,77.6773,75.5672,76.993,160366.0],["2007-11-26",76.5082,77.107,72.0027,72.573,394609.0],["2007-11-27",74.1414,77.1355,72.7156,73.7707,484119.0],["2007-11-28",73.8847,79.7875,73.8847,79.6164,700407.0],["2007-11-29",78.4187,81.2703,76.7363,80.4434,441758.0],["2007-11-30",82.6961,85.3481,82.1544,83.4661,348714.0],["2007-12-03",84.236,84.236,81.5555,83.409,331519.0],["2007-12-04",81.9547,83.0098,80.8997,82.7247,370922.0],["2007-12-05",84.1219,85.4907,82.7247,84.9489,480750.0],["2007-12-06",84.3786,89.5114,84.3786,89.1122,327554.0],["2007-12-07",88.7985,91.9068,88.7985,89.9392,696503.0],["2007-12-10",89.9392,94.3591,89.9392,93.3896,471341.0],["2007-12-11",93.4181,95.5283,85.1485,85.177,610136.0],["2007-12-12",85.7474,92.5341,85.7474,87.6009,720910.0],["2007-12-13",87.0596,87.0596,82.0586,84.0708,541355.0],["2007-12-14",83.4197,85.1953,82.8575,82.8575,1671645.0],["2007-12-17",82.8871,83.4198,79.2177,79.3657,755362.0],["2007-12-18",79.9871,81.2299,75.933,78.2411,572643.0],["2007-12-19",77.9156,79.3657,77.1758,79.3657,411435.0],["2007-12-20",79.7504,79.8687,76.2881,77.7381,286075.0],["2007-12-21",79.2177,79.3065,77.0575,78.4483,269044.0],["2007-12-24",77.235,81.2891,77.235,81.2595,126859.0],["2007-12-26",81.2596,81.3779,79.0402,80.6381,299983.0],["2007-12-27",82.2881,82.2881,77.7065,77.8562,198476.0],["2007-12-28",78.0359,78.8744,76.4489,77.8862,277673.0],["2007-12-31",77.5568,78.5749,76.0895,78.006,298032.0],["2008-01-02",77.8862,79.6829,76.4788,77.1076,229374.0],["2008-01-03",76.8381,78.4252,73.1549,75.2211,215733.0],["2008-01-04",74.8318,75.6703,71.1486,71.4181,517483.0],["2008-01-07",73.7239,74.6821,70.3701,72.4961,381975.0],["2008-01-08",73.5742,74.1431,69.8311,70.2203,284452.0],["2008-01-09",70.2802,73.095,67.166,72.7956,455522.0],["2008-01-10",73.125,74.8019,70.2802,72.7656,450386.0],["2008-01-11",71.1786,73.0651,70.3701,71.5678,339921.0],["2008-01-14",72.7956,73.4843,69.5915,71.2984,309352.0],["2008-01-15",69.5316,70.6695,68.8728,69.2921,327656.0],["2008-01-16",69.7412,71.7176,67.5553,70.2203,537595.0],["2008-01-17",71.0888,71.0888,68.5734,69.5316,494967.0],["2008-01-18",69.5616,70.5198,65.549,67.5253,544868.0],["2008-01-22",62.8839,70.5198,61.2968,69.7113,419385.0],["2008-01-23",69.6514,75.4906,67.7948,74.1431,584230.0],["2008-01-24",75.5505,75.5505,70.8791,72.8555,471505.0],["2008-01-25",72.047,75.4906,70.4899,70.9989,428260.0],["2008-01-28",71.1187,75.7901,70.9091,75.7901,345673.0],["2008-01-29",75.7901,80.701,75.7901,79.9524,499281.0],["2008-01-30",79.3834,80.5213,75.4008,75.9697,382776.0],["2008-01-31",75.5205,81.5095,73.3645,80.0422,476272.0],["2008-02-01",78.8444,82.9169,76.4488,82.8271,405806.0],["2008-02-04",81.6293,82.0785,78.1557,79.3834,245480.0],["2008-02-05",78.2455,78.7845,75.4906,75.5206,323630.0],["2008-02-06",77.3172,77.467,74.1431,74.3827,324862.0],["2008-02-07",73.5143,75.7601,72.6159,75.4008,301237.0],["2008-02-08",74.8618,75.9997,71.5978,72.556,241639.0],["2008-02-11",73.2148,73.2148,69.4418,70.1904,355103.0],["2008-02-12",71.5978,71.5978,68.274,69.5915,382139.0],["2008-02-13",70.6695,71.2684,68.0044,69.2621,316521.0],["2008-02-14",69.3519,69.5616,67.1959,67.3456,283096.0],["2008-02-15",66.3575,67.8547,65.3993,66.3874,387008.0],["2008-02-19",67.6751,69.1423,65.6688,65.8484,475388.0],["2008-02-20",65.8784,67.735,65.1298,67.735,336326.0],["2008-02-21",68.1542,69.0825,65.7885,65.9083,273420.0],["2008-02-22",66.8665,66.9564,64.441,66.8965,304750.0],["2008-02-25",67.4355,68.6333,65.3394,68.1242,293430.0],["2008-02-26",68.0044,69.5017,67.3756,68.5435,336839.0],["2008-02-27",69.0525,69.2621,67.136,68.4237,324184.0],["2008-02-28",66.8067,66.8067,59.9493,60.4584,1328601.0],["2008-02-29",59.8295,59.9493,57.0447,59.021,794046.0],["2008-03-03",58.8414,58.8414,55.4277,56.5356,730873.0],["2008-03-04",55.3977,55.9068,50.1574,50.2472,1184423.0],["2008-03-05",49.828,50.3071,46.5341,48.3607,1771057.0],["2008-03-06",47.1929,47.2827,38.0597,41.8627,3584784.0],["2008-03-07",45.3064,48.0613,43.2701,47.8517,1627331.0],["2008-03-10",48.0014,48.5404,45.0668,45.9651,886063.0],["2008-03-11",48.6901,50.7862,46.4442,50.7563,1068062.0],["2008-03-12",50.4269,52.2535,48.2409,49.1093,673021.0],["2008-03-13",50.1604,50.7709,48.0074,49.6784,896787.0],["2008-03-14",49.839,50.5138,46.6257,47.3647,729846.0],["2008-03-17",45.4367,45.7902,43.1874,45.0511,742768.0],["2008-03-18",46.0794,49.582,45.4046,49.4856,736523.0],["2008-03-19",50.7388,51.0601,46.7542,47.3005,832998.0],["2008-03-20",47.0113,49.0035,43.3802,48.6501,920844.0],["2008-03-24",49.0357,51.3172,48.9072,49.2606,847707.0],["2008-03-25",48.5215,50.6745,48.5215,50.5138,647074.0],["2008-03-26",50.4496,50.5781,47.2362,47.4933,362581.0],["2008-03-27",48.1681,48.1681,45.5331,45.5331,407018.0],["2008-03-28",46.0151,46.1115,43.9907,44.2157,408209.0],["2008-03-31",43.9907,46.5614,43.9907,45.0833,302613.0],["2008-04-01",45.1797,49.6462,45.1797,49.3891,540225.0],["2008-04-02",49.3249,56.3621,48.3609,53.92,1311139.0],["2008-04-03",54.0164,54.9482,52.1526,54.8197,852781.0],["2008-04-04",55.0447,56.4907,54.6269,55.1089,682595.0],["2008-04-07",56.8441,57.069,54.8197,56.7156,418687.0],["2008-04-08",56.2336,57.0691,55.0125,55.2696,309865.0],["2008-04-09",55.6873,56.2015,55.1089,55.4302,315022.0],["2008-04-10",56.0729,57.3261,55.0768,56.7477,258628.0],["2008-04-11",56.6513,56.6513,54.7233,54.9161,585977.0],["2008-04-14",54.9483,55.3017,52.7632,53.0845,412893.0],["2008-04-15",53.1166,53.8557,51.8634,52.956,314631.0],["2008-04-16",52.9881,56.1051,52.9881,55.7516,361492.0],["2008-04-17",55.0125,58.1295,54.7876,57.5832,422159.0],["2008-04-18",57.9366,63.4315,57.9366,62.6924,801873.0],["2008-04-21",62.6603,62.6603,58.9007,59.1256,485681.0],["2008-04-22",58.8043,60.0575,58.4829,59.1256,318288.0],["2008-04-23",59.6397,59.6397,57.0369,58.8364,406237.0],["2008-04-24",59.1256,60.8608,58.6436,60.5073,418399.0],["2008-04-25",61.0857,62.3389,59.8325,62.3068,270852.0],["2008-04-28",62.8209,63.8814,61.6963,63.4636,212096.0],["2008-04-29",63.7849,63.8813,62.6603,63.8813,242604.0],["2008-04-30",64.2348,64.2348,61.4713,61.8569,201311.0],["2008-05-01",61.1179,64.5883,61.1179,64.2991,325335.0],["2008-05-02",67.4803,72.4288,67.4803,69.9546,764627.0],["2008-05-05",70.4044,70.7579,68.1872,68.9263,271037.0],["2008-05-06",67.4803,70.533,66.0664,70.4044,401060.0],["2008-05-07",69.9546,72.461,69.5047,69.9546,419488.0],["2008-05-08",70.6936,71.1114,67.641,67.9944,386597.0],["2008-05-09",67.3518,68.7656,65.2952,65.2952,304976.0],["2008-05-12",65.3274,67.8659,64.9418,67.8659,250164.0],["2008-05-13",66.3235,66.8698,65.0703,65.4559,245131.0],["2008-05-14",66.2271,67.1911,65.97,66.2914,161620.0],["2008-05-15",65.8736,67.416,65.1024,67.3196,185677.0],["2008-05-16",67.4803,70.4045,66.8376,70.1795,297744.0],["2008-05-19",70.308,73.0394,70.2759,70.8865,518120.0],["2008-05-20",70.5651,71.6255,68.0266,68.8621,288725.0],["2008-05-21",69.3762,69.569,65.2631,65.4559,282377.0],["2008-05-22",65.1667,66.3235,64.3633,65.6808,318884.0],["2008-05-23",65.8736,66.2271,63.2066,63.7528,259039.0],["2008-05-27",64.3955,64.8775,61.3428,62.4996,561139.0],["2008-05-28",62.3711,62.8852,60.7323,61.5035,416940.0],["2008-05-29",61.0857,62.7888,60.9572,62.4032,274571.0],["2008-05-30",62.3389,62.4353,60.9572,61.4392,616628.0],["2008-06-02",61.6641,61.9855,59.6719,60.2824,251767.0],["2008-06-03",60.2181,61.0536,59.4469,60.2503,213206.0],["2008-06-04",60.7965,61.4392,59.222,59.8647,337456.0],["2008-06-05",60.2503,61.3428,59.7361,61.1821,233174.0],["2008-06-06",61.15,62.4032,57.1333,57.2618,316624.0],["2008-06-09",57.4868,57.8724,54.2413,54.8197,311057.0],["2008-06-10",54.1449,56.0729,53.695,55.2053,244926.0],["2008-06-11",54.7555,55.0447,51.5742,51.5742,303517.0],["2008-06-12",52.1848,54.177,50.4174,50.803,411558.0],["2008-06-13",50.6102,51.8956,50.2889,51.8956,319500.0],["2008-06-16",51.9277,54.5305,51.4136,54.5305,225696.0],["2008-06-17",55.1089,55.3338,51.1565,51.4778,249425.0],["2008-06-18",50.7388,51.6706,50.0961,50.3532,232106.0],["2008-06-19",50.2568,50.8994,48.7465,49.4534,479661.0],["2008-06-20",48.875,49.5177,47.911,48.2323,344400.0],["2008-06-23",48.618,49.1642,45.8223,45.9509,377352.0],["2008-06-24",45.7902,48.3288,44.8905,45.9509,497000.0],["2008-06-25",46.2722,48.7143,45.2118,45.8545,541314.0],["2008-06-26",44.7619,45.1154,43.4123,43.4123,410962.0],["2008-06-27",43.4123,44.6334,43.0589,43.4445,506225.0],["2008-06-30",43.5408,44.0871,42.2876,42.4483,445990.0],["2008-07-01",42.8661,44.2157,41.902,43.9265,725655.0],["2008-07-02",45.0833,45.0833,41.2594,41.3237,756307.0],["2008-07-03",42.4162,42.4162,39.3956,39.6206,630126.0],["2008-07-07",40.0062,41.0666,37.8854,38.753,599638.0],["2008-07-08",39.1707,44.055,38.1424,43.1231,728326.0],["2008-07-09",44.2799,46.3686,40.7131,40.7452,756759.0],["2008-07-10",40.8416,41.9985,40.1668,41.2594,808365.0],["2008-07-11",42.9737,42.9737,36.7441,38.3983,1114081.0],["2008-07-14",40.1229,41.7418,33.9636,34.1044,1199009.0],["2008-07-15",33.5413,35.3363,29.0363,32.3095,1703981.0],["2008-07-16",32.4854,44.6631,31.7463,40.6508,1489337.0],["2008-07-17",43.0441,43.8184,38.715,41.5659,872011.0],["2008-07-18",33.9285,36.7793,29.5994,31.4648,2018325.0],["2008-07-21",30.5497,30.5497,25.6927,28.4731,2083675.0],["2008-07-22",27.0653,28.5083,22.3843,28.1564,2492028.0],["2008-07-23",28.7547,31.0072,27.5229,30.5145,1425137.0],["2008-07-24",30.796,30.796,21.8212,22.5603,2440566.0],["2008-07-25",22.9123,24.6368,22.6307,23.5458,1279295.0],["2008-07-28",23.6162,24.4961,21.434,22.2083,1212096.0],["2008-07-29",22.8771,26.1502,21.962,25.5167,1074287.0],["2008-07-30",25.0592,26.4318,22.7011,23.3698,793779.0],["2008-07-31",22.8771,29.8106,21.61,28.8955,2903525.0],["2008-08-01",28.1916,29.9162,27.2061,28.0508,844523.0],["2008-08-04",28.0508,28.0508,24.8128,25.2704,552736.0],["2008-08-05",25.3407,27.5933,25.3407,26.9245,603768.0],["2008-08-06",27.2765,27.2765,24.9184,25.5519,551031.0],["2008-08-07",25.024,27.4525,23.7569,24.3905,559803.0],["2008-08-08",24.6368,26.6782,23.7921,26.1854,638323.0],["2008-08-11",26.0095,27.1005,23.9329,24.7072,620326.0],["2008-08-12",24.4961,26.0447,24.1441,25.1296,536301.0],["2008-08-13",24.7072,26.115,23.053,23.2642,611102.0],["2008-08-14",25.0592,25.4815,22.2083,24.7072,614122.0],["2008-08-15",24.5313,25.3056,23.8625,24.5313,582751.0],["2008-08-18",24.3553,25.024,22.7011,22.7715,554750.0],["2008-08-19",22.8067,22.9475,21.5044,22.3139,598796.0],["2008-08-20",22.4547,22.4547,20.6597,21.434,1022475.0],["2008-08-21",21.1173,21.5748,19.7799,19.8151,834107.0],["2008-08-22",20.1318,20.8709,18.5128,20.2022,884378.0],["2008-08-25",20.2022,20.2022,18.724,19.1111,679739.0],["2008-08-26",19.1111,20.3078,18.5128,19.4631,703776.0],["2008-08-27",19.7799,20.0262,18.6888,19.1463,557811.0],["2008-08-28",19.4631,20.2374,18.9704,20.2374,473765.0],["2008-08-29",20.0262,20.8357,19.3927,19.6743,653196.0],["2008-09-02",20.519,21.4692,19.4631,20.2022,564816.0],["2008-09-03",20.2374,20.9413,19.7799,20.8709,714253.0],["2008-09-04",20.9061,21.2581,19.7799,19.991,481818.0],["2008-09-05",20.2374,20.6597,19.4631,20.3078,442744.0],["2008-09-08",21.8212,22.9826,21.2581,22.1028,700633.0],["2008-09-09",22.6307,22.6307,19.7447,20.2726,718136.0],["2008-09-10",20.0966,21.1525,19.3575,20.2022,563748.0],["2008-09-11",19.7447,20.0614,18.6536,19.1111,456077.0],["2008-09-12",18.8296,19.2167,18.372,19.2167,531371.0],["2008-09-15",18.4424,18.4424,11.6849,11.6849,1516250.0],["2008-09-16",10.981,13.1983,10.981,13.1983,1007991.0],["2008-09-17",13.7262,13.7262,11.4737,12.3888,691675.0],["2008-09-18",12.424,17.5977,12.3888,17.5977,1195229.0],["2008-09-19",21.1173,22.3491,15.838,18.4776,983832.0],["2008-09-22",19.5687,19.5687,14.9933,15.8028,368066.0],["2008-09-23",15.9084,15.9084,13.6558,14.4301,460740.0],["2008-09-24",14.7821,14.7821,13.7262,13.7262,416838.0],["2008-09-25",15.5564,15.5564,13.7262,14.1134,545608.0],["2008-09-26",13.5503,13.7966,12.072,13.3743,392308.0],["2008-09-29",12.0017,12.4944,6.1592,6.1592,1027241.0],["2008-09-30",8.3413,10.5586,7.3207,9.1508,848755.0],["2008-10-01",9.4676,10.5234,8.4469,8.4469,388795.0],["2008-10-02",8.4469,8.4821,6.7927,6.8631,686539.0],["2008-10-03",8.095,9.2564,7.2151,7.2855,657757.0],["2008-10-06",7.3559,8.095,6.1592,6.5464,624640.0],["2008-10-07",6.8279,7.3911,5.4553,5.4553,497761.0],["2008-10-08",5.9832,5.9832,4.3994,4.7866,678712.0],["2008-10-09",5.4905,6.1592,3.5899,3.5899,688306.0],["2008-10-10",5.9832,5.9832,2.7452,3.8011,854856.0],["2008-10-13",4.2235,9.186,3.8715,5.1385,706549.0],["2008-10-14",6.3,14.4301,5.6313,8.7989,1564097.0],["2008-10-15",7.3207,7.8486,5.6313,5.948,833141.0],["2008-10-16",6.5112,6.8631,4.9274,5.4553,680438.0],["2008-10-17",5.3497,6.4056,5.1033,5.8073,514566.0],["2008-10-20",6.476,6.5112,5.8073,5.8424,296922.0],["2008-10-21",6.2648,6.2648,4.9978,4.9978,557030.0],["2008-10-22",4.9274,5.3497,3.9067,4.1531,483791.0],["2008-10-23",4.5402,4.7514,4.1179,4.7162,360794.0],["2008-10-24",4.2587,4.505,3.8011,3.8011,400094.0],["2008-10-27",4.2938,4.7162,3.5195,3.5195,293389.0],["2008-10-28",4.6106,4.6106,3.414,3.7659,744967.0],["2008-10-29",3.5899,4.857,3.4844,4.0827,910058.0],["2008-10-30",4.8218,5.948,4.0475,4.0475,903648.0],["2008-10-31",4.1179,4.2938,3.5899,3.8011,1132221.0],["2008-11-03",4.0123,4.5754,3.7659,4.2235,1039506.0],["2008-11-04",4.329,4.7162,4.1179,4.1179,1068535.0],["2008-11-05",4.0123,5.9128,4.0123,5.9128,737982.0],["2008-11-06",4.7514,5.4201,4.1883,4.329,837517.0],["2008-11-07",4.7866,5.2793,4.6106,4.7514,770667.0],["2008-11-10",4.9274,5.8073,4.7866,4.9274,674521.0],["2008-11-11",5.1385,5.3145,4.3994,5.1033,484777.0],["2008-11-12",4.7514,5.3497,4.3642,4.3642,769784.0],["2008-11-13",4.5402,5.6313,3.9771,5.6313,1000164.0],["2008-11-14",4.7866,4.9274,4.1883,4.2938,615108.0],["2008-11-17",4.5402,4.5754,4.1531,4.1883,482599.0],["2008-11-18",4.2235,4.4346,3.6251,4.1531,641527.0],["2008-11-19",3.8715,4.329,3.414,3.414,649149.0],["2008-11-20",3.7307,4.329,3.5195,3.8715,764155.0],["2008-11-21",3.8715,4.1883,3.4492,3.7307,915646.0],["2008-11-24",3.9067,5.2793,3.4492,5.2793,1123860.0],["2008-11-25",4.7162,4.9978,3.9419,4.1883,611574.0],["2008-11-26",4.3642,5.1737,3.9419,5.1737,596413.0],["2008-11-28",5.1033,5.4553,4.5754,4.7514,360486.0],["2008-12-01",5.1385,5.1737,4.3994,4.505,704926.0],["2008-12-02",4.505,5.4553,4.4698,5.1033,1056023.0],["2008-12-03",4.9274,5.6313,4.681,5.4905,904183.0],["2008-12-04",5.5257,7.3911,5.2793,7.3911,950304.0],["2008-12-05",6.5112,6.6871,5.2793,6.0536,926904.0],["2008-12-08",6.3,6.3704,5.6665,6.124,1266640.0],["2008-12-09",6.0536,6.8279,5.2793,6.8279,997802.0],["2008-12-10",6.3352,6.6871,5.8424,6.6871,716719.0],["2008-12-11",6.0536,6.3352,5.7369,5.7369,1150957.0],["2008-12-12",5.7369,6.5816,5.6313,6.5112,774057.0],["2008-12-15",6.3704,6.8279,5.8073,6.8279,534575.0],["2008-12-16",6.476,8.7989,6.124,8.7989,1211089.0],["2008-12-17",7.6374,10.4179,7.0391,9.6436,909524.0],["2008-12-18",9.8547,10.9106,8.9748,9.7843,924275.0],["2008-12-19",9.6084,12.3184,9.6084,11.7553,945312.0],["2008-12-22",12.1424,12.6,10.1715,10.8754,885118.0],["2008-12-23",10.6994,10.8754,8.5525,10.2771,503164.0],["2008-12-24",9.8899,10.4883,9.2916,10.4883,119833.0],["2008-12-26",10.5586,10.5586,9.4676,10.1363,152930.0],["2008-12-29",10.4179,10.4179,7.3911,7.6726,650875.0],["2008-12-30",7.567,7.919,7.1799,7.8134,425754.0],["2008-12-31",7.7078,8.095,7.3911,7.8486,608143.0],["2009-01-02",7.8838,9.5028,7.8486,9.1156,347420.0],["2009-01-05",8.8341,9.0804,8.1653,8.6581,323650.0],["2009-01-06",8.6581,9.7491,8.5877,9.4324,546655.0],["2009-01-07",9.1156,9.5028,8.8693,9.01,310851.0],["2009-01-08",9.1156,9.538,8.8693,9.2212,234407.0],["2009-01-09",9.4676,9.4676,8.2357,8.5173,382735.0],["2009-01-12",8.3061,8.4117,7.4262,7.4966,327040.0],["2009-01-13",7.2855,8.2709,7.2855,8.1302,262141.0],["2009-01-14",8.095,8.2357,7.391,7.5318,452851.0],["2009-01-15",7.5318,7.5318,6.1592,6.7575,355699.0],["2009-01-16",7.0391,7.743,6.7223,7.7078,378934.0],["2009-01-20",7.2151,7.4614,5.5257,5.5257,631153.0],["2009-01-21",5.8073,5.9832,4.7514,4.9978,693339.0],["2009-01-22",5.1033,5.1033,4.4346,4.4698,502794.0],["2009-01-23",4.5754,4.7514,4.4346,4.5754,340907.0],["2009-01-26",4.857,4.8922,4.1531,4.2235,318350.0],["2009-01-27",4.2938,4.329,4.0827,4.1531,233380.0],["2009-01-28",4.2938,5.2089,4.1531,4.8922,799696.0],["2009-01-29",4.7866,4.857,4.0123,4.0123,408969.0],["2009-01-30",4.1883,4.1883,3.6251,3.6955,765367.0],["2009-02-02",3.9067,3.9419,3.3436,3.3436,573999.0],["2009-02-03",3.4844,4.0123,3.414,3.8715,369874.0],["2009-02-04",3.8715,4.2587,3.6251,3.9771,252671.0],["2009-02-05",4.0827,4.2938,3.7659,3.9771,234037.0],["2009-02-06",3.6603,4.681,3.6603,4.4698,636412.0],["2009-02-09",4.4698,4.8922,4.2235,4.8922,432718.0],["2009-02-10",4.6106,4.6106,3.9419,4.0475,369895.0],["2009-02-11",4.3642,4.4698,3.8715,4.2235,329402.0],["2009-02-12",4.1531,4.2587,3.6955,3.9771,362540.0],["2009-02-13",3.9067,4.2235,3.7659,3.9771,247083.0],["2009-02-17",4.2235,4.2235,3.5195,3.5195,456816.0],["2009-02-18",3.7659,3.7659,2.7804,3.0268,411763.0],["2009-02-19",3.3788,3.6251,2.8156,2.8156,456981.0],["2009-02-20",2.9212,2.9916,2.3229,2.6749,968157.0],["2009-02-23",2.8156,3.4492,2.6749,3.4492,1037041.0],["2009-02-24",3.3436,5.3849,3.0972,5.3849,1125852.0],["2009-02-25",4.9274,5.5609,3.9419,5.2089,685081.0],["2009-02-26",5.5609,6.6519,4.5402,4.5402,794560.0],["2009-02-27",4.6458,5.2441,3.8715,4.9274,346906.0],["2009-03-02",4.5402,4.9626,3.5195,3.6603,692826.0],["2009-03-03",3.7659,4.681,3.5899,3.5899,538951.0],["2009-03-04",3.9771,4.4346,3.8715,4.0475,528289.0],["2009-03-05",3.9067,4.3642,3.8011,3.8011,475429.0],["2009-03-06",3.8715,4.1883,3.5195,3.8363,685553.0],["2009-03-09",3.5899,4.3642,3.5899,4.3642,324657.0],["2009-03-10",4.2587,6.5112,4.2235,6.5112,991495.0],["2009-03-11",6.3352,6.3352,4.9978,5.5961,566686.0],["2009-03-12",5.4905,6.2648,5.033,6.2648,649581.0],["2009-03-13",6.124,6.2648,5.2793,6.1944,323691.0],["2009-03-16",6.0536,6.5816,5.7369,5.9832,398964.0],["2009-03-17",6.7575,8.4469,5.8424,8.2005,1196688.0],["2009-03-18",8.095,9.0452,7.2151,8.1654,1304770.0],["2009-03-19",8.3765,8.8693,7.4262,8.6581,813933.0],["2009-03-20",8.7989,9.186,8.1302,8.1302,843639.0],["2009-03-23",8.3413,10.9106,8.3061,10.3123,1199667.0],["2009-03-24",9.714,10.8402,9.1508,9.9955,770564.0],["2009-03-25",10.5234,10.805,9.0452,10.2419,601693.0],["2009-03-26",10.2067,10.6994,9.6788,10.5234,553990.0],["2009-03-27",10.0659,10.4883,9.7491,10.1363,350542.0],["2009-03-30",10.2419,10.2419,8.4469,9.1508,547457.0],["2009-03-31",9.0452,9.8899,8.4469,9.8899,924911.0],["2009-04-01",9.3268,10.3827,9.2564,9.6788,452071.0],["2009-04-02",9.4676,10.5938,9.4676,10.5234,743528.0],["2009-04-03",10.5586,11.5089,10.0659,11.5089,697489.0],["2009-04-06",10.8402,10.8402,9.8547,10.2419,525988.0],["2009-04-07",9.8547,10.4179,9.714,9.8547,415050.0],["2009-04-08",10.3123,11.2626,9.9251,11.2626,373079.0],["2009-04-09",11.0514,13.2335,10.5938,12.776,918420.0],["2009-04-13",12.6704,13.4799,12.0721,12.2128,572274.0],["2009-04-14",12.6,12.6,10.981,11.1922,621826.0],["2009-04-15",10.981,12.3184,10.5938,12.3184,575335.0],["2009-04-16",12.4592,12.9519,11.6849,12.3888,503718.0],["2009-04-17",12.3184,12.8464,11.9313,12.1776,451845.0],["2009-04-20",11.9313,11.9665,11.1218,11.6497,777755.0],["2009-04-21",10.7698,13.1279,9.2564,13.0927,809023.0],["2009-04-22",12.6704,13.6207,12.3184,12.9167,642575.0],["2009-04-23",13.1631,13.4095,11.7905,13.3743,365190.0],["2009-04-24",13.2687,13.867,12.0369,13.6207,586716.0],["2009-04-27",13.2335,13.3743,12.0017,12.0017,506184.0],["2009-04-28",11.6849,12.6,11.6849,12.2832,263271.0],["2009-04-29",12.6352,12.9167,12.3184,12.8463,452194.0],["2009-04-30",12.8815,13.0575,11.7905,11.8609,457207.0],["2009-05-01",11.9665,12.3536,11.0866,11.1922,368046.0],["2009-05-04",11.0514,12.3888,11.0514,12.3888,551072.0],["2009-05-05",12.2128,12.3888,11.5793,11.8609,300189.0],["2009-05-06",11.8961,12.8463,11.6497,12.4592,380701.0],["2009-05-07",12.9519,13.1631,11.8257,12.0017,503575.0],["2009-05-08",12.9519,13.9374,12.2128,13.7262,682040.0],["2009-05-11",13.9726,15.0637,12.8464,13.867,687279.0],["2009-05-12",14.219,14.9581,13.1983,14.0078,537020.0],["2009-05-13",14.0782,14.2894,12.0369,12.0369,562454.0],["2009-05-14",12.072,12.4592,11.2977,12.424,388076.0],["2009-05-15",12.3536,12.5648,10.981,11.3329,372463.0],["2009-05-18",11.8961,13.0223,11.5441,12.7056,616135.0],["2009-05-19",12.6704,12.7408,11.8257,11.9313,430500.0],["2009-05-20",11.8257,12.8112,11.2274,11.2274,427664.0],["2009-05-21",11.4033,11.6145,10.629,11.0162,294252.0],["2009-05-22",10.9106,11.3681,10.3123,10.6642,294847.0],["2009-05-26",10.5586,11.3681,10.1011,11.1922,452235.0],["2009-05-27",11.0866,11.3681,10.2419,10.3475,328088.0],["2009-05-28",10.4531,10.7346,9.714,10.5586,343352.0],["2009-05-29",10.3475,10.9458,9.8899,10.9106,363259.0],["2009-06-01",11.0162,11.4385,10.3123,11.0514,382324.0],["2009-06-02",11.0514,11.1922,10.4883,10.805,201578.0],["2009-06-03",10.629,10.9106,10.0307,10.0307,207597.0],["2009-06-04",10.1715,10.7346,10.0307,10.629,280528.0],["2009-06-05",10.5235,10.8754,10.2067,10.4531,230956.0],["2009-06-08",10.0659,10.5234,10.0307,10.1011,103809.0],["2009-06-09",9.9251,10.7346,9.9251,10.3827,152765.0],["2009-06-10",10.3827,10.629,10.1715,10.3475,215794.0],["2009-06-11",10.3475,10.6994,10.2067,10.6642,169776.0],["2009-06-12",10.5938,10.6642,10.0307,10.6642,229723.0],["2009-06-15",10.5586,10.5938,9.9955,9.9955,253862.0],["2009-06-16",10.4531,10.4531,9.5732,9.5732,216534.0],["2009-06-17",9.5028,9.6788,9.1508,9.1508,212713.0],["2009-06-18",9.4324,9.4676,8.7285,8.8341,307153.0],["2009-06-19",8.8693,9.8547,8.6933,9.8547,856500.0],["2009-06-22",10.1715,10.5586,9.2564,9.4676,292279.0],["2009-06-23",9.8195,9.8195,9.1508,9.1508,134974.0],["2009-06-24",9.186,9.3972,9.01,9.2916,122689.0],["2009-06-25",9.1508,9.1508,8.6581,8.9045,229518.0],["2009-06-26",8.8693,10.5586,8.6229,10.3123,1843886.0],["2009-06-29",10.4883,10.5234,9.5028,10.1715,210206.0],["2009-06-30",10.2067,10.3123,9.5028,9.9955,176473.0],["2009-07-01",10.1715,10.3123,9.6436,9.8195,169324.0],["2009-07-02",9.5732,9.6788,9.0452,9.1508,158127.0],["2009-07-06",9.1508,9.1508,8.6229,9.0452,145472.0],["2009-07-07",9.1156,9.1156,8.5877,8.6933,185759.0],["2009-07-08",8.7285,8.7285,7.9894,8.2709,169488.0],["2009-07-09",8.2709,9.3268,8.0246,8.3061,117347.0],["2009-07-10",8.2709,8.4117,7.919,8.0598,104877.0],["2009-07-13",8.1302,8.3765,7.9542,8.3765,100974.0],["2009-07-14",8.3061,8.5525,7.6726,7.8486,168132.0],["2009-07-15",8.0246,8.7285,7.9542,8.4469,168974.0],["2009-07-16",8.3765,8.3765,7.919,8.2005,79772.0],["2009-07-17",8.2357,8.3413,7.8134,8.1302,107199.0],["2009-07-20",7.9894,8.9748,7.9894,8.9045,141651.0],["2009-07-21",8.9748,9.186,8.4821,9.186,121415.0],["2009-07-22",8.7285,10.0659,8.7285,9.9603,157737.0],["2009-07-23",9.9955,10.3123,9.7843,10.2771,143808.0],["2009-07-24",10.2419,10.4531,10.1363,10.3123,70055.0],["2009-07-27",10.5586,10.5586,10.0307,10.4883,116916.0],["2009-07-28",10.3475,10.6642,9.9955,10.5586,90887.0],["2009-07-29",10.3827,10.4179,9.7843,9.8195,81929.0],["2009-07-30",10.0659,10.7346,10.0659,10.5938,128010.0],["2009-07-31",9.7843,9.7843,8.3061,8.5525,410243.0],["2009-08-03",8.4821,8.6229,7.4614,7.567,440751.0],["2009-08-04",7.4262,8.2709,7.2855,8.1302,225840.0],["2009-08-05",8.3061,8.9045,8.095,8.7989,264586.0],["2009-08-06",8.9748,9.3268,8.6581,8.8341,235434.0],["2009-08-07",8.8693,10.3827,8.8693,9.4676,373079.0],["2009-08-10",9.4676,9.8899,8.4469,8.4821,319665.0],["2009-08-11",8.5877,9.01,8.3765,8.5877,214911.0],["2009-08-12",8.6229,9.2564,8.5173,8.6933,255732.0],["2009-08-13",8.7637,9.1156,8.4821,8.5173,221341.0],["2009-08-14",8.4821,8.5877,7.9542,8.095,280467.0],["2009-08-17",7.743,7.743,7.4262,7.4966,226806.0],["2009-08-18",7.6022,7.8838,7.4966,7.7782,309372.0],["2009-08-19",7.919,7.919,7.3911,7.4966,262347.0],["2009-08-20",7.4614,8.0598,7.4262,7.919,240139.0],["2009-08-21",7.9894,8.2709,7.6726,7.919,298545.0],["2009-08-24",7.9894,8.095,7.6374,7.8134,321041.0],["2009-08-25",7.8486,7.8838,7.5318,7.5318,252671.0],["2009-08-26",7.7782,8.3061,7.5318,8.1654,347276.0],["2009-08-27",8.0246,8.3061,7.6726,7.8486,395143.0],["2009-08-28",8.095,8.2357,7.743,7.8134,193134.0],["2009-08-31",7.743,7.8134,7.4262,7.4262,304277.0],["2009-09-01",7.391,7.7078,7.2855,7.5318,257848.0],["2009-09-02",7.4614,7.567,7.3559,7.3559,155066.0],["2009-09-03",7.391,7.6022,7.1799,7.2503,149232.0],["2009-09-04",7.1447,7.3207,6.8631,7.1799,177993.0],["2009-09-08",7.3911,7.5318,7.0743,7.3207,99782.0],["2009-09-09",7.3207,7.7078,7.1447,7.6726,228963.0],["2009-09-10",7.7078,8.3061,7.391,8.2709,208029.0],["2009-09-11",8.1302,8.2357,7.8838,7.9542,217130.0],["2009-09-14",7.9542,8.2709,7.5318,7.8134,284678.0],["2009-09-15",7.919,8.4821,7.8486,8.3413,267770.0],["2009-09-16",8.3061,11.8961,8.3061,11.7201,917577.0],["2009-09-17",11.1218,13.8318,10.6994,11.157,1124989.0],["2009-09-18",11.3681,12.1776,11.1218,11.8609,290759.0],["2009-09-21",11.7201,11.7201,11.1218,11.1218,160962.0],["2009-09-22",11.2274,12.2832,11.2274,11.6849,259471.0],["2009-09-23",11.8961,12.1072,11.0514,11.1922,199256.0],["2009-09-24",11.2626,11.6145,10.3827,10.7698,363814.0],["2009-09-25",10.9106,10.9458,10.4179,10.629,87928.0],["2009-09-28",10.6994,11.3329,10.4531,11.2626,149560.0],["2009-09-29",11.4033,11.5793,10.629,11.5441,176206.0],["2009-09-30",11.3681,11.4033,10.6642,10.6994,172693.0],["2009-10-01",10.6642,10.7346,9.4676,9.7492,311529.0],["2009-10-02",9.4676,9.714,8.9045,9.186,215301.0],["2009-10-05",9.0804,10.2067,9.0804,10.0659,140542.0],["2009-10-06",10.2067,10.6642,10.0307,10.1715,138302.0],["2009-10-07",10.1363,10.3827,9.5028,10.2771,89038.0],["2009-10-08",10.3475,10.6994,10.2419,10.3475,116710.0],["2009-10-09",10.4531,10.4531,9.714,9.8899,144753.0],["2009-10-12",9.714,10.1011,9.6788,9.7843,90969.0],["2009-10-13",9.714,10.0659,9.4324,9.9955,137912.0],["2009-10-14",10.1715,10.3827,10.0659,10.1715,166509.0],["2009-10-15",10.1011,11.0866,10.1011,10.8402,367450.0],["2009-10-16",10.629,10.6642,10.2067,10.3123,139165.0],["2009-10-19",10.3827,10.5586,9.7843,10.0307,153258.0],["2009-10-20",10.0307,10.0659,9.6788,9.9603,201824.0],["2009-10-21",9.9251,10.2771,9.6788,9.7843,159134.0],["2009-10-22",9.714,10.1011,9.5732,9.9955,179082.0],["2009-10-23",9.9955,9.9955,9.186,9.4676,164249.0],["2009-10-26",9.2916,9.6084,8.7285,8.8693,215281.0],["2009-10-27",8.9045,9.186,8.0246,8.095,217520.0],["2009-10-28",8.1654,8.2357,7.3911,7.4966,287863.0],["2009-10-29",7.6022,8.2709,7.1447,8.1654,310050.0],["2009-10-30",8.2357,9.1156,7.1095,7.3559,601795.0],["2009-11-02",7.4614,7.7782,7.0391,7.6726,444202.0],["2009-11-03",7.6022,8.5877,7.1095,8.4821,307133.0],["2009-11-04",8.4469,9.01,7.6726,7.8134,283795.0],["2009-11-05",7.8486,8.0598,7.7078,7.8838,143520.0],["2009-11-06",7.8134,8.4117,7.6022,8.3061,196770.0],["2009-11-09",8.4469,8.7637,8.2709,8.5525,228100.0],["2009-11-10",8.3413,8.4469,7.9542,8.1302,153628.0],["2009-11-11",8.2005,8.6933,8.0598,8.5173,260786.0],["2009-11-12",8.4821,8.4821,8.0598,8.095,122976.0],["2009-11-13",8.1654,8.4469,8.1302,8.4117,89757.0],["2009-11-16",8.4469,8.7989,8.4469,8.6229,149684.0],["2009-11-17",8.6229,8.9045,8.5173,8.7285,169632.0],["2009-11-18",8.7285,9.3268,8.7285,8.7989,296840.0],["2009-11-19",8.6933,8.7989,8.2357,8.7637,300518.0],["2009-11-20",8.6581,8.9748,8.5525,8.8693,203447.0],["2009-11-23",9.0804,9.3268,8.7285,9.0452,245973.0],["2009-11-24",9.0452,9.1508,8.7637,8.7637,256512.0],["2009-11-25",8.8341,8.9748,8.4821,8.4821,167064.0],["2009-11-27",8.3765,8.7285,8.2357,8.4469,89182.0],["2009-11-30",8.3413,8.6581,8.2709,8.5525,177397.0],["2009-12-01",8.5173,8.9045,8.5173,8.8341,129941.0],["2009-12-02",8.7989,9.3268,8.7989,9.1156,181362.0],["2009-12-03",9.186,9.8899,9.1156,9.538,222348.0],["2009-12-04",9.8547,10.6994,9.7491,10.3475,356500.0],["2009-12-07",10.8754,10.8754,9.9603,9.9955,253143.0],["2009-12-08",9.8899,10.1715,9.538,9.8547,117573.0],["2009-12-09",9.6788,9.9955,9.2212,9.4676,144157.0],["2009-12-10",9.5028,9.6084,8.7637,9.0452,142452.0],["2009-12-11",9.2212,9.2564,8.7285,9.0452,140131.0],["2009-12-14",9.0804,9.538,8.9045,9.4324,186848.0],["2009-12-15",9.5028,9.538,8.7989,8.7989,175384.0],["2009-12-16",8.9397,9.1156,8.7637,8.7989,144589.0],["2009-12-17",8.7989,9.0452,8.6933,8.8341,166365.0],["2009-12-18",8.8693,9.186,8.7989,9.186,227484.0],["2009-12-21",9.1508,9.4324,9.0452,9.1508,226107.0],["2009-12-22",9.0804,9.1156,8.7285,8.7989,149889.0],["2009-12-23",8.8693,9.3268,8.7285,9.3268,186108.0],["2009-12-24",9.186,9.2564,8.9748,9.0804,30056.0],["2009-12-28",8.9748,9.0452,8.7285,8.9045,135282.0],["2009-12-29",8.7989,9.0452,8.7285,8.7637,104959.0],["2009-12-30",8.5877,8.9045,8.5877,8.7989,133926.0],["2009-12-31",8.6933,9.2564,8.6933,9.01,180705.0],["2010-01-04",8.9748,9.8547,8.9748,9.6788,154963.0],["2010-01-05",9.714,10.2419,9.362,10.2419,213596.0],["2010-01-06",10.2419,12.1424,10.2067,10.9458,733051.0],["2010-01-07",11.1218,12.1072,11.0514,11.9665,717766.0],["2010-01-08",12.1072,12.248,11.4737,11.9313,270051.0],["2010-01-11",12.2128,12.9519,11.9665,12.1776,279070.0],["2010-01-12",12.0017,12.0017,11.4737,11.6145,126448.0],["2010-01-13",11.8609,11.8609,11.157,11.5793,208953.0],["2010-01-14",11.2977,11.7201,11.2977,11.6849,121477.0],["2010-01-15",11.4385,12.1072,11.3681,11.8609,184937.0],["2010-01-19",11.8609,12.1424,11.6145,12.1424,219225.0],["2010-01-20",11.8257,12.1424,11.7201,11.9665,128112.0],["2010-01-21",11.9665,12.1072,11.6849,11.8961,334395.0],["2010-01-22",11.8609,12.1072,11.6497,11.8609,250288.0],["2010-01-25",12.0017,12.0369,11.1922,11.2274,155539.0],["2010-01-26",11.1922,11.2274,10.3827,10.4531,194428.0],["2010-01-27",10.3123,10.6642,10.0659,10.3475,114615.0],["2010-01-28",10.6642,10.7698,9.9251,10.0659,135385.0],["2010-01-29",10.1011,10.4179,9.5732,9.5732,140932.0],["2010-02-01",9.6084,10.2419,9.6084,10.0659,101631.0],["2010-02-02",10.1011,10.7698,9.8899,10.3475,151101.0],["2010-02-03",10.3123,10.7346,9.7843,9.9603,105843.0],["2010-02-04",9.8547,9.9251,9.0804,9.1508,220930.0],["2010-02-05",9.0804,9.714,9.0804,9.1156,248110.0],["2010-02-08",9.2564,9.5028,8.9045,9.0804,106521.0],["2010-02-09",9.2564,9.4324,8.8341,8.9045,172241.0],["2010-02-10",8.9045,9.714,8.9045,9.5028,206816.0],["2010-02-11",9.6436,9.6436,9.1508,9.5028,106069.0],["2010-02-12",9.5028,9.7491,9.2916,9.6436,112828.0],["2010-02-16",9.8547,10.3827,9.6436,10.3475,185759.0],["2010-02-17",10.4531,11.1922,10.3475,10.8402,391610.0],["2010-02-18",10.805,11.2626,10.7346,11.2626,145349.0],["2010-02-19",11.6849,12.776,11.6849,12.5296,471834.0],["2010-02-22",12.8815,13.5151,12.5648,13.3391,488577.0],["2010-02-23",13.3743,13.7262,13.0223,13.5151,449770.0],["2010-02-24",13.5855,13.691,13.0927,13.3391,344338.0],["2010-02-25",13.1983,13.7262,12.4944,13.691,355781.0],["2010-02-26",13.5855,13.7614,13.0927,13.6207,329115.0],["2010-03-01",13.691,13.9022,13.4095,13.4799,170228.0],["2010-03-02",13.4799,14.1134,13.4447,13.7614,183869.0],["2010-03-03",13.867,15.3452,13.5503,15.2396,386535.0],["2010-03-04",15.4156,16.5067,15.2748,15.6972,371066.0],["2010-03-05",15.838,16.1547,15.486,15.8028,279542.0],["2010-03-08",15.8732,15.9084,15.486,15.9084,169447.0],["2010-03-09",15.8028,16.1195,15.5564,15.9084,202112.0],["2010-03-10",15.9436,17.2458,15.8732,16.8234,268428.0],["2010-03-11",16.6827,16.8234,16.2955,16.4715,157983.0],["2010-03-12",16.6475,16.6475,14.3246,15.2748,724649.0],["2010-03-15",15.2044,15.2044,14.3598,14.7117,274016.0],["2010-03-16",14.8173,15.0285,14.4653,14.9229,191203.0],["2010-03-17",14.9229,15.7324,14.7821,15.662,398615.0],["2010-03-18",15.7676,16.753,15.6972,16.6123,500123.0],["2010-03-19",16.753,17.2106,16.4715,16.753,500246.0],["2010-03-22",16.7179,18.4776,15.9084,17.8089,830820.0],["2010-03-23",17.457,18.1257,17.3866,17.5625,717581.0],["2010-03-24",17.5273,17.6681,17.0698,17.1402,561591.0],["2010-03-25",17.1754,17.3866,16.4011,16.4715,246733.0],["2010-03-26",16.6475,17.4218,16.5067,16.6475,299285.0],["2010-03-29",17.5625,17.5625,16.1899,16.5771,283343.0],["2010-03-30",16.8234,16.8234,15.6972,15.838,270770.0],["2010-03-31",15.8732,16.2955,15.8028,16.1547,282439.0],["2010-04-01",16.2603,16.7178,16.1547,16.6123,330286.0],["2010-04-05",16.6475,17.2458,16.6475,17.1754,309660.0],["2010-04-06",16.6827,16.753,14.2542,16.4363,889966.0],["2010-04-07",16.7179,17.4922,16.4363,17.1754,735105.0],["2010-04-08",17.105,19.2167,17.105,18.372,698270.0],["2010-04-09",18.9704,19.8502,18.724,19.7799,511217.0],["2010-04-12",19.9206,20.7653,19.7799,20.6949,478346.0],["2010-04-13",20.6245,21.9268,19.9558,21.6452,719163.0],["2010-04-14",21.8564,23.2994,21.8564,22.7715,892370.0],["2010-04-15",22.5251,23.1234,22.2435,23.1234,471197.0],["2010-04-16",23.1938,23.6162,21.3637,21.5396,685163.0],["2010-04-19",21.1525,22.0676,19.991,20.3782,658106.0],["2010-04-20",20.5542,21.0821,20.167,20.8709,481017.0],["2010-04-21",20.9765,21.6452,19.991,20.2374,417105.0],["2010-04-22",20.0262,21.0117,19.2519,20.8357,591503.0],["2010-04-23",20.9061,21.3637,20.8005,21.1877,526070.0],["2010-04-26",21.2581,21.6452,20.9765,21.434,636823.0],["2010-04-27",21.1173,21.4692,19.8854,20.0262,484366.0],["2010-04-28",20.3782,20.6246,19.7095,20.0614,569418.0],["2010-04-29",22.2787,23.405,21.9972,22.8771,1912153.0],["2010-04-30",22.9827,24.2145,21.8564,23.6162,1081662.0],["2010-05-03",23.581,24.9184,23.405,24.6016,576382.0],["2010-05-04",24.5313,27.2765,24.4609,25.8335,1369504.0],["2010-05-05",25.5871,27.5229,24.672,26.1502,827718.0],["2010-05-06",25.6927,26.643,18.0905,24.6368,1829690.0],["2010-05-07",24.6368,25.1296,20.5894,21.786,1258197.0],["2010-05-10",23.2994,24.2497,22.7715,23.3346,625894.0],["2010-05-11",22.5251,23.9329,21.1525,22.8067,499178.0],["2010-05-12",22.9826,23.7921,22.8419,23.6866,279748.0],["2010-05-13",23.6162,23.9329,22.7363,22.9826,288705.0],["2010-05-14",22.5955,23.1938,21.0117,22.1732,499774.0],["2010-05-17",22.1028,22.4195,20.6246,21.6804,556558.0],["2010-05-18",22.138,23.0178,21.2229,21.6452,420844.0],["2010-05-19",21.2933,21.962,19.991,21.2229,481325.0],["2010-05-20",20.3078,20.5542,19.3575,19.9558,579813.0],["2010-05-21",19.4631,20.9413,19.0759,20.2374,385303.0],["2010-05-24",20.3078,21.0821,19.9558,19.9558,288376.0],["2010-05-25",19.1111,20.4838,18.8648,20.2022,454741.0],["2010-05-26",20.4134,21.8916,20.4134,20.8005,494617.0],["2010-05-27",21.8212,22.1028,21.3637,21.8212,645143.0],["2010-05-28",21.9972,22.138,21.2581,21.3637,296470.0],["2010-06-01",21.1173,21.6452,20.2374,20.2726,394486.0],["2010-06-02",20.6246,20.6949,20.0262,20.5894,191121.0],["2010-06-03",20.3078,20.9413,19.9206,20.0262,357445.0],["2010-06-04",19.3575,19.7447,18.8296,19.0056,534986.0],["2010-06-07",18.9704,19.1463,18.0905,18.3368,538787.0],["2010-06-08",18.2665,18.9352,17.2106,18.0905,558571.0],["2010-06-09",18.5128,18.8296,17.7737,17.9849,400752.0],["2010-06-10",18.4072,18.7592,17.9497,18.5128,431650.0],["2010-06-11",17.8441,18.7944,17.8441,18.7592,252219.0],["2010-06-14",19.0056,19.5687,18.6888,19.2167,224464.0],["2010-06-15",19.3575,19.8502,19.1111,19.6391,281021.0],["2010-06-16",19.3927,19.5687,18.7944,19.076,201208.0],["2010-06-17",19.076,19.076,18.3017,18.5832,171049.0],["2010-06-18",18.724,19.1111,18.5128,18.9352,237304.0],["2010-06-21",19.3223,19.6391,19.0056,19.3575,256944.0],["2010-06-22",19.2167,19.8503,19.2167,19.3927,282521.0],["2010-06-23",19.3223,19.7095,18.7944,19.4983,258711.0],["2010-06-24",19.3575,19.3575,18.4424,18.548,552387.0],["2010-06-25",18.9704,19.0408,18.0905,18.9704,611698.0],["2010-06-28",18.9704,19.6039,18.8296,19.1111,308920.0],["2010-06-29",18.548,18.6184,16.2603,16.5419,819993.0],["2010-06-30",16.5067,16.7882,15.2396,15.6972,922076.0],["2010-07-01",15.4508,15.8732,14.9229,15.2044,575951.0],["2010-07-02",15.1693,15.662,14.5005,14.7117,259594.0],["2010-07-06",14.9933,15.5564,14.1134,14.219,280898.0],["2010-07-07",14.2542,15.8028,14.1134,15.6268,292012.0],["2010-07-08",15.6268,16.0491,14.6765,14.8877,465075.0],["2010-07-09",14.8877,15.2044,14.6061,15.1692,188656.0],["2010-07-12",15.1341,15.2748,14.5709,14.8525,195147.0],["2010-07-13",15.1693,16.1195,14.9229,15.838,381790.0],["2010-07-14",15.7676,16.4011,15.31,15.7676,259697.0],["2010-07-15",15.7676,15.9787,14.6413,15.3452,296409.0],["2010-07-16",15.1341,15.1341,14.1486,14.3246,280919.0],["2010-07-19",14.3246,14.8173,14.2894,14.3949,265264.0],["2010-07-20",14.2542,14.4301,13.7966,14.3246,309352.0],["2010-07-21",14.5357,14.7117,13.867,13.9022,173350.0],["2010-07-22",14.1838,14.9581,14.0078,14.7821,201208.0],["2010-07-23",14.7117,15.838,14.5357,15.8028,230154.0],["2010-07-26",15.6972,17.8441,15.6972,17.5273,367655.0],["2010-07-27",17.8441,18.0553,16.3659,16.8234,259183.0],["2010-07-28",16.7179,17.0698,16.4011,16.4715,86100.0],["2010-07-29",16.6123,17.0698,16.3659,16.753,224854.0],["2010-07-30",16.4011,17.9145,16.0491,17.8793,277344.0],["2010-08-02",18.4072,18.4776,17.5977,18.372,316624.0],["2010-08-03",17.281,17.8089,15.5212,15.662,677028.0],["2010-08-04",15.838,16.0139,15.2045,15.8028,312926.0],["2010-08-05",15.6268,15.7324,15.2396,15.2396,215507.0],["2010-08-06",15.0285,15.486,14.7469,15.0285,254889.0],["2010-08-09",15.1693,15.3804,14.8525,15.0285,190505.0],["2010-08-10",14.7469,14.8877,14.4653,14.5357,201927.0],["2010-08-11",14.3246,14.4653,13.5855,13.6207,407922.0],["2010-08-12",13.3743,13.6207,12.8464,12.9871,383207.0],["2010-08-13",12.8815,13.3743,12.8112,12.9519,303887.0],["2010-08-16",12.8463,13.8318,12.8463,13.2335,263189.0],["2010-08-17",13.2687,13.5855,13.2335,13.4095,181219.0],["2010-08-18",13.4095,13.4799,13.1983,13.3391,136618.0],["2010-08-19",13.3039,13.4447,13.0575,13.1983,206282.0],["2010-08-20",12.8815,13.3391,12.776,13.3391,206447.0],["2010-08-23",13.3743,13.3743,12.424,12.5648,239194.0],["2010-08-24",12.248,13.1631,12.1424,13.0223,338565.0],["2010-08-25",12.8112,13.1279,12.6704,12.8463,139288.0],["2010-08-26",13.0927,13.1279,12.5296,12.6,148163.0],["2010-08-27",12.8112,12.8815,12.3536,12.8463,116033.0],["2010-08-30",12.9519,12.9519,12.1072,12.4944,218342.0],["2010-08-31",12.4592,12.776,12.1776,12.2832,153094.0],["2010-09-01",12.6352,13.1983,12.2832,13.0223,226580.0],["2010-09-02",12.9871,13.7614,12.8463,13.5151,179062.0],["2010-09-03",13.7262,13.9726,13.4095,13.867,139617.0],["2010-09-07",13.7262,13.8318,12.9519,13.0927,141528.0],["2010-09-08",13.1279,14.6413,12.9519,14.2542,391774.0],["2010-09-09",14.5709,14.6413,14.219,14.3598,144424.0],["2010-09-10",14.395,14.5709,13.9022,14.1838,139679.0],["2010-09-13",14.2542,14.3598,13.6558,14.1838,171583.0],["2010-09-14",14.1486,14.3246,13.7614,13.9726,116115.0],["2010-09-15",13.867,13.9022,13.0927,13.7262,402026.0],["2010-09-16",13.6206,13.7966,13.2687,13.7614,132981.0],["2010-09-17",13.9726,14.0782,13.3039,13.5151,239790.0],["2010-09-20",13.5151,14.1486,13.2335,14.1134,217006.0],["2010-09-21",14.0782,14.2542,10.1363,12.248,4313439.0],["2010-09-22",11.1218,11.6145,9.8195,10.3827,3915091.0],["2010-09-23",10.0307,12.1424,9.5028,10.8402,1241392.0],["2010-09-24",11.0162,11.7905,10.8754,11.7201,493754.0],["2010-09-27",11.6849,11.6849,11.0162,11.1218,266723.0],["2010-09-28",11.2977,11.2977,10.4883,10.9458,495562.0],["2010-09-29",10.9106,11.1218,10.4179,10.981,524838.0],["2010-09-30",11.157,11.3681,10.3123,10.7698,559783.0],["2010-10-01",10.7346,10.981,10.5586,10.7698,270811.0],["2010-10-04",10.5938,10.8402,10.5938,10.7698,250596.0],["2010-10-05",10.7346,11.4737,10.5235,11.4737,408620.0],["2010-10-06",11.4385,11.7201,11.3329,11.6849,249199.0],["2010-10-07",11.7905,11.9665,11.6145,11.7905,614060.0],["2010-10-08",11.8257,11.8257,11.2274,11.7201,180356.0],["2010-10-11",11.6849,11.7905,11.1218,11.2977,193196.0],["2010-10-12",11.1922,11.4033,11.0162,11.1922,257889.0],["2010-10-13",11.2626,11.3681,10.981,11.1218,236893.0],["2010-10-14",11.0514,11.5441,11.0514,11.3329,126428.0],["2010-10-15",11.4737,11.6145,11.0514,11.0866,147588.0],["2010-10-18",11.0866,11.5089,11.0162,11.2626,154388.0],["2010-10-19",11.0514,11.3681,10.805,10.8754,206734.0],["2010-10-20",11.0162,11.2977,10.6994,11.2626,293389.0],["2010-10-21",11.3329,11.5793,11.0866,11.157,100666.0],["2010-10-22",11.2274,12.0721,11.1218,12.0369,203468.0],["2010-10-25",12.2128,12.3888,11.7905,12.3536,211480.0],["2010-10-26",12.1776,12.3888,12.0369,12.1776,139350.0],["2010-10-27",12.0017,12.3888,11.9665,12.072,158559.0],["2010-10-28",13.2687,14.4301,12.9167,14.3246,1940401.0],["2010-10-29",14.1134,16.4363,13.8318,16.0843,890582.0],["2010-11-01",15.8732,16.0491,14.9933,15.4156,351426.0],["2010-11-02",15.662,17.5977,15.486,17.3162,699564.0],["2010-11-03",17.105,19.3575,17.105,18.2313,844399.0],["2010-11-04",18.4072,19.8854,18.1609,19.6743,860958.0],["2010-11-05",19.3575,20.9413,19.1111,19.991,477792.0],["2010-11-08",19.6743,19.7799,19.1463,19.3575,377578.0],["2010-11-09",19.4983,19.5687,18.4072,18.4424,301648.0],["2010-11-10",18.9704,18.9704,18.0905,18.2665,315515.0],["2010-11-11",17.9145,20.167,17.9145,19.7799,701434.0],["2010-11-12",19.5687,20.0262,18.9,18.9704,422118.0],["2010-11-15",19.1815,19.6391,18.7592,19.3223,175302.0],["2010-11-16",19.0759,19.1815,18.1257,18.1961,263456.0],["2010-11-17",18.2665,18.548,17.8089,18.2313,139412.0],["2010-11-18",18.4776,18.7944,16.8234,17.6329,498952.0],["2010-11-19",17.6681,19.0759,17.6329,18.7944,250534.0],["2010-11-22",19.8151,20.6949,19.0759,19.7095,457577.0],["2010-11-23",19.4279,19.5687,18.7944,18.9704,403690.0],["2010-11-24",19.2519,20.0966,19.1463,19.5335,479415.0],["2010-11-26",19.4983,19.8151,19.3575,19.3575,107466.0],["2010-11-29",19.3927,20.0262,19.1111,19.8151,303353.0],["2010-11-30",19.5335,19.7447,18.7944,19.1463,434382.0],["2010-12-01",19.5335,19.8854,19.2871,19.7799,276194.0],["2010-12-02",19.8503,20.6246,19.6743,20.5542,325869.0],["2010-12-03",20.3782,21.7156,20.1318,21.5396,429205.0],["2010-12-06",21.5748,21.5748,21.0821,21.2933,282973.0],["2010-12-07",21.6452,22.138,21.434,21.7156,445805.0],["2010-12-08",21.7156,23.9329,21.5748,23.757,917187.0],["2010-12-09",24.0385,24.0385,22.9475,23.8273,454022.0],["2010-12-10",23.8273,24.7776,23.7218,24.5664,540287.0],["2010-12-13",24.6016,25.4815,24.3553,25.1648,656668.0],["2010-12-14",25.1648,25.4111,24.2849,25.3407,532644.0],["2010-12-15",25.2,25.4111,24.848,25.3056,493385.0],["2010-12-16",25.3056,25.5167,25.1648,25.4463,386330.0],["2010-12-17",25.4111,26.2206,24.848,25.9743,472183.0],["2010-12-20",26.1854,26.7134,25.8687,26.2558,538623.0],["2010-12-21",26.2558,26.6782,26.0447,26.3262,486975.0],["2010-12-22",26.467,27.3117,26.3966,26.5726,384234.0],["2010-12-23",26.643,26.6782,25.8335,25.9391,447592.0],["2010-12-27",25.9391,27.2413,25.8335,26.9597,292074.0],["2010-12-28",26.9597,27.5581,26.7838,27.2413,189169.0],["2010-12-29",27.2061,27.5933,27.1005,27.3821,134933.0],["2010-12-30",27.3117,27.91,27.3117,27.3469,127496.0],["2010-12-31",27.3469,27.7692,27.0653,27.5229,169878.0],["2011-01-03",27.734,28.5435,27.4525,28.2972,537719.0],["2011-01-04",28.4731,28.7195,27.5581,27.5933,306414.0],["2011-01-05",27.5933,28.5435,27.3821,28.3324,358863.0],["2011-01-06",28.4731,29.2122,28.2268,28.5083,283158.0],["2011-01-07",28.5083,28.9307,27.9452,28.4028,257355.0],["2011-01-10",28.262,28.8603,27.9804,28.4028,233647.0],["2011-01-11",28.8603,28.8603,28.1212,28.5787,253102.0],["2011-01-12",28.9659,29.0011,28.5787,28.7899,174953.0],["2011-01-13",28.8603,29.1067,28.6491,28.9307,186889.0],["2011-01-14",29.0011,29.0715,28.7195,29.0715,317836.0],["2011-01-18",29.1067,29.1419,28.5083,28.8603,166078.0],["2011-01-19",28.6843,29.3178,28.0508,28.1212,564549.0],["2011-01-20",27.6284,28.3324,26.8541,28.1564,491700.0],["2011-01-21",28.262,28.8251,27.9804,28.7899,256718.0],["2011-01-24",28.7899,29.3882,28.1564,28.1564,219143.0],["2011-01-25",27.91,28.1564,27.3117,27.9452,208953.0],["2011-01-26",27.9804,28.5083,27.4525,28.3676,158620.0],["2011-01-27",28.262,29.2826,28.262,28.7547,184711.0],["2011-01-28",28.6843,29.1419,27.5933,27.6285,270338.0],["2011-01-31",27.7692,28.2268,27.1005,27.91,233257.0],["2011-02-01",28.1212,29.2122,27.9804,28.8955,267442.0],["2011-02-02",28.9659,29.3882,28.4028,28.5435,160962.0],["2011-02-03",28.4731,30.5849,28.262,30.2681,464027.0],["2011-02-04",30.3385,31.1128,30.1625,30.3385,384522.0],["2011-02-07",30.3737,31.8871,30.3385,31.2536,464294.0],["2011-02-08",31.3592,31.7463,30.4793,31.6407,501191.0],["2011-02-09",31.2888,31.5703,30.972,31.2184,285890.0],["2011-02-10",30.972,31.4296,30.8312,31.2536,147937.0],["2011-02-11",31.0072,31.7815,30.6553,31.4999,278330.0],["2011-02-14",31.5352,31.6759,31.2536,31.5352,108965.0],["2011-02-15",31.2536,31.5704,30.9368,31.0424,127106.0],["2011-02-16",31.324,31.8871,31.1128,31.5703,512881.0],["2011-02-17",31.4999,31.9927,31.4296,31.6407,229908.0],["2011-02-18",31.6759,31.8519,30.9016,31.4648,349536.0],["2011-02-22",31.0072,31.4296,29.4586,29.529,397650.0],["2011-02-23",29.9162,32.1687,29.2474,31.4648,1235187.0],["2011-02-24",31.4648,33.2949,30.7608,33.2597,565145.0],["2011-02-25",33.5765,34.5268,33.3301,34.4212,546409.0],["2011-02-28",34.4916,35.4771,34.4212,35.1603,391404.0],["2011-03-01",35.5474,36.0754,34.3156,34.6323,439806.0],["2011-03-02",35.0195,35.5474,34.2804,34.4916,262532.0],["2011-03-03",35.2307,36.4977,34.7731,36.2161,1297764.0],["2011-03-04",36.3217,36.8849,35.829,36.2865,232907.0],["2011-03-07",36.4273,36.6385,34.562,34.9843,251561.0],["2011-03-08",34.9843,36.2513,34.5268,35.653,288787.0],["2011-03-09",35.6882,35.9698,35.0899,35.1251,143746.0],["2011-03-10",34.8787,35.3714,31.4999,34.5268,522537.0],["2011-03-11",34.034,34.9843,33.6117,34.5972,176802.0],["2011-03-14",33.9988,34.7731,32.4502,33.1189,347276.0],["2011-03-15",31.6759,33.1893,31.3592,32.6614,303538.0],["2011-03-16",32.6614,32.8022,31.4648,31.7815,356562.0],["2011-03-17",32.4854,32.6262,31.8167,31.8871,222533.0],["2011-03-18",32.2391,32.4502,31.324,31.6759,583450.0],["2011-03-21",32.6262,32.6262,31.2184,31.8167,275495.0],["2011-03-22",31.9927,32.0279,31.1832,31.1832,145903.0],["2011-03-23",31.1832,31.7111,30.796,31.6759,189950.0],["2011-03-24",31.8519,32.3446,31.4296,32.0631,249897.0],["2011-03-25",32.2039,32.2039,31.6759,31.6759,129242.0],["2011-03-28",31.7111,31.8871,31.324,31.6759,225984.0],["2011-03-29",31.6407,32.3798,31.6055,32.2039,233359.0],["2011-03-30",32.3447,32.767,32.0983,32.2391,240488.0],["2011-03-31",32.2039,32.4502,31.1832,32.3095,213617.0],["2011-04-01",32.5206,32.591,31.7111,31.8167,143644.0],["2011-04-04",31.8519,32.2391,31.4648,31.6407,116526.0],["2011-04-05",31.4648,32.1687,30.6905,31.6056,232147.0],["2011-04-06",31.7463,32.0279,30.6905,31.3592,222183.0],["2011-04-07",31.2888,31.2888,30.6553,30.9016,158969.0],["2011-04-08",31.148,31.1832,29.7754,30.0921,213842.0],["2011-04-11",30.0921,30.4441,29.529,29.881,173350.0],["2011-04-12",29.5994,29.9162,28.8603,29.4234,223868.0],["2011-04-13",30.6201,31.4648,30.2681,31.1128,381358.0],["2011-04-14",30.8664,32.415,30.6905,31.9575,259471.0],["2011-04-15",31.9223,32.4854,31.6055,32.2039,215404.0],["2011-04-18",31.6759,32.0279,31.3592,31.6759,194428.0],["2011-04-19",31.8871,31.9927,30.9016,31.148,136022.0],["2011-04-20",31.6759,32.0631,31.1128,31.4999,141733.0],["2011-04-21",31.7463,32.1687,31.2536,32.1335,114101.0],["2011-04-25",32.0279,32.1687,31.8519,32.1687,80348.0],["2011-04-26",32.1335,32.8022,31.7111,32.415,143212.0],["2011-04-27",32.3446,32.3798,31.6759,32.3446,112766.0],["2011-04-28",32.0983,33.2245,32.0631,33.1541,231983.0],["2011-04-29",33.2597,34.2452,32.8374,33.8581,725676.0],["2011-05-02",33.8228,33.858,33.0134,33.2245,332998.0],["2011-05-03",33.1893,33.6821,32.9078,33.0486,242152.0],["2011-05-04",33.0486,33.0486,31.324,31.6056,222779.0],["2011-05-05",31.6055,31.9927,30.972,31.324,198496.0],["2011-05-06",31.8519,32.415,31.0776,31.3592,172631.0],["2011-05-09",31.2184,31.4648,30.8312,31.2888,176987.0],["2011-05-10",31.5703,31.7815,31.1832,31.2888,140357.0],["2011-05-11",31.2184,31.324,30.3033,30.6553,361985.0],["2011-05-12",30.4441,30.8664,29.9514,30.8312,317734.0],["2011-05-13",30.796,30.972,29.705,29.8458,167454.0],["2011-05-16",29.6346,30.3385,29.2122,29.353,213781.0],["2011-05-17",29.0715,29.4586,27.6637,29.3178,574266.0],["2011-05-18",29.3178,29.9865,29.177,29.9865,209117.0],["2011-05-19",30.1977,30.4089,29.6698,29.9162,161373.0],["2011-05-20",29.6698,29.9514,29.3882,29.6698,156792.0],["2011-05-23",28.9659,29.4938,28.8251,29.353,161209.0],["2011-05-24",29.3882,29.5642,28.6491,28.8955,130598.0],["2011-05-25",28.7899,29.7402,28.7547,29.3882,240611.0],["2011-05-26",29.2474,30.0569,28.8955,29.9514,120655.0],["2011-05-27",30.0569,30.0921,29.5642,29.7754,87990.0],["2011-05-31",30.0921,30.5145,29.4586,30.3033,257540.0],["2011-06-01",30.4089,30.4089,28.5787,28.6843,229970.0],["2011-06-02",28.7195,29.177,28.1916,28.6491,123100.0],["2011-06-03",28.1564,28.8955,27.8748,28.0156,184136.0],["2011-06-06",27.9452,28.1212,26.8541,26.9949,171625.0],["2011-06-07",27.0653,27.7692,26.7134,26.7134,152395.0],["2011-06-08",26.5726,26.7486,26.1854,26.5374,265778.0],["2011-06-09",26.643,26.7486,25.4815,26.3614,392390.0],["2011-06-10",26.291,26.467,25.5871,25.9039,253287.0],["2011-06-13",26.0798,26.5374,25.5519,25.8687,303168.0],["2011-06-14",26.2206,27.0301,26.2206,26.9245,183437.0],["2011-06-15",26.5374,26.7486,26.0447,26.2558,178753.0],["2011-06-16",26.291,26.819,25.8335,26.2558,204885.0],["2011-06-17",26.5726,27.1709,25.5871,25.8687,248726.0],["2011-06-20",25.6927,26.5022,25.5519,26.0799,129201.0],["2011-06-21",26.3966,26.9597,26.115,26.819,179781.0],["2011-06-22",26.643,26.8542,25.9743,26.2206,151450.0],["2011-06-23",25.6927,26.8541,25.3407,26.7134,137686.0],["2011-06-24",26.8541,27.1005,26.0798,26.115,234222.0],["2011-06-27",26.1502,27.5581,26.1502,26.467,216780.0],["2011-06-28",26.643,27.2765,26.5022,27.2061,190422.0],["2011-06-29",27.3117,28.3324,27.0301,28.1212,232579.0],["2011-06-30",28.1212,28.8955,27.8044,28.5435,215075.0],["2011-07-01",28.5435,29.7754,28.262,29.5994,208501.0],["2011-07-05",29.529,29.6346,28.3676,28.9659,193052.0],["2011-07-06",28.8603,29.0715,28.4028,28.8955,127044.0],["2011-07-07",29.2474,29.4938,28.8251,29.0363,214479.0],["2011-07-08",28.6139,29.1771,28.2972,28.9659,184547.0],["2011-07-11",28.5083,28.7547,27.4173,27.6285,232373.0],["2011-07-12",27.5229,28.0508,26.8541,27.1357,259306.0],["2011-07-13",27.3469,28.3676,27.2765,27.5581,330615.0],["2011-07-14",27.6285,28.1564,26.9949,27.1005,173432.0],["2011-07-15",27.2765,27.5581,25.9743,26.1502,276913.0],["2011-07-18",26.0447,26.1502,25.4111,25.8335,214027.0],["2011-07-19",26.0798,26.5374,26.0447,26.467,119196.0],["2011-07-20",26.4318,26.7838,26.0095,26.1854,119956.0],["2011-07-21",26.4318,26.8893,26.2558,26.7486,147711.0],["2011-07-22",26.643,26.8893,26.3966,26.819,111821.0],["2011-07-25",26.5726,26.6782,26.0799,26.4318,113054.0],["2011-07-26",26.291,26.819,26.0447,26.643,236687.0],["2011-07-27",26.3614,26.5726,25.4111,25.6927,322438.0],["2011-07-28",26.2206,26.291,24.6368,24.9536,362992.0],["2011-07-29",24.4961,25.0592,23.4754,24.672,597132.0],["2011-08-01",24.8128,25.024,23.757,24.4257,295382.0],["2011-08-02",24.1441,24.6368,22.9123,22.9826,364225.0],["2011-08-03",22.9123,23.4402,22.3139,23.2642,303045.0],["2011-08-04",22.8067,23.3698,21.5044,21.5044,435738.0],["2011-08-05",21.9268,22.1028,19.3575,21.1173,796450.0],["2011-08-08",20.4838,21.1173,15.8732,16.2251,1329936.0],["2011-08-09",17.3866,21.3285,17.3866,20.4134,1099309.0],["2011-08-10",19.5687,21.61,19.0056,20.4134,1022927.0],["2011-08-11",20.5894,22.1028,20.5894,21.6452,472635.0],["2011-08-12",21.9268,23.0882,21.9268,22.8419,457597.0],["2011-08-15",23.1234,24.4257,23.1234,24.2849,221731.0],["2011-08-16",23.6162,24.1793,22.6659,22.8067,429780.0],["2011-08-17",23.053,23.4754,22.2083,22.3139,258382.0],["2011-08-18",21.3989,22.0676,20.7301,21.3285,455234.0],["2011-08-19",20.8709,21.962,20.7653,20.9061,322664.0],["2011-08-22",21.6804,21.9972,21.0469,21.2229,385405.0],["2011-08-23",21.3989,22.4195,21.2229,22.3139,314672.0],["2011-08-24",22.2083,23.2994,21.9972,23.1234,308571.0],["2011-08-25",23.405,23.7569,22.0324,22.1732,222368.0],["2011-08-26",21.8212,22.9826,21.1877,22.0324,375811.0],["2011-08-29",22.2435,24.9888,22.2083,24.9888,315412.0],["2011-08-30",24.6016,26.0447,24.3553,25.6927,229250.0],["2011-08-31",25.9743,26.3262,25.024,25.3056,209528.0],["2011-09-01",25.4111,25.9743,24.6368,24.7072,341380.0],["2011-09-02",24.2849,25.2352,24.2849,24.672,245727.0],["2011-09-06",23.5106,23.7218,22.1732,23.1938,485475.0],["2011-09-07",23.8273,24.7072,23.7569,24.5664,425939.0],["2011-09-08",24.2145,24.8832,23.5106,23.5458,336305.0],["2011-09-09",23.2642,23.5458,21.9268,22.138,392904.0],["2011-09-12",21.5396,22.6659,21.4692,22.2787,342838.0],["2011-09-13",22.4195,24.3553,22.2083,23.3698,333409.0],["2011-09-14",23.6514,24.0737,22.8067,23.3346,311426.0],["2011-09-15",23.6866,24.1441,23.3346,23.9681,202872.0],["2011-09-16",24.1441,24.7776,24.1441,24.3201,274262.0],["2011-09-19",23.6162,24.4609,23.6162,24.0737,211583.0],["2011-09-20",24.1793,24.848,23.7217,23.7217,220129.0],["2011-09-21",23.6866,24.5312,22.9826,23.0178,267010.0],["2011-09-22",21.9972,22.3843,20.8709,21.3285,479641.0],["2011-09-23",21.2581,21.7508,20.8709,21.1173,152108.0],["2011-09-26",21.4692,22.1028,21.0117,22.0324,199338.0],["2011-09-27",22.7363,23.229,21.8212,22.0324,219677.0],["2011-09-28",22.0324,22.2787,21.0469,21.0821,306229.0],["2011-09-29",21.7156,21.8564,20.9765,21.786,271920.0],["2011-09-30",21.2581,21.6804,20.3782,20.4838,477997.0],["2011-10-03",20.167,21.0469,18.3368,18.372,739255.0],["2011-10-04",18.0905,19.6039,17.7033,19.4631,595776.0],["2011-10-05",19.6039,19.7447,18.4424,19.6039,241844.0],["2011-10-06",19.4983,20.7301,19.1463,20.6949,177952.0],["2011-10-07",20.8005,20.8357,19.3575,19.7447,184711.0],["2011-10-10",20.3782,21.0469,20.167,21.0117,216123.0],["2011-10-11",20.6949,21.6804,20.4838,21.434,219287.0],["2011-10-12",21.786,22.0324,21.0821,21.2229,242419.0],["2011-10-13",20.9413,21.6804,20.5894,21.2229,149601.0],["2011-10-14",21.6452,22.3491,21.2933,22.1732,151779.0],["2011-10-17",21.8564,22.138,21.0821,21.1877,159360.0],["2011-10-18",21.3637,22.6307,20.9413,22.2435,273091.0],["2011-10-19",22.2083,23.0882,21.8564,21.9268,170597.0],["2011-10-20",21.962,22.1732,21.2933,21.962,156792.0],["2011-10-21",22.6307,22.8771,21.8916,22.2787,183068.0],["2011-10-24",22.4547,23.8977,22.3139,23.8977,140418.0],["2011-10-25",23.5106,23.8625,23.1234,23.405,173823.0],["2011-10-26",23.9681,24.4609,23.0178,24.1793,197880.0],["2011-10-27",24.9536,26.0095,24.4961,25.2704,277632.0],["2011-10-28",25.0944,25.3407,24.4609,24.6368,213103.0],["2011-10-31",23.8625,24.3201,23.7569,23.8977,153916.0],["2011-11-01",22.8771,23.6162,22.0324,22.1732,336983.0],["2011-11-02",22.5955,22.9123,22.1028,22.8419,244638.0],["2011-11-03",23.3346,23.4402,22.2435,23.2642,250020.0],["2011-11-04",22.8419,23.229,22.5955,22.8419,142247.0],["2011-11-07",22.6659,22.8067,21.8916,22.3843,155210.0],["2011-11-08",22.5251,22.6307,21.7156,22.2787,220581.0],["2011-11-09",21.7156,21.8564,20.9061,20.9061,189847.0],["2011-11-10",21.2933,21.7156,20.6949,21.2581,143192.0],["2011-11-11",21.6452,22.3491,21.4692,22.1028,152272.0],["2011-11-14",21.8916,22.1028,21.5044,21.6452,117738.0],["2011-11-15",21.434,22.3843,21.434,22.3491,218670.0],["2011-11-16",21.9972,23.0178,21.9972,22.7011,219656.0],["2011-11-17",23.2642,23.2642,22.1732,22.3843,165831.0],["2011-11-18",22.4547,22.8771,21.8916,21.9972,177808.0],["2011-11-21",21.3637,21.6452,20.6949,20.9413,219328.0],["2011-11-22",20.8005,21.2229,20.0262,20.2374,187731.0],["2011-11-23",19.9206,20.2022,18.6184,18.6184,251130.0],["2011-11-25",18.548,18.8296,17.8793,17.9145,92736.0],["2011-11-28",18.9,19.2519,18.4072,18.6536,252712.0],["2011-11-29",18.7592,18.8648,18.372,18.7592,229353.0],["2011-11-30",19.5335,20.3078,19.1463,19.5687,361410.0],["2011-12-01",19.4983,19.5335,19.1815,19.2871,156032.0],["2011-12-02",19.6743,20.3782,18.6536,18.7592,196627.0],["2011-12-05",19.1463,22.3139,19.0408,21.8916,449421.0],["2011-12-06",21.8916,23.229,21.8564,22.2083,284041.0],["2011-12-07",21.962,21.9972,21.3285,21.7508,122524.0],["2011-12-08",21.4692,21.4692,20.2022,20.3782,196770.0],["2011-12-09",20.3782,20.9061,20.0966,20.8005,128729.0],["2011-12-12",20.3078,20.519,19.7447,19.9206,161455.0],["2011-12-13",20.167,20.4486,18.6184,19.076,245727.0],["2011-12-14",18.8296,19.1463,18.1961,18.4072,191799.0],["2011-12-15",18.7944,19.0759,18.2665,18.8648,146479.0],["2011-12-16",19.0759,19.6743,18.6184,19.5687,386474.0],["2011-12-19",19.6743,19.7095,18.2313,18.3017,141219.0],["2011-12-20",18.6888,19.6391,18.6184,19.6391,171625.0],["2011-12-21",19.4279,19.7095,19.2167,19.6039,84210.0],["2011-12-22",19.7095,20.0614,19.2167,19.3575,97625.0],["2011-12-23",19.4983,20.0966,19.2167,19.7447,59598.0],["2011-12-27",19.6391,19.8503,19.3927,19.6743,61940.0],["2011-12-28",19.6743,19.7095,19.0759,19.1463,87559.0],["2011-12-29",19.1815,19.3575,19.0056,19.0056,101796.0],["2011-12-30",18.9352,19.0056,18.6184,18.6184,134132.0],["2012-01-03",19.2167,20.519,19.2167,20.4486,160387.0],["2012-01-04",20.2022,20.4838,19.1111,19.7799,654203.0],["2012-01-05",19.5687,20.1318,19.1463,19.991,93105.0],["2012-01-06",20.0614,20.8709,20.0614,20.8357,137378.0],["2012-01-09",20.7653,22.1028,20.2726,21.9972,212897.0],["2012-01-10",22.3491,22.5955,21.9268,22.138,180356.0],["2012-01-11",21.9972,23.0882,21.7156,22.8067,107692.0],["2012-01-12",22.8067,23.8273,22.5251,23.757,244412.0],["2012-01-13",23.229,23.9329,22.9474,23.7217,124168.0],["2012-01-17",24.0385,24.7424,23.8273,24.2497,220026.0],["2012-01-18",24.2497,24.4961,24.0033,24.3905,358308.0],["2012-01-19",24.3905,24.6368,24.2145,24.3553,320445.0],["2012-01-20",24.2849,24.9888,24.2849,24.8128,132077.0],["2012-01-23",24.7776,25.3407,24.7776,24.8832,147547.0],["2012-01-24",24.848,25.024,24.2849,24.9184,190053.0],["2012-01-25",24.7776,25.2352,24.7072,25.0944,103193.0],["2012-01-26",25.2704,25.6927,24.9184,25.2704,103953.0],["2012-01-27",27.4877,27.4877,24.6368,25.5519,150814.0],["2012-01-30",25.1648,25.6223,24.6368,24.7424,109767.0],["2012-01-31",25.0944,25.1648,24.3905,24.5664,100850.0],["2012-02-01",25.024,25.024,24.4609,24.6016,324020.0],["2012-02-02",24.672,24.9888,24.3905,24.8832,198188.0],["2012-02-03",25.3056,26.3966,24.9536,26.1502,433355.0],["2012-02-06",25.9743,26.5022,25.8335,26.2558,129468.0],["2012-02-07",26.2558,26.3966,26.0095,26.1854,178281.0],["2012-02-08",26.1502,26.3966,25.5167,26.0799,67836.0],["2012-02-09",25.1648,26.0447,25.1648,25.7279,88504.0],["2012-02-10",25.2704,25.5167,24.2497,24.4961,211911.0],["2012-02-13",24.9888,25.7631,24.8832,25.5519,95509.0],["2012-02-14",25.3759,25.4463,24.5312,24.672,61447.0],["2012-02-15",24.8832,24.8832,24.1089,24.6016,107897.0],["2012-02-16",24.5312,24.7776,24.2145,24.7424,64919.0],["2012-02-17",24.9888,25.0944,24.1793,24.3905,88421.0],["2012-02-21",24.4257,24.9888,24.2849,24.4609,88730.0],["2012-02-22",24.3553,24.6016,23.4754,23.5458,96146.0],["2012-02-23",23.5458,24.672,23.4402,24.672,72685.0],["2012-02-24",24.6016,24.6368,23.8273,24.5313,126079.0],["2012-02-27",24.1441,24.5312,23.5106,24.4961,150998.0],["2012-02-28",24.4609,26.3966,24.2849,24.6368,299983.0],["2012-02-29",24.6368,25.2704,24.3905,24.8128,307318.0],["2012-03-01",24.7776,25.3759,24.3201,25.2352,349638.0],["2012-03-02",24.9888,25.5871,24.7424,25.1648,184095.0],["2012-03-05",24.9888,25.024,24.4609,24.6368,99371.0],["2012-03-06",24.1793,24.3905,23.3698,23.4402,165790.0],["2012-03-07",23.6162,24.848,23.6162,24.5313,106151.0],["2012-03-08",24.8128,24.9184,24.2849,24.672,72459.0],["2012-03-09",24.672,25.6223,24.5664,24.8832,126202.0],["2012-03-12",25.024,25.024,24.3201,24.5313,71390.0],["2012-03-13",24.8128,25.6575,24.6368,25.5871,90085.0],["2012-03-14",25.5167,25.8687,24.848,24.9184,108390.0],["2012-03-15",24.9184,25.5167,24.5664,25.5167,88093.0],["2012-03-16",25.6575,26.0447,25.5167,25.5167,160243.0],["2012-03-19",25.5167,27.1005,25.3407,26.819,202995.0],["2012-03-20",26.5374,27.7692,26.1854,26.7134,285069.0],["2012-03-21",26.7134,27.0653,26.5726,26.643,81888.0],["2012-03-22",26.1854,26.3614,25.5167,25.9743,88668.0],["2012-03-23",25.9039,26.3966,25.5871,26.2206,77636.0],["2012-03-26",26.5374,26.9949,26.4318,26.643,73650.0],["2012-03-27",26.6078,26.9597,25.8687,25.8687,123675.0],["2012-03-28",25.9391,26.0447,25.5167,25.5871,100850.0],["2012-03-29",25.4463,25.9039,25.3056,25.8335,93845.0],["2012-03-30",26.0798,26.0798,25.3407,25.5167,147157.0],["2012-04-02",25.4463,26.467,25.4111,26.3966,143110.0],["2012-04-03",26.3966,26.3966,26.0095,26.1854,104138.0],["2012-04-04",25.7631,26.2558,25.5167,25.8687,108370.0],["2012-04-05",25.6575,25.7631,25.3056,25.5167,99721.0],["2012-04-09",24.9536,25.5519,24.8128,25.2,119340.0],["2012-04-10",25.2352,25.3759,24.496,24.9184,247165.0],["2012-04-11",25.3056,25.4111,24.7776,24.9536,124949.0],["2012-04-12",24.9888,25.3407,24.7424,25.0944,139617.0],["2012-04-13",24.9536,25.4111,24.5312,25.3407,168194.0],["2012-04-16",25.4111,25.5871,24.9184,25.2,77369.0],["2012-04-17",25.3759,25.7631,25.2352,25.2704,85730.0],["2012-04-18",25.024,25.2704,24.5664,24.8128,115807.0],["2012-04-19",24.848,25.0944,24.5664,24.6368,91934.0],["2012-04-20",24.9184,25.1648,24.6368,24.7072,105391.0],["2012-04-23",24.3201,24.8128,24.0385,24.6368,85853.0],["2012-04-24",24.5313,25.0592,24.4257,24.8832,62762.0],["2012-04-25",25.2352,25.5167,24.7776,24.9184,66686.0],["2012-04-26",24.8128,25.4815,24.8128,25.4815,144465.0],["2012-04-27",25.3056,25.5167,24.5313,24.7072,193114.0],["2012-04-30",24.6368,24.8832,24.1793,24.3553,228141.0],["2012-05-01",24.2497,24.8128,24.1441,24.1441,113156.0],["2012-05-02",23.9681,24.0033,23.4754,23.5458,157572.0],["2012-05-03",23.5106,24.2849,23.3698,23.6514,420782.0],["2012-05-04",23.4754,23.581,22.8067,22.8067,288664.0],["2012-05-07",22.6659,22.9826,22.1731,22.2787,142842.0],["2012-05-08",22.2435,22.4899,21.7508,22.3139,95530.0],["2012-05-09",22.0324,22.6307,21.786,22.138,113814.0],["2012-05-10",22.3139,22.5603,22.2787,22.2787,78088.0],["2012-05-11",21.9972,22.3491,21.9972,22.3491,119176.0],["2012-05-14",22.138,22.2435,21.962,21.962,150670.0],["2012-05-15",22.0676,22.3843,21.6452,21.7508,352720.0],["2012-05-16",21.7508,22.0676,20.9061,20.9765,665091.0],["2012-05-17",21.0469,21.3285,20.167,20.2374,232948.0],["2012-05-18",20.4838,20.4838,19.3575,19.991,344769.0],["2012-05-21",19.991,20.6246,19.8503,20.5894,90537.0],["2012-05-22",20.5542,21.1173,20.4838,20.6597,171132.0],["2012-05-23",20.343,20.7653,19.8503,20.7301,195784.0],["2012-05-24",20.6597,20.6597,20.0262,20.4134,117532.0],["2012-05-25",20.343,20.3782,19.991,20.0614,80594.0],["2012-05-29",20.2374,20.3782,19.991,20.343,118724.0],["2012-05-30",19.991,20.2726,19.7799,19.9558,155888.0],["2012-05-31",19.9558,20.3078,19.6743,19.9558,330861.0],["2012-06-01",19.4279,19.9558,19.4279,19.6391,195928.0],["2012-06-04",19.7095,19.7799,19.3223,19.3575,97954.0],["2012-06-05",19.2167,19.6391,18.9,19.5687,122566.0],["2012-06-06",19.7095,20.4486,19.6743,20.4134,108082.0],["2012-06-07",20.8357,21.1173,20.2726,20.343,90743.0],["2012-06-08",20.2374,20.5894,20.0614,20.5542,66521.0],["2012-06-11",20.9061,20.9061,20.2022,20.2022,96906.0],["2012-06-12",20.3078,21.1173,20.1318,20.8357,133618.0],["2012-06-13",20.7301,21.0117,20.1318,20.2374,97276.0],["2012-06-14",20.2374,20.6949,20.167,20.6949,113875.0],["2012-06-15",20.8709,20.9413,20.6246,20.6949,348200.0],["2012-06-18",20.4838,20.9413,20.4134,20.7301,87949.0],["2012-06-19",20.8357,21.5748,20.7653,21.3285,164783.0],["2012-06-20",21.2581,21.61,21.0469,21.3988,71575.0],["2012-06-21",21.3285,21.5396,20.9061,21.1525,95406.0],["2012-06-22",21.2581,21.786,21.1877,21.3637,139186.0],["2012-06-25",21.1525,21.2933,20.9413,21.1525,73178.0],["2012-06-26",21.2933,21.7508,21.1525,21.3988,57112.0],["2012-06-27",21.5044,21.962,21.3285,21.6804,81354.0],["2012-06-28",21.3989,21.8916,21.3989,21.7508,82320.0],["2012-06-29",22.3139,22.7363,22.0676,22.7011,123654.0],["2012-07-02",22.8771,23.5458,22.4899,23.5106,101980.0],["2012-07-03",23.405,23.9329,23.3698,23.6514,76526.0],["2012-07-05",23.5458,24.1793,23.5458,23.8273,69131.0],["2012-07-06",23.5106,24.0033,23.0882,23.229,202482.0],["2012-07-09",23.0882,23.2642,22.7011,23.1586,132468.0],["2012-07-10",23.3698,24.1089,23.1586,24.0033,152313.0],["2012-07-11",23.9681,23.9681,23.229,23.581,96824.0],["2012-07-12",23.2642,23.7218,23.0882,23.229,75561.0],["2012-07-13",23.2994,24.1089,23.229,23.9329,66953.0],["2012-07-16",23.8273,24.0033,23.4402,23.9681,87415.0],["2012-07-17",24.1089,24.6016,24.0737,24.1793,102042.0],["2012-07-18",24.1441,24.3905,23.9329,24.0737,54216.0],["2012-07-19",24.1441,24.672,23.2994,23.3346,55058.0],["2012-07-20",23.229,24.1441,22.9827,24.1441,153299.0],["2012-07-23",23.7218,24.4257,23.4754,24.0033,192888.0],["2012-07-24",24.0033,24.1793,23.6162,23.757,119648.0],["2012-07-25",24.0033,24.0033,23.5458,23.7217,71822.0],["2012-07-26",23.9681,24.1089,23.6866,23.9681,98529.0],["2012-07-27",23.7921,23.9329,23.2994,23.3346,167290.0],["2012-07-30",23.4402,23.7569,23.229,23.6866,110445.0],["2012-07-31",23.581,23.7921,23.4754,23.6514,174090.0],["2012-08-01",23.7569,23.7569,22.9123,22.9826,142144.0],["2012-08-02",22.8771,23.1586,22.6659,22.7715,117738.0],["2012-08-03",23.0178,23.8273,22.9123,23.6162,92674.0],["2012-08-06",23.7569,24.1441,23.5458,23.8273,71288.0],["2012-08-07",24.0385,24.1793,23.6514,23.7217,75006.0],["2012-08-08",23.6866,24.0033,23.6162,23.8273,53640.0],["2012-08-09",23.8625,24.0385,23.7218,24.0033,56147.0],["2012-08-10",23.9681,24.3201,23.9329,24.0737,40451.0],["2012-08-13",23.9329,24.4609,23.6866,24.4609,58016.0],["2012-08-14",24.6016,25.3759,24.3201,24.5313,137131.0],["2012-08-15",24.5664,24.9536,24.4257,24.7424,84210.0],["2012-08-16",24.8128,25.2352,24.7424,25.1296,120306.0],["2012-08-17",25.3407,25.5519,25.3056,25.5519,159319.0],["2012-08-20",25.5519,25.5519,25.3407,25.4463,53825.0],["2012-08-21",25.4815,25.6223,25.0592,25.2352,134789.0],["2012-08-22",25.0944,25.2,24.5313,24.7072,113937.0],["2012-08-23",24.6016,24.8128,24.3553,24.3553,87024.0],["2012-08-24",24.4257,24.9888,24.4257,24.8832,97913.0],["2012-08-27",24.8832,25.5167,24.8832,25.5167,68863.0],["2012-08-28",25.5167,25.6927,25.3407,25.4463,69932.0],["2012-08-29",25.4463,25.6575,25.3407,25.4111,63070.0],["2012-08-30",25.1648,25.3408,25.024,25.1648,35069.0],["2012-08-31",25.4111,25.5167,25.024,25.2704,49737.0],["2012-09-04",25.2,25.5519,24.9184,25.3056,81642.0],["2012-09-05",25.4815,25.5519,24.9184,25.1296,75602.0],["2012-09-06",25.3759,25.6575,25.2,25.6223,112540.0],["2012-09-07",25.5871,26.2206,25.3407,25.9743,98303.0],["2012-09-10",25.9039,27.6284,25.6927,26.8541,216410.0],["2012-09-11",27.3117,28.0508,26.6782,26.7838,293882.0],["2012-09-12",26.8541,27.5933,26.8541,27.2765,196236.0],["2012-09-13",27.3821,28.4731,27.2413,28.1564,233503.0],["2012-09-14",28.438,29.2826,28.438,29.2122,394876.0],["2012-09-17",28.9659,31.0424,28.8955,29.8458,379037.0],["2012-09-18",29.9514,30.1977,29.4586,29.4938,195764.0],["2012-09-19",29.5642,29.8106,29.4586,29.4586,163284.0],["2012-09-20",29.3178,29.4234,29.0715,29.1771,91975.0],["2012-09-21",29.2122,29.5994,29.0011,29.0011,266805.0],["2012-09-24",28.8603,29.177,28.8603,28.8603,76116.0],["2012-09-25",29.0715,29.1771,28.0156,28.086,194572.0],["2012-09-26",28.1916,28.438,27.4173,27.6637,137583.0],["2012-09-27",27.8748,28.6491,27.6988,28.438,109828.0],["2012-09-28",28.1916,29.8458,28.0508,29.1419,444223.0],["2012-10-01",29.2474,29.2826,28.3676,28.7547,163099.0],["2012-10-02",28.9659,29.3882,28.8603,29.0011,120018.0],["2012-10-03",29.0363,29.5994,28.7547,29.1419,178692.0],["2012-10-04",29.3178,29.5642,28.6139,29.3882,211788.0],["2012-10-05",29.5642,30.0569,29.4586,29.4586,319788.0],["2012-10-08",29.2474,29.4234,28.8955,29.0363,100604.0],["2012-10-09",29.1419,29.4234,28.8603,29.0715,141302.0],["2012-10-10",28.8955,29.4234,28.7195,29.0363,163325.0],["2012-10-11",29.3882,29.9865,29.2826,29.7402,122196.0],["2012-10-12",29.6698,29.9866,29.0715,29.4586,105637.0],["2012-10-15",29.4586,29.5642,28.6491,28.8955,96968.0],["2012-10-16",29.177,30.2681,29.177,29.7754,198291.0],["2012-10-17",29.881,31.2184,29.7754,31.1128,746672.0],["2012-10-18",31.148,31.6407,30.7961,31.148,230791.0],["2012-10-19",30.8664,31.3592,30.2681,30.5145,116012.0],["2012-10-22",30.6553,31.0072,30.3033,30.972,86737.0],["2012-10-23",30.6201,30.9368,30.3737,30.9016,95016.0],["2012-10-24",30.972,31.0424,30.5849,30.796,95057.0],["2012-10-25",31.2184,31.9927,30.972,31.4296,236872.0],["2012-10-26",31.5352,31.7815,29.0715,29.4938,394260.0],["2012-10-31",28.5083,30.8664,28.5083,30.7257,176925.0],["2012-11-01",30.6201,30.7256,30.0569,30.3385,152847.0],["2012-11-02",30.6201,30.6553,29.881,29.881,87867.0],["2012-11-05",29.8106,30.2329,29.3178,30.1273,80800.0],["2012-11-06",30.4441,30.4441,29.705,29.881,63974.0],["2012-11-07",29.4586,29.4938,27.8748,29.0715,783630.0],["2012-11-08",28.8603,29.0363,27.3117,27.8044,1585832.0],["2012-11-09",27.5933,28.2268,27.0301,27.8044,353583.0],["2012-11-12",27.9452,28.1916,27.5229,27.8396,174336.0],["2012-11-13",27.6285,27.9804,26.8894,27.2061,201434.0],["2012-11-14",27.2061,27.3117,25.6575,25.8335,319418.0],["2012-11-15",25.5519,26.0447,25.0592,25.4815,455522.0],["2012-11-16",25.4111,26.643,25.4111,26.6078,265346.0],["2012-11-19",26.7486,27.2413,26.3614,26.643,316912.0],["2012-11-20",26.5726,26.9949,26.2558,26.7134,322130.0],["2012-11-21",26.819,27.2765,26.643,27.2413,218896.0],["2012-11-23",27.3821,27.8044,27.2765,27.5581,82484.0],["2012-11-26",27.3821,27.8396,26.8541,27.0653,180356.0],["2012-11-27",27.3821,27.4525,27.0653,27.2765,160428.0],["2012-11-28",27.1709,27.3117,26.6078,27.3117,131995.0],["2012-11-29",27.5933,27.7692,26.9597,27.4525,186190.0],["2012-11-30",27.4173,27.6284,26.7134,26.9245,157490.0],["2012-12-03",27.2765,27.2765,26.7838,26.9245,66583.0],["2012-12-04",26.8542,27.3469,26.643,27.1005,325027.0],["2012-12-05",27.1357,27.2061,26.6782,26.7838,105391.0],["2012-12-06",26.7134,27.1005,26.643,26.9597,96413.0],["2012-12-07",27.0301,27.1357,26.7134,27.0301,67713.0],["2012-12-10",26.9949,27.0653,26.643,26.9949,62105.0],["2012-12-11",27.1357,28.0508,26.9597,27.734,267277.0],["2012-12-12",27.8044,27.8044,27.0301,27.1709,98139.0],["2012-12-13",27.4525,27.7692,27.1709,27.2765,155333.0],["2012-12-14",27.1709,27.9804,27.1005,27.9452,414434.0],["2012-12-17",27.9804,28.5083,27.6636,28.3324,202851.0],["2012-12-18",28.3676,28.7547,28.0156,28.5435,198702.0],["2012-12-19",28.4379,29.2826,28.1916,28.8603,171563.0],["2012-12-20",28.8603,29.1419,28.8251,29.0715,119114.0],["2012-12-21",28.7899,29.0363,28.1916,28.2268,257211.0],["2012-12-24",28.1564,28.4731,27.7692,28.1212,35438.0],["2012-12-26",28.2268,29.0715,28.086,29.0363,152436.0],["2012-12-27",29.0011,29.3882,27.6636,28.262,120675.0],["2012-12-28",28.262,28.5083,27.8044,28.086,89120.0],["2012-12-31",28.1564,28.8603,27.6988,28.6843,177973.0],["2013-01-02",29.4938,30.4441,29.0715,29.4938,239461.0],["2013-01-03",29.6346,29.881,29.0715,29.4938,204331.0],["2013-01-04",29.7402,29.9866,29.4938,29.529,208296.0],["2013-01-07",29.4938,29.8106,29.2122,29.5994,146890.0],["2013-01-08",29.529,29.7754,29.4234,29.5642,175487.0],["2013-01-09",29.705,30.1625,29.4938,29.529,167023.0],["2013-01-10",29.8106,30.2329,29.6698,30.0217,270955.0],["2013-01-11",30.1273,30.5145,29.9514,30.4793,167762.0],["2013-01-14",30.4089,30.8312,30.2329,30.7609,225861.0],["2013-01-15",30.6553,30.7961,30.3737,30.7609,274797.0],["2013-01-16",30.6553,30.9368,30.4793,30.7257,441121.0],["2013-01-17",30.8664,31.3592,30.6553,31.2536,378030.0],["2013-01-18",31.1832,31.3944,30.7609,31.0072,156545.0],["2013-01-22",30.8664,31.2536,30.6553,30.8664,113896.0],["2013-01-23",31.0072,31.0424,30.5497,30.6905,134255.0],["2013-01-24",31.7111,32.943,30.972,31.324,668132.0],["2013-01-25",31.6759,32.3799,31.3592,32.2391,458378.0],["2013-01-28",32.3446,32.6262,32.2039,32.3798,227299.0],["2013-01-29",32.415,33.5061,32.3446,33.3653,790615.0],["2013-01-30",33.1893,33.8932,32.9078,33.4357,558489.0],["2013-01-31",33.3301,34.2804,33.2597,34.1044,548833.0],["2013-02-01",34.3156,34.7731,34.21,34.5268,451886.0],["2013-02-04",34.2452,34.3156,33.6117,33.7877,397732.0],["2013-02-05",33.8581,34.562,33.5765,33.9636,436046.0],["2013-02-06",33.8229,34.0692,33.6821,33.9285,260334.0],["2013-02-07",33.8932,34.2452,33.4357,33.8581,319993.0],["2013-02-08",33.8932,34.5972,33.6469,34.4916,383844.0],["2013-02-11",34.386,34.4564,34.21,34.3508,84415.0],["2013-02-12",34.2804,35.1955,34.1396,34.8787,228614.0],["2013-02-13",34.8435,35.3715,34.5268,35.3011,216965.0],["2013-02-14",35.0899,36.7793,35.0899,36.5681,420721.0],["2013-02-15",36.7793,37.8351,36.7089,36.7441,504355.0],["2013-02-19",36.9201,37.272,36.6033,37.2368,364081.0],["2013-02-20",37.3424,37.7647,36.6385,36.7441,368416.0],["2013-02-21",36.7441,36.7441,34.8083,35.1603,448476.0],["2013-02-22",35.5122,35.829,35.3011,35.5474,193771.0],["2013-02-25",35.7938,35.9346,34.9491,34.9843,393808.0],["2013-02-26",34.9139,35.0547,32.943,33.5765,852206.0],["2013-02-27",33.6469,34.3156,33.5061,34.1044,310564.0],["2013-02-28",34.21,35.2307,33.6821,35.1603,414393.0],["2013-03-01",34.8083,35.8994,34.5972,35.5474,373572.0],["2013-03-04",35.3363,36.0754,35.3363,35.5826,408969.0],["2013-03-05",35.7586,36.9201,35.6178,36.8497,249712.0],["2013-03-06",36.9553,37.2016,36.4273,36.8145,196380.0],["2013-03-07",36.7441,37.7647,36.7089,37.7295,323239.0],["2013-03-08",37.9407,38.1871,37.6592,37.9055,145328.0],["2013-03-11",37.6943,38.2927,37.6592,37.9759,280549.0],["2013-03-12",37.6592,38.0815,36.4273,37.5184,1091318.0],["2013-03-13",37.624,37.9055,37.0608,37.7648,350789.0],["2013-03-14",37.7999,38.1871,37.6592,37.9055,259697.0],["2013-03-15",37.9759,38.3983,37.4832,38.3631,432061.0],["2013-03-18",38.0111,38.5743,37.6944,38.3279,278515.0],["2013-03-19",38.3279,38.5391,36.8849,36.9553,360794.0],["2013-03-20",37.3072,38.2575,37.2368,37.9055,284452.0],["2013-03-21",37.624,38.1871,37.2368,37.272,204064.0],["2013-03-22",37.5184,37.9759,37.2368,37.448,117019.0],["2013-03-25",37.6592,37.9055,37.096,37.5888,187053.0],["2013-03-26",37.8351,37.8703,37.4832,37.7999,152231.0],["2013-03-27",37.3424,37.8351,37.0256,37.7999,145410.0],["2013-03-28",37.8351,38.715,37.6944,38.3279,424953.0],["2013-04-01",38.1519,38.539,37.5536,38.0815,196750.0],["2013-04-02",38.2223,38.6798,38.0463,38.1871,205584.0],["2013-04-03",38.2575,38.3983,37.0608,37.4832,283651.0],["2013-04-04",37.4832,38.3983,37.1664,38.3279,202461.0],["2013-04-05",37.448,38.5743,37.272,38.3279,215034.0],["2013-04-08",38.3631,39.5597,37.8,38.5743,237489.0],["2013-04-09",38.5742,38.9614,38.0815,38.3631,182780.0],["2013-04-10",38.3631,38.6798,38.0111,38.6095,203098.0],["2013-04-11",38.4687,39.3133,38.4687,39.0318,258813.0],["2013-04-12",38.8558,39.2782,38.5391,39.1022,108020.0],["2013-04-15",38.7502,39.1022,37.3776,37.3776,294416.0],["2013-04-16",37.7648,38.3631,37.624,38.0111,209857.0],["2013-04-17",37.7295,38.1167,37.0608,37.7999,181178.0],["2013-04-18",37.7296,37.8351,36.6737,37.2368,107240.0],["2013-04-19",37.272,38.4687,37.2368,38.0815,130721.0],["2013-04-22",38.3631,38.715,37.448,38.4335,116526.0],["2013-04-23",38.715,39.3837,38.6798,39.3134,193134.0],["2013-04-24",39.3133,39.5949,38.9262,39.5597,184608.0],["2013-04-25",39.7709,40.686,39.7005,40.686,285911.0],["2013-04-26",40.4396,40.8619,40.158,40.5804,213308.0],["2013-04-29",40.7212,41.3547,40.158,40.9323,245521.0],["2013-04-30",40.8972,41.7066,40.0525,41.1083,372771.0],["2013-05-01",41.0731,41.2139,39.3837,40.4748,366669.0],["2013-05-02",40.51,42.2698,40.3692,41.6715,261915.0],["2013-05-03",42.3754,43.1849,41.6011,41.6011,242912.0],["2013-05-06",41.9178,42.305,41.7418,42.2346,232476.0],["2013-05-07",42.2346,43.0441,42.1994,42.7977,291519.0],["2013-05-08",42.8681,43.748,42.6217,43.4312,265182.0],["2013-05-09",43.1849,43.4664,42.1642,43.1145,108082.0],["2013-05-10",43.22,43.4312,42.9033,43.1145,168728.0],["2013-05-13",42.9737,43.396,42.5513,43.1145,160161.0],["2013-05-14",43.0441,43.8184,43.0441,43.8184,157346.0],["2013-05-15",43.8184,44.1703,43.3608,43.6776,125092.0],["2013-05-16",43.5016,43.7128,43.0441,43.0793,146684.0],["2013-05-17",43.3608,43.7832,43.1145,43.6776,176042.0],["2013-05-20",43.6776,43.8184,43.2904,43.4664,160223.0],["2013-05-21",43.396,43.7832,43.0441,43.2904,120614.0],["2013-05-22",43.396,43.924,40.9675,41.4955,374147.0],["2013-05-23",41.1435,42.1994,40.4396,41.7418,207392.0],["2013-05-24",41.3547,41.8826,41.0731,41.777,121785.0],["2013-05-28",42.4809,43.1145,42.1994,42.4809,204680.0],["2013-05-29",42.0586,42.3402,40.862,41.6715,240673.0],["2013-05-30",41.8122,42.4458,41.7067,42.2698,224813.0],["2013-05-31",42.129,43.0089,41.777,41.9178,395965.0],["2013-06-03",42.0586,42.4106,40.9323,41.2491,315207.0],["2013-06-04",41.4251,41.953,40.9675,41.2843,132057.0],["2013-06-05",41.2139,41.4603,38.8558,38.891,326218.0],["2013-06-06",38.891,41.0731,38.7854,41.0731,278536.0],["2013-06-07",41.3547,41.9178,40.51,41.6715,224710.0],["2013-06-10",41.8826,42.2698,41.0379,41.8474,119689.0],["2013-06-11",41.3547,41.3547,40.2636,40.4044,69213.0],["2013-06-12",40.7212,40.7212,38.6798,38.7502,195538.0],["2013-06-13",38.715,40.5452,38.2927,40.3692,337846.0],["2013-06-14",40.4044,41.0027,40.0173,40.7916,218527.0],["2013-06-17",41.1787,41.8474,40.9675,41.5307,120717.0],["2013-06-18",41.6714,42.5161,41.3899,42.4105,221197.0],["2013-06-19",42.4458,42.7625,41.0731,41.3899,257683.0],["2013-06-20",40.7564,40.7564,38.5391,39.067,502855.0],["2013-06-21",39.2078,39.3485,36.8849,38.6446,767709.0],["2013-06-24",38.1519,38.2575,35.1603,36.4273,672426.0],["2013-06-25",37.0256,37.6592,36.6033,37.3424,366094.0],["2013-06-26",37.7295,38.4335,37.4128,37.6592,255054.0],["2013-06-27",38.0463,40.1229,37.7296,40.1229,211994.0],["2013-06-28",39.9821,40.2988,39.3837,39.7357,255834.0],["2013-07-01",40.0877,40.4748,39.6653,40.0877,113403.0],["2013-07-02",39.9469,40.8971,39.7357,40.2284,253924.0],["2013-07-03",39.9469,40.1229,39.3134,39.7005,78868.0],["2013-07-05",40.6156,40.6156,38.3983,39.7357,125092.0],["2013-07-08",39.8413,40.2636,39.1374,39.1726,146273.0],["2013-07-09",39.3837,39.5597,38.2927,38.7502,229846.0],["2013-07-10",38.6446,39.1022,38.1519,38.2927,175097.0],["2013-07-11",38.9614,40.1581,38.891,40.1581,180808.0],["2013-07-12",40.1581,41.2139,40.1229,40.7564,138631.0],["2013-07-15",40.8268,41.7067,40.686,41.3547,126510.0],["2013-07-16",41.4251,41.7066,40.686,40.7916,61509.0],["2013-07-17",40.9323,41.8474,40.7916,41.4955,75273.0],["2013-07-18",41.5307,42.4457,41.5307,42.2346,153382.0],["2013-07-19",42.0234,42.7273,41.9882,42.0586,184526.0],["2013-07-22",41.953,42.4105,41.4955,42.305,127517.0],["2013-07-23",42.4457,42.6921,41.953,42.6921,231880.0],["2013-07-24",42.7977,42.8329,40.686,41.5659,228326.0],["2013-07-25",41.7066,42.2698,39.9117,40.4044,401183.0],["2013-07-26",40.0173,41.0731,40.0173,40.2988,191388.0],["2013-07-29",40.2284,40.4748,39.5245,39.7709,141487.0],["2013-07-30",40.1228,40.5452,39.4189,39.5245,161537.0],["2013-07-31",39.7005,40.2636,39.3485,39.9821,274386.0],["2013-08-01",40.51,40.8619,40.0524,40.2284,139679.0],["2013-08-02",40.0525,41.3899,39.9469,41.2491,157408.0],["2013-08-05",41.1787,41.4955,40.6156,40.8268,114820.0],["2013-08-06",40.7212,41.1083,40.0877,40.2636,106829.0],["2013-08-07",40.1228,40.334,39.7005,39.7357,98529.0],["2013-08-08",40.0525,40.8972,39.9469,40.4044,124682.0],["2013-08-09",40.1932,40.8268,40.0525,40.4748,91133.0],["2013-08-12",40.2636,40.7212,40.1581,40.2988,101138.0],["2013-08-13",40.2284,40.4044,39.4189,39.5949,117553.0],["2013-08-14",39.4893,39.9469,39.243,39.3837,71000.0],["2013-08-15",38.7854,39.1022,38.3631,38.715,160942.0],["2013-08-16",38.4335,38.8558,38.1519,38.4687,121169.0],["2013-08-19",38.5039,38.5039,36.0402,36.0402,258012.0],["2013-08-20",36.1809,38.5742,35.8994,38.0815,308858.0],["2013-08-21",37.9407,38.1871,37.5888,37.9407,296409.0],["2013-08-22",38.0111,38.3983,37.9407,38.3983,91729.0],["2013-08-23",38.4335,39.1374,37.9759,39.1374,102083.0],["2013-08-26",39.4893,39.4893,38.5742,38.6446,80204.0],["2013-08-27",37.9055,38.891,37.9055,38.8206,116402.0],["2013-08-28",38.7854,39.7709,38.4687,39.7357,180048.0],["2013-08-29",39.3133,40.0173,38.891,39.8765,107240.0],["2013-08-30",39.8061,40.0173,38.891,38.9966,63296.0],["2013-09-03",39.9117,39.9117,39.0318,39.5597,70507.0],["2013-09-04",39.5245,40.51,39.4541,40.4396,144260.0],["2013-09-05",40.3692,40.686,40.0173,40.0173,109828.0],["2013-09-06",40.5452,41.6714,40.2988,41.2843,256225.0],["2013-09-09",41.3899,42.2698,41.3899,41.8122,214459.0],["2013-09-10",38.715,42.2346,38.715,41.9882,209672.0],["2013-09-11",42.0234,42.4106,41.7418,41.8122,122093.0],["2013-09-12",41.8122,42.4457,41.4955,41.5307,160408.0],["2013-09-13",41.7066,42.1642,41.601,41.9178,112622.0],["2013-09-16",42.305,42.5865,41.777,41.8826,66665.0],["2013-09-17",41.953,42.4106,41.7418,42.1994,60625.0],["2013-09-18",42.0586,42.9385,41.4251,42.8329,174562.0],["2013-09-19",42.8329,43.1145,42.4457,42.5513,126469.0],["2013-09-20",42.8329,43.0793,41.9178,42.0938,116464.0],["2013-09-23",41.953,42.5161,41.0731,42.2346,142637.0],["2013-09-24",42.1642,42.6217,41.6011,41.9882,167783.0],["2013-09-25",41.953,42.6921,41.8826,42.129,69377.0],["2013-09-26",42.3754,42.9737,42.3402,42.6921,120984.0],["2013-09-27",42.3402,43.0089,42.2698,42.6921,115355.0],["2013-09-30",42.1994,42.9737,41.953,42.3754,158538.0],["2013-10-01",42.4457,43.1496,42.2346,42.8329,128174.0],["2013-10-02",42.4809,43.0441,42.129,42.4457,215568.0],["2013-10-03",42.4106,43.1145,42.0234,42.4809,202358.0],["2013-10-04",42.4105,42.9737,42.2698,42.8329,60399.0],["2013-10-07",42.5161,43.3608,42.305,43.2552,95961.0],["2013-10-08",43.1497,43.6424,42.5161,42.5161,95037.0],["2013-10-09",42.5865,42.7977,40.7212,41.6011,229230.0],["2013-10-10",42.1642,43.3608,41.9882,42.9385,121374.0],["2013-10-11",42.6569,43.1497,42.2346,42.6217,185225.0],["2013-10-14",42.1994,43.1145,41.9882,42.9385,69439.0],["2013-10-15",42.6217,43.2552,42.2346,42.4105,78273.0],["2013-10-16",42.8329,43.924,42.5161,43.2552,158846.0],["2013-10-17",43.1497,44.5927,43.0089,44.5927,147711.0],["2013-10-18",45.0502,45.1558,44.5575,44.7335,129633.0],["2013-10-21",44.6983,44.6983,43.7832,43.8888,66213.0],["2013-10-22",44.2407,44.8742,44.1703,44.5927,62330.0],["2013-10-23",44.2407,45.3318,44.2055,45.191,274242.0],["2013-10-24",45.2966,45.367,44.9094,45.0854,73424.0],["2013-10-25",45.2966,45.2966,44.9094,45.1558,48176.0],["2013-10-28",45.191,45.2262,44.2407,44.7335,95016.0],["2013-10-29",44.6631,45.0502,43.1145,44.9798,141589.0],["2013-10-30",44.9094,45.1206,43.4664,43.8536,128153.0],["2013-10-31",43.924,44.6279,42.7977,44.4519,141281.0],["2013-11-01",44.3463,44.9798,44.0295,44.3463,165893.0],["2013-11-04",44.7335,45.0502,43.8184,44.0999,143520.0],["2013-11-05",43.7128,44.5927,43.396,44.3463,381009.0],["2013-11-06",44.6631,44.6631,43.1849,43.8536,107363.0],["2013-11-07",43.9943,43.9943,42.4106,42.9385,131153.0],["2013-11-08",42.7977,43.2201,41.4251,43.0441,130064.0],["2013-11-11",42.9033,43.3608,42.5513,43.1848,103665.0],["2013-11-12",43.1145,43.5368,42.7273,43.5368,119504.0],["2013-11-13",43.2201,43.6776,42.305,43.4664,208131.0],["2013-11-14",43.4664,45.6837,43.0793,44.4871,1247884.0],["2013-11-15",44.4167,45.1558,44.4167,44.839,159031.0],["2013-11-18",45.0502,45.7189,44.6983,44.8742,145760.0],["2013-11-19",45.0502,45.1206,43.7128,43.9592,178342.0],["2013-11-20",43.9944,45.4726,43.4664,43.9944,242851.0],["2013-11-21",44.1351,45.1558,43.748,45.1206,183006.0],["2013-11-22",45.2614,45.367,44.8742,45.015,63132.0],["2013-11-25",45.191,45.6485,44.9798,45.191,82772.0],["2013-11-26",45.2614,45.5781,44.9798,45.0854,76650.0],["2013-11-27",45.0502,45.6837,44.9094,45.6133,89407.0],["2013-11-29",45.7541,45.8597,45.3318,45.3318,66070.0],["2013-12-02",45.1558,45.7189,44.6983,45.015,96392.0],["2013-12-03",44.7686,45.5781,44.6279,45.4374,190772.0],["2013-12-04",45.0502,46.0357,44.7687,45.5429,169693.0],["2013-12-05",45.4726,45.7541,45.015,45.4726,99515.0],["2013-12-06",45.7893,46.0357,45.4726,45.7541,127969.0],["2013-12-09",45.7189,46.4228,45.7189,45.9301,186355.0],["2013-12-10",45.9301,46.1061,45.5078,45.5781,113547.0],["2013-12-11",45.5781,46.2117,45.3318,45.7541,517812.0],["2013-12-12",45.8597,45.9653,45.4726,45.5429,211049.0],["2013-12-13",45.7189,45.8245,44.839,44.8742,116854.0],["2013-12-16",45.015,45.7189,44.839,45.5078,95119.0],["2013-12-17",45.4374,45.7893,45.2262,45.4022,143171.0],["2013-12-18",45.367,46.9156,44.8038,46.7748,728305.0],["2013-12-19",46.8804,49.9072,46.81,48.3938,372278.0],["2013-12-20",48.6754,51.5614,48.6402,51.5614,556537.0],["2013-12-23",51.2094,51.3854,49.7312,49.8016,245172.0],["2013-12-24",49.9776,50.8223,49.6608,50.7871,41067.0],["2013-12-26",50.9631,51.0686,50.2943,50.3295,95550.0],["2013-12-27",50.5759,51.0334,49.9072,50.7167,71842.0],["2013-12-30",50.5407,50.9631,49.872,50.2591,63748.0],["2013-12-31",49.4496,50.3295,49.4496,50.2239,86326.0],["2014-01-02",50.224,50.4703,49.5552,50.3295,71925.0],["2014-01-03",50.4351,50.8575,50.1184,50.6815,68720.0],["2014-01-06",50.6815,50.7519,49.8368,50.3647,133885.0],["2014-01-07",50.7167,51.7022,50.048,51.2094,163448.0],["2014-01-08",51.2094,51.491,50.1184,51.4206,144445.0],["2014-01-09",51.491,51.7726,50.7871,51.5614,89305.0],["2014-01-10",51.6318,52.6172,51.1742,52.4765,170638.0],["2014-01-13",52.1949,52.7932,51.7726,52.2653,239317.0],["2014-01-14",52.3005,53.2156,52.3005,53.0396,102494.0],["2014-01-15",52.9692,53.9899,52.934,53.0044,261463.0],["2014-01-16",53.1452,53.6027,52.7932,53.2508,243590.0],["2014-01-17",53.4267,53.6379,52.7932,53.5323,248932.0],["2014-01-21",53.7435,54.4122,52.7932,53.286,121559.0],["2014-01-22",53.4619,54.3066,53.286,54.0251,150300.0],["2014-01-23",54.0251,54.4474,53.5675,54.3066,188491.0],["2014-01-24",53.8843,54.201,53.1452,53.9195,148718.0],["2014-01-27",54.0251,54.0603,52.0893,52.7228,180171.0],["2014-01-28",52.8636,54.0251,52.5116,53.6731,122709.0],["2014-01-29",53.3915,53.8139,52.7932,52.8988,73774.0],["2014-01-30",53.1452,54.0603,53.1452,53.9899,96105.0],["2014-01-31",52.934,55.1161,52.1949,54.2714,182554.0],["2014-02-03",53.9195,54.3066,52.1597,52.3005,290451.0],["2014-02-04",52.5469,53.5675,52.1949,53.5323,172118.0],["2014-02-05",53.3915,53.5323,52.5468,53.3915,157223.0],["2014-02-06",53.3916,54.4474,53.1804,53.3563,94297.0],["2014-02-07",53.4619,54.0251,53.11,53.7083,93188.0],["2014-02-10",53.4971,54.0251,52.9692,53.9195,64631.0],["2014-02-11",54.1306,54.4826,53.3211,54.2714,62926.0],["2014-02-12",54.2714,54.553,53.3915,54.4474,50127.0],["2014-02-13",54.0955,55.0809,53.6731,55.0105,68514.0],["2014-02-14",55.0457,55.0457,53.9899,54.4474,67734.0],["2014-02-18",54.7642,55.7496,54.3066,55.4329,156401.0],["2014-02-19",55.2921,55.7496,54.2362,54.2714,112499.0],["2014-02-20",54.4122,55.7496,54.4122,55.4681,243426.0],["2014-02-21",55.7145,55.996,54.8346,55.2217,298258.0],["2014-02-24",55.2569,55.3977,53.5675,53.6379,168255.0],["2014-02-25",53.8491,54.1658,53.2859,53.4971,81929.0],["2014-02-26",53.7083,54.1307,53.3916,53.7787,70158.0],["2014-02-27",53.6027,54.201,53.0044,53.286,125113.0],["2014-02-28",53.1452,54.6938,52.8284,54.553,163921.0],["2014-03-03",54.2362,54.4122,53.7435,54.1306,61016.0],["2014-03-04",54.6234,55.6088,54.6234,55.0457,161476.0],["2014-03-05",54.9049,55.0809,54.0954,55.0457,121559.0],["2014-03-06",55.1513,55.4329,53.9195,54.377,93003.0],["2014-03-07",54.729,54.729,52.8636,53.6379,124723.0],["2014-03-10",53.3563,53.4619,52.3709,52.7228,139103.0],["2014-03-11",52.5468,53.3915,52.4764,53.1452,158476.0],["2014-03-12",52.8636,53.3563,52.2653,53.3563,95961.0],["2014-03-13",53.4971,54.0603,53.1452,53.8843,109972.0],["2014-03-14",53.7083,54.0251,53.3563,53.8139,81210.0],["2014-03-17",53.9899,54.3418,52.8988,53.0396,122257.0],["2014-03-18",53.0396,53.9899,53.0396,53.8491,114060.0],["2014-03-19",53.7435,53.8843,52.2653,52.5821,367799.0],["2014-03-20",52.3709,52.6524,51.8429,51.9133,69028.0],["2014-03-21",52.0189,52.3709,51.3502,51.3854,272352.0],["2014-03-24",51.3854,51.7725,50.6111,50.7167,137850.0],["2014-03-25",51.1742,51.5262,50.2239,50.2239,166797.0],["2014-03-26",50.5055,51.5614,49.4848,49.4848,271037.0],["2014-03-27",49.4144,50.5055,48.5346,48.9921,182143.0],["2014-03-28",49.0273,51.2094,49.0273,50.5407,153197.0],["2014-03-31",50.7871,52.3005,50.7167,51.9485,265120.0],["2014-04-01",52.1949,53.2156,51.9837,52.7932,173309.0],["2014-04-02",53.11,53.11,51.8781,52.5821,106788.0],["2014-04-03",52.4765,52.6172,51.8077,51.9133,134378.0],["2014-04-04",52.3709,52.3709,50.9982,51.0686,132406.0],["2014-04-07",50.8575,51.1742,50.0128,50.2591,65207.0],["2014-04-08",50.2591,51.1742,49.8368,50.9631,130721.0],["2014-04-09",51.2094,51.4558,50.7167,51.3854,69151.0],["2014-04-10",51.3854,51.8781,50.3647,50.5759,154388.0],["2014-04-11",49.9776,50.8223,49.696,49.872,80183.0],["2014-04-14",50.6463,50.8223,49.0625,49.4497,65864.0],["2014-04-15",49.4497,49.9424,49.1329,49.5904,129160.0],["2014-04-16",49.8368,50.9982,49.696,50.9631,54483.0],["2014-04-17",50.6815,51.491,50.6111,51.315,78334.0],["2014-04-21",51.139,51.5262,50.8223,51.2094,30672.0],["2014-04-22",51.3854,52.6172,51.2094,52.1949,106110.0],["2014-04-23",51.9837,52.2653,51.8429,52.0189,57112.0],["2014-04-24",52.1597,52.4765,50.963,51.5262,231716.0],["2014-04-25",51.315,52.1245,51.0686,51.9133,140993.0],["2014-04-28",51.9133,53.4619,51.7374,52.2653,321924.0],["2014-04-29",52.6524,53.3211,51.2446,52.4413,194880.0],["2014-04-30",52.3357,52.6524,51.4206,52.3005,126900.0],["2014-05-01",52.0189,52.758,51.3854,52.5117,99474.0],["2014-05-02",52.5116,52.5116,51.667,52.1245,49326.0],["2014-05-05",51.667,52.4413,51.2094,52.3005,68350.0],["2014-05-06",51.9837,52.1245,50.4703,50.4703,74410.0],["2014-05-07",50.7167,51.4206,50.5055,51.2094,143027.0],["2014-05-08",51.139,51.4558,49.9776,50.0832,114533.0],["2014-05-09",49.8016,51.0334,49.8016,50.9279,84703.0],["2014-05-12",51.0686,51.8781,50.7167,51.7374,95632.0],["2014-05-13",51.5262,51.8078,50.7519,50.8927,168933.0],["2014-05-14",50.9279,50.9279,50.0832,50.0832,115026.0],["2014-05-15",49.7312,50.0832,49.2385,49.3089,112417.0],["2014-05-16",50.2943,50.2943,49.1329,49.4848,55695.0],["2014-05-19",49.4497,50.4703,49.0625,50.3999,145575.0],["2014-05-20",50.2943,50.3999,49.7664,50.2239,88175.0],["2014-05-21",50.2943,50.7167,49.7312,50.5055,176966.0],["2014-05-22",50.3999,51.1742,50.224,50.8927,86983.0],["2014-05-23",51.0334,51.491,50.6111,51.315,66378.0],["2014-05-27",51.7022,51.8077,51.2798,51.3502,125113.0],["2014-05-28",51.1038,51.1038,50.3647,50.4703,56023.0],["2014-05-29",50.4703,50.8223,50.2943,50.5759,65104.0],["2014-05-30",50.7519,51.0334,50.1887,50.8223,81950.0],["2014-06-02",50.9631,50.9631,49.9424,50.1888,122689.0],["2014-06-03",49.9776,50.5759,49.8016,50.3999,153197.0],["2014-06-04",50.0832,50.6815,49.8368,50.4703,97420.0],["2014-06-05",50.7519,52.0189,50.6111,51.9837,241556.0],["2014-06-06",52.1949,52.7228,51.8429,52.4413,109150.0],["2014-06-09",52.582,52.8284,51.5966,52.5117,284329.0],["2014-06-10",52.582,52.934,52.2301,52.5117,112684.0],["2014-06-11",52.0189,52.3005,51.2094,51.5262,139103.0],["2014-06-12",51.315,51.4206,50.4351,50.5055,137727.0],["2014-06-13",50.7167,50.9982,50.1888,50.5407,83039.0],["2014-06-16",50.3647,50.7519,49.9424,50.048,58304.0],["2014-06-17",49.8016,50.5759,49.8016,50.5407,95571.0],["2014-06-18",50.6463,51.8781,50.1536,51.3502,72664.0],["2014-06-19",51.5262,51.8078,51.1742,51.667,66398.0],["2014-06-20",51.7374,51.9133,51.2094,51.7022,271571.0],["2014-06-23",51.667,51.9133,51.2446,51.3502,102227.0],["2014-06-24",51.1038,51.9837,50.6815,50.8575,100994.0],["2014-06-25",50.5055,51.9485,50.4703,51.8781,75643.0],["2014-06-26",51.9133,51.9837,51.4558,51.843,115519.0],["2014-06-27",51.4558,52.8988,51.4558,52.758,177439.0],["2014-06-30",52.7228,52.8636,52.1245,52.7228,138816.0],["2014-07-01",52.758,53.1452,51.9837,52.0189,129859.0],["2014-07-02",51.8429,52.3005,51.7373,52.1245,126387.0],["2014-07-03",52.1949,52.2301,51.7021,52.1245,41293.0],["2014-07-07",51.7374,52.0541,51.1038,51.3502,113752.0],["2014-07-08",50.9982,51.5614,50.9982,51.5262,66275.0],["2014-07-09",51.1038,51.5966,50.9983,51.1038,90763.0],["2014-07-10",50.2943,51.667,50.1888,51.5614,107219.0],["2014-07-11",51.491,52.4061,51.3502,52.3357,131091.0],["2014-07-14",52.6172,52.7932,52.3709,52.7228,119813.0],["2014-07-15",52.6524,52.758,51.1038,51.315,109520.0],["2014-07-16",51.315,51.6318,50.8575,51.6318,126346.0],["2014-07-17",51.491,51.5966,50.8927,50.9982,89038.0],["2014-07-18",50.8575,51.667,50.8575,51.3854,127702.0],["2014-07-21",51.3502,52.2653,51.0686,52.1245,217458.0],["2014-07-22",52.0893,52.4413,51.9133,52.0893,168748.0],["2014-07-23",52.1949,52.3357,51.667,51.8077,152827.0],["2014-07-24",52.0189,52.2653,51.1038,51.3502,454700.0],["2014-07-25",51.1038,51.5966,50.8223,51.0686,164927.0],["2014-07-28",51.1742,51.3854,50.5055,51.1038,152971.0],["2014-07-29",51.2798,52.9692,50.9982,52.6876,363937.0],["2014-07-30",52.7932,52.9692,50.9982,51.2446,183026.0],["2014-07-31",50.8223,51.139,49.9072,50.6111,181280.0],["2014-08-01",50.5759,50.8927,49.0625,49.2737,160695.0],["2014-08-04",49.3441,50.6111,49.1329,50.5407,169981.0],["2014-08-05",50.2592,50.5759,49.8016,50.1184,123120.0],["2014-08-06",49.6256,51.0334,49.6256,50.8575,207084.0],["2014-08-07",50.9279,51.7022,50.3295,50.6111,84518.0],["2014-08-08",50.6815,52.1597,50.6111,52.0893,124579.0],["2014-08-11",52.4413,52.5468,51.9485,52.3357,167824.0],["2014-08-12",52.1949,52.3357,51.315,51.3854,144034.0],["2014-08-13",51.4206,52.0893,51.3502,51.7022,68843.0],["2014-08-14",51.7374,52.0541,51.5262,51.7374,74698.0],["2014-08-15",52.1949,52.3357,51.4558,51.5966,73178.0],["2014-08-18",52.0189,52.8284,51.8781,52.8284,76259.0],["2014-08-19",52.7932,53.0396,52.5469,53.0044,109910.0],["2014-08-20",52.6524,53.6379,52.4061,53.3563,132221.0],["2014-08-21",53.286,53.7435,52.2301,52.4061,264689.0],["2014-08-22",52.4413,52.934,52.2653,52.3357,135364.0],["2014-08-25",52.5469,52.7932,52.1245,52.2653,275557.0],["2014-08-26",52.4413,53.5323,52.2301,53.4619,164681.0],["2014-08-27",53.5675,53.6027,53.11,53.3212,42300.0],["2014-08-28",53.286,53.286,52.3709,52.4413,57872.0],["2014-08-29",52.3005,52.758,52.2653,52.3709,81231.0],["2014-09-02",52.5117,52.758,52.3005,52.4765,181794.0],["2014-09-03",52.4413,52.6524,52.1597,52.5117,141404.0],["2014-09-04",52.7228,53.0396,52.1949,52.3357,146068.0],["2014-09-05",52.1597,52.6172,51.8781,52.4765,172980.0],["2014-09-08",52.4413,52.7932,52.1597,52.4413,149170.0],["2014-09-09",52.4413,52.5469,51.1038,51.315,113095.0],["2014-09-10",51.1038,51.2798,49.9424,50.048,91729.0],["2014-09-11",49.9424,50.6463,49.8016,50.6111,147917.0],["2014-09-12",50.4703,50.6815,49.3793,49.8016,199996.0],["2014-09-15",49.7664,50.0128,48.6401,48.9569,182492.0],["2014-09-16",48.605,49.6608,48.605,49.4145,145903.0],["2014-09-17",49.6256,50.5407,49.3793,50.3999,134317.0],["2014-09-18",50.5055,50.5759,50.0832,50.1888,91215.0],["2014-09-19",50.2239,50.5759,48.9569,49.3089,276974.0],["2014-09-22",49.0977,49.3793,47.8307,47.9011,185512.0],["2014-09-23",47.8658,48.6401,47.4083,48.4642,268202.0],["2014-09-24",48.605,48.7457,47.901,48.4642,185389.0],["2014-09-25",48.3586,48.3586,47.1971,47.2323,128297.0],["2014-09-26",47.2323,47.6899,46.7748,47.4435,114512.0],["2014-09-29",46.9508,47.5139,46.81,47.1619,88421.0],["2014-09-30",47.2675,48.7457,46.6692,47.5139,261135.0],["2014-10-01",47.4435,47.5491,45.7893,45.8597,140521.0],["2014-10-02",45.8245,46.5988,45.2262,46.3172,170700.0],["2014-10-03",46.9156,47.2323,46.3525,46.986,152108.0],["2014-10-06",47.3027,47.4787,46.6692,46.81,80902.0],["2014-10-07",46.458,46.7396,45.5429,45.5781,164968.0],["2014-10-08",45.6133,45.9653,44.7687,45.8949,183766.0],["2014-10-09",45.8949,46.2469,44.8038,44.839,90599.0],["2014-10-10",44.5927,45.0502,43.7128,43.9944,145595.0],["2014-10-13",44.0295,44.5927,43.2904,43.2904,94769.0],["2014-10-14",43.4664,44.7334,43.4664,44.2407,150197.0],["2014-10-15",43.4664,45.4022,43.3256,45.1206,99351.0],["2014-10-16",44.5575,46.7044,44.2407,46.458,167536.0],["2014-10-17",47.0916,47.162,45.015,45.4726,112211.0],["2014-10-20",45.4022,46.458,45.4022,46.3876,85134.0],["2014-10-21",46.5988,46.986,46.3524,46.7044,110773.0],["2014-10-22",46.8452,47.5139,46.458,46.4932,63378.0],["2014-10-23",46.9156,47.3731,46.3876,47.2323,105986.0],["2014-10-24",47.3379,47.3379,46.5284,47.3027,35973.0],["2014-10-27",46.8804,47.6547,46.5988,47.5491,57194.0],["2014-10-28",47.8307,49.4496,46.1061,49.2737,233133.0],["2014-10-29",49.3793,49.9776,48.1826,49.6608,138693.0],["2014-10-30",49.5552,50.963,49.3089,50.7519,152436.0],["2014-10-31",51.2446,51.2446,49.4497,49.9424,336675.0],["2014-11-03",49.9776,51.3502,49.9776,50.7871,116608.0],["2014-11-04",50.7167,50.9631,49.9072,50.0128,136761.0],["2014-11-05",50.2591,50.8223,50.048,50.1536,168502.0],["2014-11-06",50.1536,50.9279,49.9424,50.1536,194490.0],["2014-11-07",50.1536,50.7871,49.9776,50.5759,114533.0],["2014-11-10",50.6463,51.1038,49.9072,50.7871,195990.0],["2014-11-11",50.8927,51.3854,50.7167,50.8927,138672.0],["2014-11-12",50.7519,50.7519,50.1184,50.5407,58078.0],["2014-11-13",50.6463,50.7871,50.0128,50.2239,61139.0],["2014-11-14",50.2943,50.6463,50.0832,50.4703,67199.0],["2014-11-17",50.4703,50.7167,49.8016,49.9424,98981.0],["2014-11-18",49.9424,50.6815,49.8368,50.1184,51791.0],["2014-11-19",50.0128,50.048,49.2737,49.8368,64549.0],["2014-11-20",49.4848,50.1184,49.4848,49.696,105535.0],["2014-11-21",50.2943,50.3295,49.3441,49.4145,113814.0],["2014-11-24",49.6256,49.9424,49.5552,49.872,78992.0],["2014-11-25",49.9424,50.4351,49.9424,50.2239,42773.0],["2014-11-26",50.2943,50.8223,50.2943,50.7167,38890.0],["2014-11-28",50.5407,50.9982,50.2239,50.2943,28186.0],["2014-12-01",50.2592,50.4703,49.4849,49.5552,77492.0],["2014-12-02",49.3793,50.3295,49.2737,50.1888,275064.0],["2014-12-03",50.1536,50.8223,50.048,50.3999,52593.0],["2014-12-04",50.224,50.5407,49.7312,50.1536,55839.0],["2014-12-05",49.9776,50.3647,49.9424,50.3295,64262.0],["2014-12-08",50.1536,50.3295,49.4848,49.9424,119669.0],["2014-12-09",49.52,49.9072,49.2385,49.4145,106069.0],["2014-12-10",49.2033,49.3793,47.9714,48.1474,129427.0],["2014-12-11",48.3586,48.6753,47.7603,47.8307,239255.0],["2014-12-12",47.4083,48.0066,46.3172,46.3172,274324.0],["2014-12-15",46.458,46.5284,45.0502,45.0502,147773.0],["2014-12-16",45.015,45.6837,44.8391,45.015,116279.0],["2014-12-17",45.0502,45.6485,44.6631,45.6485,138097.0],["2014-12-18",46.0005,46.8804,46.0005,46.8804,102967.0],["2014-12-19",47.1267,47.1619,46.4932,46.634,188142.0],["2014-12-22",46.5988,47.0212,46.0709,46.986,72212.0],["2014-12-23",47.1268,47.2323,46.81,46.9156,35931.0],["2014-12-24",46.5636,46.9156,46.1765,46.5284,48073.0],["2014-12-26",46.7044,47.4435,46.4228,47.1971,33158.0],["2014-12-29",47.1971,47.7955,46.9156,47.3379,44334.0],["2014-12-30",47.3731,48.5698,46.986,48.1474,99947.0],["2014-12-31",48.429,48.7457,47.8307,48.0418,95365.0],["2015-01-02",48.253,48.429,47.5843,47.7955,42752.0],["2015-01-05",47.3379,48.6754,47.1971,48.4994,62598.0],["2015-01-06",48.7105,48.7809,46.634,47.1619,79546.0],["2015-01-07",47.3731,48.2178,46.7396,48.1826,178445.0],["2015-01-08",48.605,49.872,48.2178,49.8016,121210.0],["2015-01-09",49.696,49.8368,48.1474,48.429,102042.0],["2015-01-12",48.2882,48.5346,47.4435,47.7603,50168.0],["2015-01-13",48.077,48.429,46.7044,47.3027,81868.0],["2015-01-14",46.5988,47.4083,46.2117,47.4083,65864.0],["2015-01-15",47.4083,47.6899,45.4374,45.4374,94030.0],["2015-01-16",45.1558,45.8949,44.7686,45.0854,154039.0],["2015-01-20",45.2614,45.2614,44.4871,44.9798,150382.0],["2015-01-21",44.7687,45.015,44.5575,44.6631,67302.0],["2015-01-22",44.9798,47.1267,44.5223,46.81,174460.0],["2015-01-23",46.7396,47.2323,46.4932,46.8804,144815.0],["2015-01-26",46.9156,47.6195,46.81,47.2675,78684.0],["2015-01-27",46.634,48.0418,46.634,47.6899,75602.0],["2015-01-28",48.0418,48.0418,46.3876,46.4932,76239.0],["2015-01-29",46.458,47.0915,46.0709,46.81,78232.0],["2015-01-30",46.3525,46.81,45.7189,45.8949,147588.0],["2015-02-02",46.2469,46.4228,45.1558,45.2614,163448.0],["2015-02-03",45.4726,46.5636,45.4726,45.7541,176555.0],["2015-02-04",45.6486,46.2821,45.4022,45.6837,81169.0],["2015-02-05",45.7893,47.0564,45.7893,46.9156,96208.0],["2015-02-06",47.0564,47.2675,46.4228,46.6692,82464.0],["2015-02-09",46.5636,46.9156,46.2117,46.5284,79403.0],["2015-02-10",46.81,46.81,45.7189,46.1061,77081.0],["2015-02-11",46.0709,46.634,45.7893,46.5988,103460.0],["2015-02-12",46.9156,47.5843,46.8452,47.4083,97646.0],["2015-02-13",47.5843,47.9362,47.1267,47.6547,34226.0],["2015-02-17",47.6195,48.1474,47.4435,47.5139,28926.0],["2015-02-18",47.4083,47.6195,46.8804,47.1619,77122.0],["2015-02-19",46.8804,49.0977,46.1061,47.2675,175631.0],["2015-02-20",47.0212,47.6195,46.2821,47.5139,131441.0],["2015-02-23",47.3027,47.4083,46.2469,46.986,96166.0],["2015-02-24",46.8804,46.986,46.3173,46.8452,80902.0],["2015-02-25",46.8452,47.3027,46.5988,46.5988,62351.0],["2015-02-26",46.5284,46.8452,46.1413,46.5988,57893.0],["2015-02-27",46.6692,46.81,46.1765,46.634,105144.0],["2015-03-02",46.5988,47.2323,46.1413,46.458,61694.0],["2015-03-03",46.2117,46.7044,45.9301,46.6692,54811.0],["2015-03-04",46.4228,46.5988,45.4726,45.5078,67795.0],["2015-03-05",45.6837,46.0005,44.9798,44.9798,59906.0],["2015-03-06",44.5575,45.191,44.2759,45.1206,112026.0],["2015-03-09",45.3318,45.4726,44.1351,44.1703,56784.0],["2015-03-10",43.6424,45.2614,43.6424,45.0502,79423.0],["2015-03-11",45.2614,45.8245,44.5575,45.4726,82587.0],["2015-03-12",45.7189,46.3524,44.9094,45.0502,70219.0],["2015-03-13",45.0502,45.2614,44.4871,44.9446,67651.0],["2015-03-16",45.2614,45.367,44.8038,45.191,85217.0],["2015-03-17",45.0502,45.2262,44.9094,45.1206,49162.0],["2015-03-18",44.9094,46.0005,44.5927,45.8245,93537.0],["2015-03-19",45.6133,45.8597,44.9446,45.2262,110650.0],["2015-03-20",45.5077,46.81,45.015,46.7044,159195.0],["2015-03-23",46.5284,47.3027,46.5284,47.2323,51504.0],["2015-03-24",47.162,47.162,46.3877,46.5636,73753.0],["2015-03-25",46.4932,46.5636,44.8742,44.8742,92900.0],["2015-03-26",44.7335,45.367,44.5223,44.6983,76711.0],["2015-03-27",44.6279,45.8597,44.6279,45.7893,63193.0],["2015-03-30",45.9301,46.0005,45.0854,45.6133,141836.0],["2015-03-31",45.2262,47.3027,45.2262,45.7541,248973.0],["2015-04-01",45.543,46.5636,45.367,46.5284,73363.0],["2015-04-02",46.5988,46.6692,45.6485,45.7541,275557.0],["2015-04-06",45.5781,46.1413,45.4726,45.7541,189005.0],["2015-04-07",45.8245,45.9653,45.4726,45.6133,101796.0],["2015-04-08",45.9301,47.5139,45.9301,47.5139,256738.0],["2015-04-09",47.5491,47.9714,47.2675,47.5843,141302.0],["2015-04-10",47.901,49.1681,47.901,48.9921,181958.0],["2015-04-13",49.1681,49.4848,48.8513,49.1681,271715.0],["2015-04-14",48.9921,49.2033,48.2882,49.1329,100296.0],["2015-04-15",49.2385,49.5552,48.8161,48.8513,107486.0],["2015-04-16",48.8865,49.5904,48.7457,49.3089,80491.0],["2015-04-17",48.9569,49.3089,48.605,49.1681,81293.0],["2015-04-20",49.3792,49.6256,49.1681,49.3441,80553.0],["2015-04-21",49.3441,49.7312,49.0625,49.0977,106315.0],["2015-04-22",48.8865,49.9424,48.8865,49.5552,110773.0],["2015-04-23",49.696,50.3295,49.5552,49.8016,206549.0],["2015-04-24",49.7312,49.8016,49.2737,49.4848,163674.0],["2015-04-27",49.52,50.1888,48.8161,49.0273,135323.0],["2015-04-28",49.1329,49.8016,48.8865,49.7312,150690.0],["2015-04-29",48.7105,49.2385,47.8659,48.5346,193319.0],["2015-04-30",48.429,48.5698,47.5491,47.6547,199852.0],["2015-05-01",47.8659,48.5346,47.6195,48.3234,160408.0],["2015-05-04",48.3938,48.8161,47.9362,48.0066,123860.0],["2015-05-05",47.7955,48.3586,47.0212,47.7603,146109.0],["2015-05-06",47.7603,48.1122,46.8804,47.0915,148369.0],["2015-05-07",46.9508,47.5139,46.5636,47.1971,106069.0],["2015-05-08",47.5139,48.253,47.1267,47.3731,151081.0],["2015-05-11",47.2675,47.5843,47.2675,47.4083,127825.0],["2015-05-12",47.2675,48.0418,46.4228,47.9362,193524.0],["2015-05-13",48.1826,48.3938,47.1267,47.5843,191285.0],["2015-05-14",47.8307,48.1122,47.6899,48.1122,71308.0],["2015-05-15",48.2178,49.2033,47.8307,49.0977,121312.0],["2015-05-18",48.9569,49.696,48.605,49.6256,131584.0],["2015-05-19",49.6256,49.9072,49.0273,49.696,116094.0],["2015-05-20",49.8016,50.2592,49.6256,50.1184,112684.0],["2015-05-21",50.1184,51.1038,49.9776,50.8927,193360.0],["2015-05-22",50.8223,51.2798,50.0832,50.4351,104199.0],["2015-05-26",50.1888,50.5407,50.048,50.2591,107897.0],["2015-05-27",50.3295,50.8575,49.9072,50.7519,74308.0],["2015-05-28",50.7519,50.7519,50.1536,50.5055,88873.0],["2015-05-29",50.3295,50.6815,49.872,50.0128,97872.0],["2015-06-01",50.1887,50.7167,49.7664,50.6815,77348.0],["2015-06-02",50.3647,51.7374,50.1536,51.667,180972.0],["2015-06-03",51.667,51.9837,51.315,51.9837,319110.0],["2015-06-04",51.7022,51.9485,51.2094,51.9133,125072.0],["2015-06-05",51.8781,51.9837,51.1742,51.5966,71370.0],["2015-06-08",51.5614,51.5614,50.8927,50.9279,78622.0],["2015-06-09",50.8927,51.2094,50.3647,50.3999,153423.0],["2015-06-10",50.5055,50.963,49.872,49.9776,211562.0],["2015-06-11",50.1184,50.4351,49.7312,49.8016,280549.0],["2015-06-12",49.872,50.2943,49.4848,49.4848,273872.0],["2015-06-15",49.3441,49.4848,48.7809,49.1329,120696.0],["2015-06-16",49.0273,49.1329,48.7457,48.9569,130516.0],["2015-06-17",49.1329,49.2737,48.605,49.2385,114122.0],["2015-06-18",49.2033,49.4145,48.9569,49.2033,251315.0],["2015-06-19",49.0625,49.2385,48.8161,48.8161,246097.0],["2015-06-22",49.0977,49.2737,48.5346,48.5698,110219.0],["2015-06-23",48.7457,49.0273,48.5698,48.7105,213144.0],["2015-06-24",48.7457,49.3089,48.4994,49.0273,133721.0],["2015-06-25",49.1681,49.2033,48.7809,48.8161,68966.0],["2015-06-26",48.8161,48.8513,47.7251,48.0066,339407.0],["2015-06-29",47.6547,48.429,46.8804,46.9156,210514.0],["2015-06-30",47.1971,47.3379,46.634,46.8804,143418.0],["2015-07-01",47.0916,47.8659,46.7396,47.8659,412092.0],["2015-07-02",48.0418,48.3586,47.3027,47.4787,112499.0],["2015-07-06",47.1619,47.7603,46.9156,47.2675,74102.0],["2015-07-07",47.4083,47.4787,46.5636,47.0564,116546.0],["2015-07-08",46.634,47.0564,46.5636,46.634,113896.0],["2015-07-09",46.9508,47.3027,46.8452,46.9508,134337.0],["2015-07-10",47.1971,47.7251,47.0212,47.5139,63214.0],["2015-07-13",47.6195,48.3586,47.5491,48.3234,95180.0],["2015-07-14",48.2178,48.605,48.0418,48.253,61468.0],["2015-07-15",48.2882,48.3234,47.7955,47.9362,123613.0],["2015-07-16",48.0066,48.253,47.5491,47.6195,66624.0],["2015-07-17",47.6195,47.9362,47.4083,47.4435,92756.0],["2015-07-20",47.3379,47.5843,46.3525,46.8452,146684.0],["2015-07-21",47.0212,47.3027,46.4932,46.7044,65227.0],["2015-07-22",46.4228,47.0212,46.4228,46.6692,63193.0],["2015-07-23",46.81,46.986,46.0357,46.0709,118292.0],["2015-07-24",45.8949,46.3524,45.191,45.2262,85833.0],["2015-07-27",45.1206,45.5429,44.9094,44.9798,100542.0],["2015-07-28",45.2966,45.7189,44.839,45.5078,102350.0],["2015-07-29",45.5781,46.3524,45.4374,46.1061,109767.0],["2015-07-30",45.8597,46.2117,45.5078,46.2117,87743.0],["2015-07-31",46.2821,46.7044,45.9301,46.1061,76239.0],["2015-08-03",46.1061,46.2469,45.7189,46.1061,98118.0],["2015-08-04",45.543,46.2821,44.8742,45.6837,86942.0],["2015-08-05",45.8245,45.8597,44.0295,44.3815,268942.0],["2015-08-06",44.3463,44.5575,43.5016,43.572,122442.0],["2015-08-07",43.2904,43.6424,43.0441,43.4664,86326.0],["2015-08-10",43.6072,43.8184,43.3256,43.572,78745.0],["2015-08-11",43.3256,43.572,42.9385,43.2904,84867.0],["2015-08-12",42.9737,43.3256,42.6217,43.0793,52839.0],["2015-08-13",42.9033,43.5368,42.4106,43.4664,112848.0],["2015-08-14",43.2904,44.6279,43.0089,44.6279,189375.0],["2015-08-17",44.4519,45.2614,44.1703,45.2614,106664.0],["2015-08-18",45.2262,45.6133,44.9446,45.1558,104405.0],["2015-08-19",44.8038,45.1206,44.6279,44.8742,85381.0],["2015-08-20",44.6983,44.6983,43.8184,43.8536,111369.0],["2015-08-21",43.1145,43.9592,42.2346,42.9033,184054.0],["2015-08-24",41.3899,41.3899,40.6156,41.0731,209323.0],["2015-08-25",42.2346,42.6217,41.1435,41.2139,337415.0],["2015-08-26",41.9178,42.0938,40.7212,42.0938,174809.0],["2015-08-27",42.2698,43.748,41.953,43.5016,139884.0],["2015-08-28",43.6072,44.1351,43.2553,43.8184,82505.0],["2015-08-31",43.5016,44.0295,43.0089,43.8888,233441.0],["2015-09-01",43.0793,43.5016,41.601,41.953,348591.0],["2015-09-02",42.5865,43.396,42.129,43.1145,127393.0],["2015-09-03",43.1849,43.5016,42.9737,43.2552,175754.0],["2015-09-04",42.6569,43.1849,42.6569,42.9033,75088.0],["2015-09-08",43.396,43.8888,42.9385,43.5368,162955.0],["2015-09-09",43.8184,43.8536,42.5161,42.5865,96557.0],["2015-09-10",42.3754,42.7273,41.953,42.2346,772064.0],["2015-09-11",41.8826,45.015,41.8474,44.9094,931157.0],["2015-09-14",45.0854,46.0005,44.839,45.9301,177849.0],["2015-09-15",45.8949,46.458,45.6485,46.4228,129427.0],["2015-09-16",46.458,47.7955,46.3876,47.6195,219533.0],["2015-09-17",47.6195,48.7457,47.5491,48.3586,223128.0],["2015-09-18",47.8307,48.429,47.5139,47.6547,446092.0],["2015-09-21",47.9714,48.2882,47.8307,48.0066,142637.0],["2015-09-22",48.1826,48.4994,47.2323,47.3027,162770.0],["2015-09-23",47.4083,47.6195,46.8452,47.2323,117368.0],["2015-09-24",46.9508,47.2323,46.6692,46.9156,172796.0],["2015-09-25",47.1971,47.1971,45.8597,45.9301,154676.0],["2015-09-28",45.7893,46.0357,45.191,45.2614,132653.0],["2015-09-29",45.2262,45.2262,43.7832,43.8184,176000.0],["2015-09-30",44.0295,44.3815,43.5368,44.2759,484510.0],["2015-10-01",44.5223,44.8742,43.4664,43.8184,154922.0],["2015-10-02",43.6072,44.2055,42.8681,44.1703,147650.0],["2015-10-05",44.3463,44.6631,44.1351,44.5927,181671.0],["2015-10-06",44.5223,44.9798,44.2055,44.839,172323.0],["2015-10-07",44.839,45.6133,44.839,45.6133,153875.0],["2015-10-08",45.6133,45.9653,45.1206,45.8949,113136.0],["2015-10-09",46.0357,46.3524,45.4374,45.7189,116258.0],["2015-10-12",45.8245,45.8597,45.4726,45.5781,49367.0],["2015-10-13",45.367,45.6485,44.5575,44.6631,112191.0],["2015-10-14",44.7687,45.0502,43.6776,43.748,268407.0],["2015-10-15",43.7832,45.9301,43.7832,45.7541,468403.0],["2015-10-16",45.6837,46.5284,45.5781,45.7893,203858.0],["2015-10-19",45.6485,46.8452,45.6485,46.3172,151265.0],["2015-10-20",46.3173,46.458,45.8597,46.2117,55387.0],["2015-10-21",46.3173,46.3877,45.6486,45.6837,88010.0],["2015-10-22",46.0357,46.3876,45.7541,46.1061,61632.0],["2015-10-23",46.3172,46.458,45.6837,46.2469,56311.0],["2015-10-26",46.1413,46.2117,45.7189,46.0357,80368.0],["2015-10-27",45.7893,46.0357,44.6983,44.7335,126346.0],["2015-10-28",44.8391,45.7189,44.4167,45.015,113013.0],["2015-10-29",44.7334,45.1206,44.4871,44.839,264935.0],["2015-10-30",44.839,45.8597,44.4167,45.5429,221053.0],["2015-11-02",45.543,46.2469,45.2262,46.0709,204290.0],["2015-11-03",45.7541,45.8597,44.1703,44.4519,371620.0],["2015-11-04",44.5927,44.6279,43.7832,44.3815,145842.0],["2015-11-05",44.4519,44.4519,43.9592,44.0999,107075.0],["2015-11-06",43.8536,44.2759,43.1848,44.0647,159175.0],["2015-11-09",43.924,43.9592,42.6921,42.6921,132653.0],["2015-11-10",42.6569,43.6424,42.4106,43.2201,687484.0],["2015-11-11",43.22,44.2407,42.9033,44.0647,409935.0],["2015-11-12",43.6776,43.8536,42.7625,43.6424,199831.0],["2015-11-13",43.3256,44.4167,42.8681,43.8184,181568.0],["2015-11-16",43.748,44.3815,42.9737,44.3463,324143.0],["2015-11-17",44.3463,44.6983,43.6776,44.4871,184834.0],["2015-11-18",44.6279,44.7687,44.1703,44.6983,80532.0],["2015-11-19",44.5575,44.7334,44.1703,44.4519,69665.0],["2015-11-20",44.6279,45.015,44.0999,44.1351,104138.0],["2015-11-23",44.0647,44.2759,43.924,43.9592,77862.0],["2015-11-24",43.7832,44.3111,43.4664,44.2407,90353.0],["2015-11-25",44.2407,44.9798,43.7832,44.8742,137480.0],["2015-11-27",44.9798,45.4022,44.6983,45.0854,40636.0],["2015-11-30",45.367,46.5284,44.6983,46.458,252650.0],["2015-12-01",46.4932,46.9508,46.0709,46.5284,130311.0],["2015-12-02",46.458,46.4932,45.1558,45.2966,99371.0],["2015-12-03",45.367,45.5078,44.5927,44.7687,179164.0],["2015-12-04",44.8038,45.0854,44.2759,45.0502,115355.0],["2015-12-07",44.839,44.8742,43.9592,44.2759,98878.0],["2015-12-08",44.0296,44.0647,42.9033,43.6424,146294.0],["2015-12-09",43.5016,44.0647,43.3256,43.4664,97420.0],["2015-12-10",43.4664,43.7832,43.1497,43.4664,88072.0],["2015-12-11",42.9385,43.2904,42.6217,42.7273,101426.0],["2015-12-14",42.6569,42.9737,41.4251,41.4955,155867.0],["2015-12-15",41.7418,42.2346,41.4955,41.6362,169159.0],["2015-12-16",41.8474,42.8681,41.8474,42.5865,207741.0],["2015-12-17",42.6217,42.7977,41.6011,41.6011,111102.0],["2015-12-18",41.6363,41.7418,40.6508,41.7066,269414.0],["2015-12-21",41.8826,42.0586,41.2843,41.5659,347687.0],["2015-12-22",42.6921,42.9385,41.9178,42.8681,146664.0],["2015-12-23",43.0441,43.748,43.0441,43.4664,427788.0],["2015-12-24",43.5368,43.8184,42.8681,43.0089,83142.0],["2015-12-28",42.9033,42.9385,41.6714,42.0938,210288.0],["2015-12-29",42.2698,42.5513,42.0586,42.1994,146212.0],["2015-12-30",42.0938,42.2698,41.5307,41.5659,173638.0],["2015-12-31",41.4955,41.601,41.2843,41.2843,151245.0],["2016-01-04",40.6156,40.686,39.9469,40.0173,220273.0],["2016-01-05",40.1932,40.9675,40.0877,40.7564,220232.0],["2016-01-06",40.1932,40.9675,39.8413,40.0877,238023.0],["2016-01-07",39.8061,39.8413,38.9966,39.1022,223642.0],["2016-01-08",39.1726,39.4893,38.3631,38.3631,153176.0],["2016-01-11",38.4335,38.9614,38.1167,38.2575,214520.0],["2016-01-12",38.5742,39.0318,37.7296,37.9055,241166.0],["2016-01-13",37.9055,38.2927,36.8497,37.3776,227628.0],["2016-01-14",37.4832,38.0111,36.7089,37.5184,270338.0],["2016-01-15",36.9904,36.9904,35.5474,36.4625,238454.0],["2016-01-19",36.5329,36.7089,33.6821,33.9636,363773.0],["2016-01-20",33.4709,33.5765,31.5351,33.0837,1077882.0],["2016-01-21",33.1189,33.7877,32.8022,33.4709,544868.0],["2016-01-22",33.9988,34.7379,33.7525,34.6323,232702.0],["2016-01-25",34.386,34.4916,33.2245,33.3301,375791.0],["2016-01-26",33.5765,35.3714,33.3653,35.3363,271674.0],["2016-01-27",35.1251,36.1458,34.3156,34.5972,261012.0],["2016-01-28",35.0899,35.2307,34.2804,34.3156,252773.0],["2016-01-29",34.4916,36.7793,34.4916,36.7441,301093.0],["2016-02-01",36.4273,36.4273,35.5122,35.5826,173350.0],["2016-02-02",35.2659,35.2659,34.1044,34.5268,199873.0],["2016-02-03",34.7731,34.7731,33.4005,33.8229,159319.0],["2016-02-04",33.7525,34.6676,33.7525,34.034,94420.0],["2016-02-05",33.8933,34.1396,32.5206,32.5558,124784.0],["2016-02-08",32.415,32.4502,29.4938,30.4441,407162.0],["2016-02-09",29.9865,30.5849,29.529,29.5994,254088.0],["2016-02-10",29.705,30.5849,29.3882,29.9514,173248.0],["2016-02-11",29.353,29.4938,26.7134,26.8894,338853.0],["2016-02-12",27.0301,27.4525,26.7486,27.4525,246651.0],["2016-02-16",28.6843,29.529,28.4379,29.1419,219410.0],["2016-02-17",29.3178,31.8871,29.3178,31.0424,323527.0],["2016-02-18",31.1832,31.5703,30.2329,30.3385,197366.0],["2016-02-19",30.1977,30.6553,30.0217,30.0921,229518.0],["2016-02-22",30.5849,31.6407,30.5849,31.2184,216164.0],["2016-02-23",30.972,31.3944,30.6905,30.7257,119196.0],["2016-02-24",30.4089,31.2888,29.6698,31.2184,205173.0],["2016-02-25",31.4648,32.7318,31.0424,31.7463,322644.0],["2016-02-26",30.3385,31.4296,28.9307,30.0921,453591.0],["2016-02-29",30.1273,30.7256,29.4234,29.7754,223005.0],["2016-03-01",29.9162,30.3385,29.4938,30.2329,240611.0],["2016-03-02",30.1625,31.5,30.0569,31.3592,254376.0],["2016-03-03",31.4648,32.3095,30.9368,32.2743,379961.0],["2016-03-04",32.3447,33.5061,32.0631,32.6262,260108.0],["2016-03-07",32.591,32.8374,32.1335,32.3446,128297.0],["2016-03-08",32.3094,32.3094,31.0424,31.0776,140911.0],["2016-03-09",31.148,31.8519,30.6201,31.5703,424850.0],["2016-03-10",31.4999,31.6759,29.8106,31.0776,294745.0],["2016-03-11",31.324,34.9843,31.324,34.5972,206077.0],["2016-03-14",34.4212,34.5268,33.2245,33.4709,74821.0],["2016-03-15",33.2597,33.2597,32.1687,32.2391,95345.0],["2016-03-16",32.1335,33.3301,32.1335,33.1541,91873.0],["2016-03-17",33.0837,34.7379,32.8726,34.6323,114512.0],["2016-03-18",34.8787,35.1955,33.0486,33.1893,241597.0],["2016-03-21",33.1893,33.5765,32.6262,32.6966,85689.0],["2016-03-22",32.3798,33.0134,32.1335,32.5558,67960.0],["2016-03-23",32.5558,32.943,30.8664,30.8664,159175.0],["2016-03-24",30.6905,32.2743,30.5145,32.2391,179719.0],["2016-03-28",32.4502,32.6614,31.1832,32.1335,206406.0],["2016-03-29",31.8167,33.119,31.4296,32.6614,140151.0],["2016-03-30",32.8374,33.2597,32.3446,32.3446,83963.0],["2016-03-31",32.3446,34.2452,31.6055,33.9988,528310.0],["2016-04-01",33.6117,33.8581,32.8022,33.4709,81786.0],["2016-04-04",33.4005,33.4709,32.6966,32.6966,78581.0],["2016-04-05",32.4502,32.767,32.2039,32.5206,66254.0],["2016-04-06",32.5558,33.1189,32.2743,32.9078,46922.0],["2016-04-07",32.7318,33.0134,31.6407,31.8871,69932.0],["2016-04-08",32.3446,33.0134,31.9575,32.415,68802.0],["2016-04-11",32.5558,33.2597,32.2039,32.6262,55161.0],["2016-04-12",32.767,33.1893,32.5558,32.9782,43615.0],["2016-04-13",33.0134,34.4212,32.9782,34.4212,90373.0],["2016-04-14",34.3156,34.3508,33.1541,33.5413,93763.0],["2016-04-15",33.3301,33.6821,33.1541,33.6469,45341.0],["2016-04-18",33.4357,33.6821,32.9078,33.5765,55140.0],["2016-04-19",33.7877,34.0692,33.1189,33.4005,39958.0],["2016-04-20",33.3301,33.9636,33.1893,33.6469,88668.0],["2016-04-21",33.8229,33.9988,33.4005,33.7173,38623.0],["2016-04-22",33.7877,34.21,33.7525,33.9285,39116.0],["2016-04-25",33.8581,34.1748,33.5061,34.1396,45464.0],["2016-04-26",34.2804,34.8435,34.1748,34.8435,69480.0],["2016-04-27",34.7731,35.1251,34.1396,34.9491,106397.0],["2016-04-28",34.6324,34.9843,34.4916,34.7731,65186.0],["2016-04-29",34.8083,34.9491,33.9284,34.4916,60687.0],["2016-05-02",34.4916,34.5972,33.8229,34.5972,75068.0],["2016-05-03",34.386,34.386,31.8167,32.5558,208439.0],["2016-05-04",32.4854,32.7318,32.2039,32.2391,113177.0],["2016-05-05",32.4854,32.9078,32.0983,32.4502,103275.0],["2016-05-06",32.3798,33.1893,32.3798,32.5206,100871.0],["2016-05-09",32.5206,34.6324,32.5206,34.4212,438183.0],["2016-05-10",34.6675,35.1251,34.1748,34.8435,132673.0],["2016-05-11",34.6675,35.5474,34.3508,34.9139,151122.0],["2016-05-12",34.9843,35.0899,33.5765,34.2452,67220.0],["2016-05-13",34.0692,34.386,33.6469,34.1748,50312.0],["2016-05-16",34.1396,34.5268,34.034,34.386,48422.0],["2016-05-17",34.3156,35.1251,33.6469,33.6469,108185.0],["2016-05-18",33.3301,34.4916,33.3301,33.9636,260169.0],["2016-05-19",33.6117,34.1748,32.943,33.3653,72500.0],["2016-05-20",33.5061,33.8932,33.2245,33.5061,68905.0],["2016-05-23",33.5413,33.5765,33.0486,33.0486,138097.0],["2016-05-24",33.4005,33.4005,32.767,32.9782,115560.0],["2016-05-25",33.0838,35.0547,32.9782,35.0195,376551.0],["2016-05-26",35.0899,35.6882,35.0899,35.5826,159545.0],["2016-05-27",35.5122,35.8642,35.3363,35.5474,72828.0],["2016-05-31",35.5826,36.3217,35.4067,36.005,102124.0],["2016-06-01",35.829,36.2513,35.3715,36.1106,61447.0],["2016-06-02",36.005,36.3921,35.8994,36.2161,40472.0],["2016-06-03",36.4273,36.6385,35.3011,35.8642,98180.0],["2016-06-06",35.8994,36.4625,35.7586,36.3217,98899.0],["2016-06-07",36.2161,36.9552,36.2161,36.9201,148636.0],["2016-06-08",36.8497,37.5888,36.8497,37.4832,120573.0],["2016-06-09",37.2016,37.4128,36.6033,36.7441,98365.0],["2016-06-10",36.3569,36.5329,35.0899,35.2307,95098.0],["2016-06-13",35.2307,35.3363,34.21,34.21,58797.0],["2016-06-14",34.0692,34.4916,33.4005,33.5413,113074.0],["2016-06-15",33.6821,34.562,33.6117,34.1748,73938.0],["2016-06-16",33.8229,34.034,33.4005,33.7173,63953.0],["2016-06-17",33.8229,34.9491,33.5765,34.8787,264052.0],["2016-06-20",35.4771,35.5122,33.7877,34.21,104918.0],["2016-06-21",34.0692,34.562,33.4709,34.21,174049.0],["2016-06-22",34.4212,34.4212,33.2949,33.2949,38808.0],["2016-06-23",33.9284,33.9284,33.5413,33.7173,51278.0],["2016-06-24",32.767,33.6821,31.9575,31.9927,686046.0],["2016-06-27",31.5703,32.2039,30.7609,30.9368,211603.0],["2016-06-28",31.3944,32.6262,31.3592,32.415,124784.0],["2016-06-29",32.8022,33.3653,32.3798,33.0837,86264.0],["2016-06-30",33.0838,33.7877,32.6262,33.7525,152005.0],["2016-07-01",33.7525,34.3508,32.943,32.943,133618.0],["2016-07-05",32.6966,32.9782,32.0279,32.415,213760.0],["2016-07-06",32.3446,33.2245,32.3446,33.1541,122319.0],["2016-07-07",33.1893,33.6117,32.9078,33.3301,58571.0],["2016-07-08",33.8229,34.5268,33.3301,33.5413,132899.0],["2016-07-11",33.7173,34.1396,33.6117,33.9988,84826.0],["2016-07-12",34.4212,35.3363,34.2452,35.1955,103008.0],["2016-07-13",35.4419,35.4419,34.562,34.8435,55880.0],["2016-07-14",35.4067,35.4418,34.9139,35.2307,131009.0],["2016-07-15",35.477,35.5826,35.0547,35.4418,39999.0],["2016-07-18",35.3363,35.9346,35.3363,35.8994,169961.0],["2016-07-19",35.8642,36.181,35.5474,35.8994,47621.0],["2016-07-20",35.9346,36.2513,35.5826,35.829,66747.0],["2016-07-21",35.7234,36.4977,35.5123,36.2514,143541.0],["2016-07-22",36.3921,36.6033,36.005,36.3217,51381.0],["2016-07-25",36.1458,36.3569,35.8994,36.181,31679.0],["2016-07-26",36.0754,36.3569,35.5474,35.8994,62803.0],["2016-07-27",35.6178,36.1106,35.6178,35.829,44416.0],["2016-07-28",35.8642,36.181,35.653,36.005,42136.0],["2016-07-29",35.7938,36.6737,35.7938,36.4625,57729.0],["2016-08-01",36.2865,36.7089,35.9698,36.2161,63748.0],["2016-08-02",36.2513,36.2865,35.1955,35.3011,86983.0],["2016-08-03",35.2659,36.0402,34.9491,36.0402,88298.0],["2016-08-04",36.2865,39.1374,36.2865,38.4335,178116.0],["2016-08-05",39.3133,39.3837,38.5742,38.7854,165544.0],["2016-08-08",38.715,39.1022,38.4687,38.8558,126161.0],["2016-08-09",38.9966,39.4542,38.715,38.9966,80122.0],["2016-08-10",38.9966,39.2782,38.2223,38.715,93681.0],["2016-08-11",38.7854,39.067,38.2575,38.6095,85114.0],["2016-08-12",38.5742,38.9262,38.0111,38.2575,98077.0],["2016-08-15",38.7854,38.9262,38.3279,38.8206,56578.0],["2016-08-16",38.715,38.891,38.5743,38.6798,72870.0],["2016-08-17",38.6798,38.8558,38.1871,38.4687,51648.0],["2016-08-18",38.5391,38.8558,38.2575,38.3279,117861.0],["2016-08-19",38.2575,38.6798,37.9759,38.4687,54010.0],["2016-08-22",38.2927,38.5391,37.9055,38.4687,63234.0],["2016-08-23",38.6446,38.9262,38.3983,38.4687,78519.0],["2016-08-24",38.3279,38.6446,38.0815,38.1871,57667.0],["2016-08-25",38.1167,38.4335,38.0463,38.1871,39465.0],["2016-08-26",38.3631,38.4335,37.448,37.6592,63070.0],["2016-08-29",37.6944,38.2575,37.6592,37.7295,84107.0],["2016-08-30",37.7648,37.8703,37.1664,37.4128,75664.0],["2016-08-31",37.2368,38.0815,37.2368,38.0463,187238.0],["2016-09-01",38.1519,38.3279,37.5888,37.9055,102802.0],["2016-09-02",38.2223,38.539,37.9759,38.0815,64179.0],["2016-09-06",38.0463,38.2223,37.3776,37.9407,54483.0],["2016-09-07",37.8,38.0815,37.5888,37.8352,63399.0],["2016-09-08",37.8703,38.0463,37.5184,37.8352,48114.0],["2016-09-09",37.5184,37.7296,36.7089,36.7441,75212.0],["2016-09-12",36.7441,37.0609,36.2162,36.9553,67282.0],["2016-09-13",36.6033,36.6385,35.8642,35.8994,90989.0],["2016-09-14",35.8994,37.0608,35.8994,36.8497,101138.0],["2016-09-15",36.9553,37.3776,36.7089,37.2016,60810.0],["2016-09-16",37.1312,38.1519,36.9201,37.5536,330779.0],["2016-09-19",37.6944,38.1519,37.5888,37.8703,91503.0],["2016-09-20",38.2223,38.2223,37.2368,37.3072,47847.0],["2016-09-21",37.5536,37.9055,37.272,37.8352,79094.0],["2016-09-22",38.1871,38.3279,37.7648,38.1519,56558.0],["2016-09-23",37.8351,38.2223,37.5536,37.7999,34986.0],["2016-09-26",37.5184,37.9407,37.3424,37.3424,47457.0],["2016-09-27",37.3776,37.7648,37.1664,37.5184,33240.0],["2016-09-28",37.5536,38.0111,37.3776,37.9759,50990.0],["2016-09-29",37.7648,38.0111,37.3072,37.4128,34493.0],["2016-09-30",37.624,38.1871,37.4128,37.7648,123469.0],["2016-10-03",37.6592,37.7648,37.096,37.5184,57236.0],["2016-10-04",37.6592,38.0111,37.3072,37.448,79259.0],["2016-10-05",37.6944,37.7647,37.096,37.3776,36137.0],["2016-10-06",37.3072,37.4832,36.8497,37.2368,51812.0],["2016-10-07",37.3776,37.5536,36.7793,37.1312,59845.0],["2016-10-10",37.3776,37.8351,37.3776,37.4832,32911.0],["2016-10-11",37.448,37.5888,37.096,37.4128,37637.0],["2016-10-12",37.4832,38.0815,37.448,37.7648,53414.0],["2016-10-13",37.5888,38.1167,37.3424,37.6944,65124.0],["2016-10-14",37.9407,38.2575,37.7647,37.9055,69048.0],["2016-10-17",38.0111,38.2927,37.7295,38.0815,68884.0],["2016-10-18",38.3631,38.891,38.0815,38.7502,111122.0],["2016-10-19",38.7854,39.8765,38.7854,39.7005,142822.0],["2016-10-20",39.5949,40.51,39.4189,40.334,204516.0],["2016-10-21",39.8765,40.5804,39.6301,40.0877,140891.0],["2016-10-24",40.4044,40.6508,40.1228,40.1932,139370.0],["2016-10-25",40.1932,40.2636,39.6653,39.9469,79649.0],["2016-10-26",39.7357,40.1229,39.4541,39.7005,73897.0],["2016-10-27",39.8765,39.9469,38.891,39.1022,90435.0],["2016-10-28",39.3837,39.5597,38.8558,39.1022,92345.0],["2016-10-31",39.1726,39.3837,38.891,39.1726,88668.0],["2016-11-01",39.4541,39.4541,38.0111,38.1167,204536.0],["2016-11-02",37.9759,38.1871,37.1312,37.1312,153957.0],["2016-11-03",39.5245,40.4044,38.2223,38.6446,185163.0],["2016-11-04",38.4335,38.9262,37.5184,38.2223,110095.0],["2016-11-07",38.9966,39.2078,38.3631,38.6095,111718.0],["2016-11-08",38.4687,39.3837,38.1167,38.9614,77410.0],["2016-11-09",38.5742,39.9117,38.3631,39.4189,120018.0],["2016-11-10",39.7005,40.2636,38.7502,39.7709,153710.0],["2016-11-11",39.6653,41.5659,39.4541,41.4251,169241.0],["2016-11-14",41.5307,41.5307,40.862,41.3547,260436.0],["2016-11-15",41.2843,42.4106,41.1083,42.1994,282233.0],["2016-11-16",42.0938,42.3754,41.5307,42.0586,140973.0],["2016-11-17",42.305,43.4664,42.0586,43.1145,156895.0],["2016-11-18",43.1849,43.7128,43.0089,43.6072,146232.0],["2016-11-21",43.8536,44.5575,42.9033,43.5368,200818.0],["2016-11-22",43.8184,44.6631,43.572,44.1351,195271.0],["2016-11-23",44.0647,44.7335,43.8184,44.4167,118375.0],["2016-11-25",44.2759,44.5927,44.0295,44.5927,51545.0],["2016-11-28",44.3815,44.9798,44.2407,44.6631,189559.0],["2016-11-29",44.5927,45.1558,44.1351,44.3463,120922.0],["2016-11-30",44.3111,44.3111,42.5865,43.0089,1294970.0],["2016-12-01",43.1497,43.5368,42.0586,42.1642,197592.0],["2016-12-02",42.2346,43.0441,42.0586,42.4105,227504.0],["2016-12-05",42.5865,42.8681,42.3402,42.6921,316295.0],["2016-12-06",42.9385,44.3815,42.9033,44.2407,343044.0],["2016-12-07",44.3111,44.9798,44.0647,44.3111,216698.0],["2016-12-08",44.2407,44.6631,43.8536,44.2759,159442.0],["2016-12-09",44.2055,44.7335,44.0999,44.5223,95078.0],["2016-12-12",44.4167,44.8742,43.7832,43.8536,161640.0],["2016-12-13",44.2759,44.6631,43.6072,43.8888,72109.0],["2016-12-14",43.748,44.1703,43.3256,43.924,162852.0],["2016-12-15",43.9592,44.3463,43.4312,43.5368,91462.0],["2016-12-16",43.7128,44.5223,43.572,43.6072,223478.0],["2016-12-19",43.8536,44.2055,43.4664,43.924,87682.0],["2016-12-20",43.924,44.4519,43.396,44.0999,163715.0],["2016-12-21",44.2055,44.5575,43.6424,43.6776,89469.0],["2016-12-22",43.8184,43.8184,42.9385,43.0793,87949.0],["2016-12-23",42.9385,43.2904,42.7977,43.1497,85237.0],["2016-12-27",43.1497,43.924,43.1497,43.4312,37698.0],["2016-12-28",43.396,43.572,43.0441,43.3256,59865.0],["2016-12-29",43.3256,43.6776,43.0793,43.5368,77554.0],["2016-12-30",43.5368,43.8536,43.2552,43.5368,86182.0],["2017-01-03",43.924,44.1351,42.9033,43.4664,113855.0],["2017-01-04",43.7128,44.839,43.6776,44.4167,117471.0],["2017-01-05",44.1703,44.5223,43.6776,44.0647,86860.0],["2017-01-06",44.0999,44.0999,43.1496,43.1848,66912.0],["2017-01-09",43.2201,43.3256,42.2698,42.2698,91708.0],["2017-01-10",42.305,43.8184,42.305,43.748,134440.0],["2017-01-11",43.6424,43.9943,43.0441,43.924,69110.0],["2017-01-12",43.748,43.748,42.6217,43.0441,60851.0],["2017-01-13",43.1849,43.6424,42.8681,43.0441,29666.0],["2017-01-17",43.0793,43.22,42.6921,42.8329,50374.0],["2017-01-18",42.9385,43.2552,42.5513,43.1848,43759.0],["2017-01-19",42.6217,42.7273,40.7212,41.1435,248706.0],["2017-01-20",41.0379,41.3547,40.686,40.8971,102289.0],["2017-01-23",41.0027,41.4251,40.7564,41.2491,67939.0],["2017-01-24",41.2843,41.9178,41.1787,41.6011,51401.0],["2017-01-25",41.7418,42.1994,41.3899,41.6011,40657.0],["2017-01-26",41.7418,42.0938,41.2843,41.3547,39773.0],["2017-01-27",41.3547,41.3547,40.6508,40.7916,47498.0],["2017-01-30",40.6156,40.8972,39.243,39.4541,114142.0],["2017-01-31",39.4541,39.9117,38.539,39.4893,157326.0],["2017-02-01",39.7005,40.2284,39.1022,39.3134,82813.0],["2017-02-02",39.2781,40.3692,39.2781,40.2284,71555.0],["2017-02-03",40.6156,41.4955,40.51,41.4251,78663.0],["2017-02-06",41.3547,41.3547,40.6156,40.686,45382.0],["2017-02-07",40.6508,40.9323,40.0173,40.0525,47231.0],["2017-02-08",40.0173,40.4044,39.6653,40.1581,52202.0],["2017-02-09",40.1932,40.5804,39.9469,40.2636,34760.0],["2017-02-10",40.51,41.2491,40.334,41.0731,47416.0],["2017-02-13",41.3899,41.4955,40.862,41.0027,29398.0],["2017-02-14",40.8971,41.2491,40.51,41.2139,94728.0],["2017-02-15",40.9323,41.3899,40.686,41.2139,63152.0],["2017-02-16",41.2491,41.6011,41.1435,41.3547,49429.0],["2017-02-17",41.4603,41.4955,41.0379,41.4251,65905.0],["2017-02-21",41.6362,42.8681,41.2491,42.7977,71801.0],["2017-02-22",42.6217,43.0793,42.4106,42.5513,76136.0],["2017-02-23",42.4809,42.5865,41.3547,41.9178,102083.0],["2017-02-24",41.1787,42.5865,40.1932,41.5307,156545.0],["2017-02-27",41.8122,43.0793,41.4955,42.6569,78396.0],["2017-02-28",42.4457,43.0793,42.0586,42.3754,109993.0],["2017-03-01",42.5865,43.0793,42.1642,42.5865,96084.0],["2017-03-02",42.5865,42.6569,42.0938,42.2346,54113.0],["2017-03-03",42.1994,42.9737,41.8826,42.9385,104466.0],["2017-03-06",42.5865,42.7273,41.6714,42.2346,90681.0],["2017-03-07",42.129,42.1994,41.4955,41.8474,45998.0],["2017-03-08",41.4603,41.9178,41.0027,41.0379,76177.0],["2017-03-09",40.8972,41.3899,40.1581,40.1581,51278.0],["2017-03-10",40.51,40.7916,39.9821,40.6156,64344.0],["2017-03-13",40.5452,41.0379,40.5452,40.6156,41766.0],["2017-03-14",40.5804,40.5804,39.7357,39.9117,55715.0],["2017-03-15",40.0877,41.1435,40.0877,40.862,43697.0],["2017-03-16",40.7916,41.4251,40.7564,41.0027,39444.0],["2017-03-17",40.8268,41.1435,40.686,40.9323,144342.0],["2017-03-20",40.862,41.2139,40.5452,40.6508,33610.0],["2017-03-21",40.8972,40.8972,40.1932,40.2636,65474.0],["2017-03-22",40.1932,40.6156,39.5245,40.0173,45505.0],["2017-03-23",39.9821,41.0731,39.7357,40.7212,106418.0],["2017-03-24",40.7564,41.5659,40.5804,41.2491,72212.0],["2017-03-27",40.7916,41.2139,40.7916,41.1083,26604.0],["2017-03-28",40.9675,41.777,40.7212,41.5307,77964.0],["2017-03-29",41.4603,41.953,41.2843,41.6362,41129.0],["2017-03-30",41.4603,41.7418,41.3547,41.5307,62700.0],["2017-03-31",41.6011,41.7418,41.4603,41.5307,60482.0],["2017-04-03",41.6362,41.6362,40.8267,41.1435,40574.0],["2017-04-04",41.0379,41.3195,40.6156,40.6508,59352.0],["2017-04-05",40.686,41.1083,39.9117,39.9821,102104.0],["2017-04-06",39.9117,40.8971,39.6653,40.8268,102494.0],["2017-04-07",40.7212,41.3547,40.5452,41.2491,138405.0],["2017-04-10",41.1083,42.129,41.1083,41.9882,126818.0],["2017-04-11",41.8122,42.3754,41.7418,42.0234,74246.0],["2017-04-12",41.953,43.4312,41.953,43.0793,103870.0],["2017-04-13",42.9737,43.8184,42.9737,43.5016,182410.0],["2017-04-17",43.6424,43.924,43.2552,43.7128,50518.0],["2017-04-18",43.5368,43.748,43.1145,43.396,95078.0],["2017-04-19",43.4664,43.9592,43.4312,43.748,78848.0],["2017-04-20",43.8536,43.9944,43.3256,43.6424,71740.0],["2017-04-21",43.572,43.6776,43.2904,43.4312,52778.0],["2017-04-24",43.8184,43.8184,43.3256,43.5016,57975.0],["2017-04-25",43.7128,44.0999,43.572,43.7128,48977.0],["2017-04-26",43.5016,44.5223,43.4664,44.2759,84539.0],["2017-04-27",44.2759,44.3815,43.6424,43.9944,65700.0],["2017-04-28",44.0295,44.0295,43.0089,43.0441,59619.0],["2017-05-01",43.22,43.748,43.0793,43.396,63214.0],["2017-05-02",43.2904,43.5368,42.6217,42.7977,72007.0],["2017-05-03",42.5865,42.6569,41.5659,41.8122,136967.0],["2017-05-04",43.396,44.5575,42.7625,44.0295,141302.0],["2017-05-05",44.3463,44.6279,43.6424,44.2055,117635.0],["2017-05-08",44.3111,44.3815,43.6424,43.7128,84991.0],["2017-05-09",43.7128,43.8888,42.8329,43.2904,116567.0],["2017-05-10",43.1145,43.9944,43.0441,43.6072,93188.0],["2017-05-11",43.4312,43.4312,42.1994,43.1497,82299.0],["2017-05-12",43.22,43.3256,42.2698,42.4457,66501.0],["2017-05-15",42.5865,42.8329,41.9882,42.129,51586.0],["2017-05-16",41.953,42.129,41.0027,41.7418,96783.0],["2017-05-17",41.4603,41.8122,41.2491,41.4955,75992.0],["2017-05-18",41.5307,42.305,41.4603,41.953,121826.0],["2017-05-19",41.953,42.8329,41.953,42.3402,51853.0],["2017-05-22",42.3402,42.8681,42.305,42.8329,41766.0],["2017-05-23",43.0441,43.2904,42.7625,43.0089,40677.0],["2017-05-24",43.1145,43.3608,42.8681,43.1848,36137.0],["2017-05-25",43.4312,43.9592,42.8681,43.0089,53209.0],["2017-05-26",43.1145,43.22,42.6569,43.1145,69336.0],["2017-05-30",42.9033,43.22,42.4105,42.5161,88545.0],["2017-05-31",42.5865,42.8329,42.0234,42.6217,224649.0],["2017-06-01",42.5865,43.2904,42.3754,43.1145,82423.0],["2017-06-02",43.2552,43.572,42.7977,43.1848,96536.0],["2017-06-05",43.2904,43.2904,42.5161,42.9385,85710.0],["2017-06-06",42.8681,42.9033,42.3754,42.3754,72582.0],["2017-06-07",42.4106,42.4458,41.7067,42.3402,53805.0],["2017-06-08",42.3402,42.7977,42.1994,42.6217,36692.0],["2017-06-09",42.7273,43.1145,42.5865,42.8681,58242.0],["2017-06-12",42.9385,43.7128,42.9385,43.3256,187526.0],["2017-06-13",43.396,43.8536,43.0441,43.4312,82649.0],["2017-06-14",43.6776,43.8184,43.1497,43.6424,59290.0],["2017-06-15",43.2904,43.6424,43.0441,43.1145,80183.0],["2017-06-16",42.7977,43.5368,42.5513,43.5368,259101.0],["2017-06-19",43.5368,43.5368,42.8681,43.2552,55551.0],["2017-06-20",43.0793,43.2904,42.5865,42.9385,60276.0],["2017-06-21",42.8681,43.1849,42.3754,42.3754,53620.0],["2017-06-22",42.481,42.6217,42.0586,42.3402,44272.0],["2017-06-23",42.4105,42.7625,42.0586,42.0586,379304.0],["2017-06-26",42.3754,42.9385,42.0586,42.6569,114553.0],["2017-06-27",42.6921,43.2552,42.0586,42.129,99679.0],["2017-06-28",42.2698,42.5865,42.129,42.305,124394.0],["2017-06-29",42.2698,42.4106,41.8474,42.1994,54031.0],["2017-06-30",42.4457,42.7625,42.2346,42.3754,48155.0],["2017-07-03",42.5513,43.1145,42.4457,43.0793,31330.0],["2017-07-05",42.9737,43.0441,42.3754,42.7625,59578.0],["2017-07-06",42.5513,42.5513,41.777,42.0234,74595.0],["2017-07-07",42.0938,42.305,41.8826,41.9882,36260.0],["2017-07-10",41.9178,42.305,41.8122,41.9882,63440.0],["2017-07-11",41.9882,42.5865,41.8122,42.3402,60071.0],["2017-07-12",42.5865,42.9385,42.4106,42.9033,73034.0],["2017-07-13",43.0089,43.0089,42.305,42.5865,46060.0],["2017-07-14",42.5513,43.0441,42.2346,42.9385,30693.0],["2017-07-17",43.0793,43.1496,42.6569,42.7977,47477.0],["2017-07-18",42.6569,42.7273,42.0586,42.4809,77369.0],["2017-07-19",42.5161,43.1145,42.4809,42.8329,74513.0],["2017-07-20",42.7977,42.9385,42.4105,42.6217,33959.0],["2017-07-21",42.9385,43.1145,42.4809,42.7625,48443.0],["2017-07-24",42.6217,42.7977,42.2698,42.4105,42649.0],["2017-07-25",42.5865,42.6921,42.305,42.4457,63912.0],["2017-07-26",42.4809,42.7273,42.2698,42.4105,31638.0],["2017-07-27",42.3402,42.5865,41.9882,42.0938,30426.0],["2017-07-28",42.0586,42.2698,41.5659,42.0586,45772.0],["2017-07-31",42.2346,42.3402,41.5307,42.0586,40061.0],["2017-08-01",42.0234,42.305,41.9178,42.2346,43697.0],["2017-08-02",42.0586,42.0586,41.2843,41.7418,56701.0],["2017-08-03",41.1435,41.2843,40.2636,40.2988,106459.0],["2017-08-04",40.1932,40.4748,39.8765,40.1229,85956.0],["2017-08-07",40.334,41.7066,40.334,41.1787,95037.0],["2017-08-08",41.0731,42.129,41.0379,42.0234,103809.0],["2017-08-09",41.9178,42.1642,41.7066,41.953,72705.0],["2017-08-10",41.953,42.0938,41.6715,41.8122,77245.0],["2017-08-11",41.2843,41.8826,41.1787,41.7066,81436.0],["2017-08-14",42.0234,42.6217,41.777,42.3402,39218.0],["2017-08-15",42.3754,42.6217,41.953,42.4809,34041.0],["2017-08-16",42.6217,42.9385,42.3754,42.5513,46388.0],["2017-08-17",42.5513,42.6569,41.777,41.8474,44950.0],["2017-08-18",41.4955,42.3402,41.4955,42.0234,41519.0],["2017-08-21",41.9882,42.3754,41.8474,42.0938,59413.0],["2017-08-22",42.305,42.5513,42.0938,42.1642,39054.0],["2017-08-23",41.953,42.305,41.6715,41.7066,70322.0],["2017-08-24",41.953,42.2346,41.4955,41.6011,75931.0],["2017-08-25",41.4603,42.0586,41.2843,41.5307,62105.0],["2017-08-28",41.5659,41.9178,41.3195,41.3547,66049.0],["2017-08-29",41.1435,41.601,40.5452,40.5804,79711.0],["2017-08-30",40.5804,40.8971,40.4044,40.4748,53168.0],["2017-08-31",40.4748,41.0027,40.4044,40.862,93681.0],["2017-09-01",40.9675,41.3195,40.6508,41.1787,60769.0],["2017-09-05",41.2139,41.2139,39.8765,39.9469,84148.0],["2017-09-06",40.0877,40.1228,39.6653,39.8061,115416.0],["2017-09-07",39.8413,40.3692,39.6301,39.8413,139412.0],["2017-09-08",39.7709,40.2284,39.6301,39.7005,64241.0],["2017-09-11",39.9469,40.3692,39.5949,39.7709,84189.0],["2017-09-12",40.1932,40.1932,39.7005,39.9469,74575.0],["2017-09-13",39.8413,40.1932,39.3133,39.4189,107096.0],["2017-09-14",39.3134,41.3899,39.3134,40.51,269085.0],["2017-09-15",40.51,40.51,39.2781,39.6653,2872359.0],["2017-09-18",39.7005,40.4396,39.5949,40.334,172980.0],["2017-09-19",40.4748,40.5804,40.0173,40.334,59537.0],["2017-09-20",40.4748,40.4748,40.0524,40.2284,68103.0],["2017-09-21",40.1228,40.4396,40.0876,40.1932,57934.0],["2017-09-22",40.2636,41.2491,40.158,41.0379,121251.0],["2017-09-25",40.862,41.1787,40.7564,41.0731,68309.0],["2017-09-26",41.2139,42.129,41.1083,41.8474,150341.0],["2017-09-27",41.8474,42.305,41.6363,41.9882,296717.0],["2017-09-28",41.9178,41.9178,41.0731,41.6715,264319.0],["2017-09-29",41.4955,41.9882,41.4251,41.5307,180397.0],["2017-10-02",41.5307,42.6569,41.5307,42.3754,183622.0],["2017-10-03",42.2698,42.6921,42.2698,42.4105,94893.0],["2017-10-04",42.5161,42.6217,42.2346,42.305,105945.0],["2017-10-05",42.3402,43.0089,42.305,42.7273,215465.0],["2017-10-06",42.6569,42.6921,42.1994,42.3402,43820.0],["2017-10-09",42.3402,42.6569,41.9882,42.5513,71431.0],["2017-10-10",42.8329,42.9737,42.4809,42.8681,100953.0],["2017-10-11",42.6921,42.8329,42.4106,42.4809,72602.0],["2017-10-12",42.4457,42.6921,42.2346,42.5161,29460.0],["2017-10-13",42.7273,42.8329,42.4105,42.6921,27714.0],["2017-10-16",42.6569,42.9385,42.1994,42.3402,50251.0],["2017-10-17",42.2346,42.5865,41.9882,42.1994,124497.0],["2017-10-18",42.129,42.4458,42.129,42.3402,58859.0],["2017-10-19",42.305,42.6217,42.0234,42.3402,386145.0],["2017-10-20",42.6217,42.6217,42.2346,42.4457,170803.0],["2017-10-23",42.4457,42.4809,41.8122,41.953,139268.0],["2017-10-24",42.0938,42.3402,41.9178,41.9882,390952.0],["2017-10-25",41.8826,42.0586,41.2491,41.7066,87867.0],["2017-10-26",41.7418,41.8474,41.3195,41.3547,72438.0],["2017-10-27",41.3547,41.5659,40.9675,41.4251,66521.0],["2017-10-30",41.3195,41.4603,41.0731,41.1435,92510.0],["2017-10-31",41.2491,41.3195,41.0379,41.1787,58386.0],["2017-11-01",41.1787,41.5307,40.8268,41.3899,73342.0],["2017-11-02",40.3692,41.4955,40.0525,40.6508,138610.0],["2017-11-03",40.5452,40.7564,39.4189,39.4189,122319.0],["2017-11-06",39.5949,39.7709,39.1726,39.4189,116258.0],["2017-11-07",39.3485,39.9469,39.3485,39.8061,121045.0],["2017-11-08",39.6653,40.51,39.5597,40.334,139822.0],["2017-11-09",40.0877,40.2988,39.8413,40.0173,104117.0],["2017-11-10",39.9469,40.2636,39.8061,39.8061,47416.0],["2017-11-13",39.7357,39.9117,39.3486,39.7709,70548.0],["2017-11-14",39.6653,39.8061,39.3837,39.7005,89120.0],["2017-11-15",39.5245,39.5949,39.1726,39.3134,133433.0],["2017-11-16",39.2782,39.8413,39.1726,39.5597,106377.0],["2017-11-17",39.3485,39.7709,39.3485,39.5597,46512.0],["2017-11-20",39.4189,39.5949,39.1726,39.5949,69028.0],["2017-11-21",39.7709,39.9821,39.5245,39.7709,102186.0],["2017-11-22",39.8061,40.0173,39.7357,39.8061,54010.0],["2017-11-24",39.9117,40.0173,39.5949,39.9117,86614.0],["2017-11-27",39.9117,40.1932,39.8765,39.9469,59598.0],["2017-11-28",40.0525,40.2284,39.9117,40.1932,65802.0],["2017-11-29",40.4044,40.7564,40.334,40.6156,92633.0],["2017-11-30",40.686,40.862,40.1228,40.4748,114471.0],["2017-12-01",40.4396,40.5804,40.0173,40.4748,135734.0],["2017-12-04",40.6508,40.9323,40.2284,40.4044,67076.0],["2017-12-05",40.4396,40.51,40.0877,40.4044,90024.0],["2017-12-06",40.5804,40.5804,39.6301,39.6301,125318.0],["2017-12-07",39.5949,40.0173,39.4541,39.6301,80019.0],["2017-12-08",39.6653,39.9821,39.5245,39.8413,59311.0],["2017-12-11",39.8061,40.0173,39.6653,39.7357,73280.0],["2017-12-12",39.8765,40.1932,39.8061,39.8413,60399.0],["2017-12-13",39.7357,40.158,39.7005,39.8765,82155.0],["2017-12-14",39.9469,39.9469,39.3134,39.5245,114779.0],["2017-12-15",39.5597,40.686,39.5597,40.51,304503.0],["2017-12-18",40.8971,41.8122,40.8619,41.1435,150341.0],["2017-12-19",41.2139,41.2491,39.8765,39.9117,136371.0],["2017-12-20",40.0525,40.2636,39.9469,40.0173,170741.0],["2017-12-21",40.0877,40.334,39.9821,40.0173,59947.0],["2017-12-22",40.0173,40.1228,39.5949,39.9821,57071.0],["2017-12-26",39.9469,40.51,39.9469,40.0877,43389.0],["2017-12-27",40.0876,40.334,39.8765,40.0525,60071.0],["2017-12-28",39.9469,40.1228,39.7357,40.0173,53538.0],["2017-12-29",39.9821,40.0525,39.7709,39.7709,45238.0],["2018-01-02",39.9469,39.9821,39.5597,39.8061,78273.0],["2018-01-03",39.7709,39.9821,39.5245,39.5245,66480.0],["2018-01-04",39.5949,39.8413,39.3486,39.3486,110917.0],["2018-01-05",39.3485,39.7357,39.1374,39.5949,89490.0],["2018-01-08",39.4893,40.0173,39.4893,39.6653,79464.0],["2018-01-09",39.5949,39.6653,39.3134,39.3134,99947.0],["2018-01-10",39.2078,39.4893,39.1022,39.3486,82299.0],["2018-01-11",39.3133,40.4044,39.3133,40.1932,164968.0],["2018-01-12",40.2636,40.2988,39.6653,39.7709,48114.0],["2018-01-16",39.8765,40.2636,39.3134,39.4541,71308.0],["2018-01-17",39.5949,39.6653,39.3837,39.4893,86059.0],["2018-01-18",39.3485,39.4541,39.1374,39.2078,96002.0],["2018-01-19",39.1374,39.5597,39.1374,39.3837,47744.0],["2018-01-22",39.4541,39.6653,39.243,39.4893,53291.0],["2018-01-23",39.5949,39.8413,39.4189,39.7709,44457.0],["2018-01-24",39.8413,39.9469,39.5949,39.8061,44539.0],["2018-01-25",39.8061,39.9821,39.4541,39.4541,80738.0],["2018-01-26",39.5245,39.5245,38.9262,38.9262,95673.0],["2018-01-29",38.9966,38.9966,38.0463,38.0815,169652.0],["2018-01-30",37.9759,38.1519,37.3072,37.4128,108246.0],["2018-01-31",37.6592,37.8351,37.0608,37.1312,174501.0],["2018-02-01",37.096,37.6592,36.9905,37.3424,268099.0],["2018-02-02",37.096,37.2368,36.5329,36.6033,116813.0],["2018-02-05",36.3569,36.7793,35.3363,35.3715,186704.0],["2018-02-06",34.9843,36.0754,34.9491,35.5474,198270.0],["2018-02-07",35.5474,35.9698,35.3715,35.5122,183499.0],["2018-02-08",35.5826,35.7234,34.8435,34.8787,170864.0],["2018-02-09",35.0547,35.3011,34.3156,35.0547,187957.0],["2018-02-12",35.0547,35.653,34.9491,35.6178,155025.0],["2018-02-13",35.5123,36.3569,35.4419,36.2514,144096.0],["2018-02-14",35.9346,36.4625,35.9346,36.2865,129407.0],["2018-02-15",36.4977,36.6737,36.181,36.5329,87702.0],["2018-02-16",36.5681,37.1312,36.5329,36.6737,79218.0],["2018-02-20",36.6385,36.9553,36.2865,36.2865,80101.0],["2018-02-21",36.2161,36.8497,35.9698,36.4273,96762.0],["2018-02-22",36.4625,36.7793,36.2514,36.3569,84908.0],["2018-02-23",36.5681,36.7441,36.4273,36.6033,69069.0],["2018-02-26",36.7793,37.8703,36.6033,37.5536,162667.0],["2018-02-27",37.6592,37.6944,36.2161,36.2161,142801.0],["2018-02-28",36.3217,36.3217,35.477,35.5474,210555.0],["2018-03-01",35.5122,35.6882,34.9139,35.2307,122524.0],["2018-03-02",35.1603,35.5122,34.8435,35.3363,145965.0],["2018-03-05",35.3011,35.653,35.2659,35.4067,93866.0],["2018-03-06",35.4066,35.6178,35.0195,35.3363,142082.0],["2018-03-07",35.3715,35.6178,35.2659,35.4418,119504.0],["2018-03-08",35.4067,35.5474,35.2659,35.3715,122011.0],["2018-03-09",35.477,35.6178,35.2659,35.5826,88668.0],["2018-03-12",35.5474,35.9698,35.5474,35.6882,122278.0],["2018-03-13",35.8642,36.005,35.6178,35.6882,100152.0],["2018-03-14",35.7234,35.8994,35.6178,35.8642,136946.0],["2018-03-15",35.9698,35.9698,35.4419,35.5474,109479.0],["2018-03-16",35.5474,35.829,35.2659,35.6882,146212.0],["2018-03-19",35.7234,35.8642,35.3362,35.829,77287.0],["2018-03-20",35.7234,35.9346,34.9139,35.1603,132961.0],["2018-03-21",35.0195,35.2307,34.8435,34.9491,134440.0],["2018-03-22",34.8083,35.8642,34.8083,35.477,105863.0],["2018-03-23",35.4418,35.7234,35.2307,35.2307,87661.0],["2018-03-26",35.5122,35.7586,35.1955,35.5474,89161.0],["2018-03-27",35.5826,35.6882,35.1955,35.3363,90270.0],["2018-03-28",35.2307,35.5826,35.1603,35.477,114553.0],["2018-03-29",35.7234,36.005,35.653,35.7938,104795.0],["2018-04-02",35.7938,35.829,35.1251,35.3715,96351.0],["2018-04-03",35.4067,36.2162,35.2659,36.181,89777.0],["2018-04-04",35.9698,36.6033,35.8642,36.5329,100193.0],["2018-04-05",36.5681,36.7441,36.1458,36.4977,121723.0],["2018-04-06",36.3217,36.6385,35.8994,36.0402,93866.0],["2018-04-09",36.2513,36.2513,35.829,35.9346,50477.0],["2018-04-10",35.9698,36.181,35.829,36.005,87743.0],["2018-04-11",35.8994,36.2865,35.7938,36.1106,64673.0],["2018-04-12",36.1106,36.1106,35.829,35.9346,70610.0],["2018-04-13",36.0754,36.1106,35.5826,35.7586,101261.0],["2018-04-16",35.7938,36.2162,35.653,36.181,60666.0],["2018-04-17",36.0402,36.4625,35.9698,36.3569,78458.0],["2018-04-18",36.4977,36.4977,35.7586,35.829,65207.0],["2018-04-19",35.829,35.8642,35.4419,35.477,110280.0],["2018-04-20",35.3715,35.6178,35.0899,35.2307,100994.0],["2018-04-23",35.2659,35.3011,34.9843,35.1251,79813.0],["2018-04-24",35.2659,35.2659,34.9843,35.0899,80409.0],["2018-04-25",35.0195,35.2307,34.8083,35.0547,72808.0],["2018-04-26",35.1603,35.653,34.9843,35.5122,68144.0],["2018-04-27",35.5474,35.829,35.477,35.6882,40718.0],["2018-04-30",35.7938,35.9698,35.5826,35.6882,107527.0],["2018-05-01",35.7234,36.1106,35.3363,35.9346,92160.0],["2018-05-02",35.7938,36.1458,35.6882,36.005,81909.0],["2018-05-03",35.0899,36.6033,35.0899,36.3921,87785.0],["2018-05-04",36.4625,36.9201,36.3921,36.7793,103028.0],["2018-05-07",36.9201,37.8703,36.7793,37.6592,169509.0],["2018-05-08",37.7296,37.7296,37.448,37.624,105493.0],["2018-05-09",37.6592,37.8351,37.5184,37.624,91667.0],["2018-05-10",37.6592,38.0463,37.6592,37.8352,61406.0],["2018-05-11",37.9055,38.0815,37.7647,38.0463,61118.0],["2018-05-14",38.2223,38.2927,37.8703,38.0815,41478.0],["2018-05-15",38.0111,38.2223,37.624,37.6592,103439.0],["2018-05-16",37.7648,37.7648,37.3072,37.4832,101837.0],["2018-05-17",37.3776,37.7296,37.3776,37.624,78930.0],["2018-05-18",37.7999,37.7999,37.4128,37.5536,45258.0],["2018-05-21",37.6592,37.7295,37.3424,37.7295,46532.0],["2018-05-22",37.7999,38.0111,37.7647,37.9407,56784.0],["2018-05-23",37.9407,38.1167,37.9055,37.9759,33507.0],["2018-05-24",38.0463,38.0815,37.624,38.0111,70507.0],["2018-05-25",37.9407,38.0815,37.7647,37.9055,42321.0],["2018-05-29",37.7999,38.0815,37.624,38.0463,60605.0],["2018-05-30",38.1519,38.9262,38.0111,38.715,135282.0],["2018-05-31",38.7854,38.8206,37.9055,38.1167,132755.0],["2018-06-01",38.1871,38.3631,37.5536,37.5888,79074.0],["2018-06-04",37.6944,37.9407,37.4832,37.5536,69521.0],["2018-06-05",37.5888,39.9821,37.4128,38.0463,218732.0],["2018-06-06",38.0815,38.2223,37.7999,38.1519,54339.0],["2018-06-07",38.1871,38.9966,38.1871,38.8558,126222.0],["2018-06-08",38.8558,39.0318,38.715,38.8558,46224.0],["2018-06-11",38.8206,38.8206,38.2575,38.2927,152354.0],["2018-06-12",38.2223,38.4335,38.0815,38.1871,123326.0],["2018-06-13",38.1871,38.3631,37.6592,37.6592,131338.0],["2018-06-14",37.8351,38.2927,37.6592,38.1871,110671.0],["2018-06-15",38.0463,38.6446,37.9407,38.4687,379366.0],["2018-06-18",38.4687,38.9262,38.4687,38.891,45156.0],["2018-06-19",38.8206,39.3133,38.715,39.1726,64693.0],["2018-06-20",39.1374,39.4893,39.1022,39.3837,44848.0],["2018-06-21",39.4541,39.5245,39.1022,39.1374,58797.0],["2018-06-22",39.243,39.5245,38.6798,38.8206,186211.0],["2018-06-25",38.7854,39.0318,38.3983,38.6095,135570.0],["2018-06-26",38.5039,38.6446,38.0463,38.2223,92078.0],["2018-06-27",38.1871,38.2927,37.5888,37.5888,158846.0],["2018-06-28",37.6944,37.7296,37.1664,37.624,136289.0],["2018-06-29",37.6943,38.4686,37.624,37.9759,182944.0],["2018-07-02",37.9759,38.1871,37.4832,37.7999,80902.0],["2018-07-03",37.9055,38.715,37.8703,38.5743,57277.0],["2018-07-05",38.715,38.9262,38.3983,38.8558,97892.0],["2018-07-06",38.8206,39.0318,38.6095,38.8206,60666.0],["2018-07-09",38.9614,39.1022,38.5391,38.715,62782.0],["2018-07-10",38.6798,38.7502,38.3279,38.3983,65392.0],["2018-07-11",38.3983,38.5038,38.0463,38.0815,56619.0],["2018-07-12",38.2223,38.2223,37.8703,37.9407,68021.0],["2018-07-13",38.0463,38.0815,37.5888,37.6944,87641.0],["2018-07-16",37.6944,37.7999,37.3424,37.3424,87908.0],["2018-07-17",37.448,37.6592,37.272,37.4128,60995.0],["2018-07-18",37.3072,37.624,37.0256,37.5536,60543.0],["2018-07-19",37.5184,37.8351,37.4128,37.7999,37411.0],["2018-07-20",37.8351,37.8351,37.5888,37.6944,48525.0],["2018-07-23",37.7648,38.3631,37.6944,38.2223,58037.0],["2018-07-24",38.2575,38.7502,38.1167,38.3983,100789.0],["2018-07-25",38.3279,38.3983,37.8351,37.9759,56475.0],["2018-07-26",38.0815,38.1871,37.624,38.0111,93824.0],["2018-07-27",38.0815,38.0815,37.5888,37.6944,67466.0],["2018-07-30",37.6944,37.9759,37.624,37.8352,42732.0],["2018-07-31",38.0111,38.3631,37.8351,38.2575,78129.0],["2018-08-01",38.1871,38.4335,37.8,38.1167,56784.0],["2018-08-02",38.1167,38.2927,37.7648,37.8703,54175.0],["2018-08-03",38.715,38.7502,38.1167,38.3983,118703.0],["2018-08-06",38.1167,38.1167,37.2016,37.3776,152334.0],["2018-08-07",37.3776,37.9407,36.9552,37.0256,117183.0],["2018-08-08",36.9553,37.0608,36.3217,36.5329,119936.0],["2018-08-09",36.6385,36.6737,36.2865,36.4977,88216.0],["2018-08-10",36.4273,36.4273,36.0402,36.1106,78149.0],["2018-08-13",36.0754,36.0754,35.477,35.6882,91154.0],["2018-08-14",35.8504,36.6692,35.7792,36.3488,89140.0],["2018-08-15",36.3844,36.4556,36.0284,36.42,67117.0],["2018-08-16",36.3488,36.4556,36.0284,36.0996,45505.0],["2018-08-17",35.9928,36.242,35.7792,36.0284,53866.0],["2018-08-20",36.1352,36.2776,35.9572,35.9572,60666.0],["2018-08-21",35.9928,36.2776,35.8148,35.8148,43019.0],["2018-08-22",38.0577,38.9833,37.5593,38.9477,782028.0],["2018-08-23",39.0189,40.3718,38.6273,38.6273,738680.0],["2018-08-24",38.5205,39.1613,38.1289,38.2713,2530692.0],["2018-08-27",38.2357,39.5173,38.2357,39.4105,382016.0],["2018-08-28",39.3393,39.7309,39.1613,39.6597,169118.0],["2018-08-29",39.5529,40.3718,39.5173,40.265,251191.0],["2018-08-30",40.2294,40.7278,39.9446,40.3362,184691.0],["2018-08-31",40.2294,40.443,39.4817,39.8377,136289.0],["2018-09-04",39.9802,40.1938,39.1969,39.3393,207844.0],["2018-09-05",39.2325,39.5529,39.0189,39.3037,78355.0],["2018-09-06",39.4817,39.5173,39.1613,39.3393,129961.0],["2018-09-07",39.2325,39.4461,39.0545,39.1969,143294.0],["2018-09-10",39.3393,39.6954,39.1613,39.4105,96803.0],["2018-09-11",39.3394,39.7666,39.1257,39.4462,146006.0],["2018-09-12",39.5529,39.5529,38.9833,39.3749,121025.0],["2018-09-13",39.5885,40.1582,39.4817,39.6954,116484.0],["2018-09-14",39.6597,40.0158,39.4461,39.7309,152786.0],["2018-09-17",39.8377,40.265,39.5529,39.9802,208008.0],["2018-09-18",39.9802,40.5498,39.8022,40.087,172220.0],["2018-09-19",40.0158,40.4074,39.8378,40.1582,170885.0],["2018-09-20",40.2294,40.3718,39.8378,40.1938,136330.0],["2018-09-21",40.1226,40.6566,39.731,40.621,668235.0],["2018-09-24",40.4074,40.5142,39.8021,39.8377,132344.0],["2018-09-25",39.9446,39.9446,39.5885,39.6597,97522.0],["2018-09-26",39.731,39.8378,39.4462,39.4462,96269.0],["2018-09-27",39.553,39.7666,39.4105,39.5173,91791.0],["2018-09-28",39.5173,39.9446,39.4461,39.7665,128010.0],["2018-10-01",39.8021,39.9802,39.5173,39.5885,115601.0],["2018-10-02",39.6598,39.7666,39.3038,39.4462,87969.0],["2018-10-03",39.4817,39.5885,39.1257,39.1257,100809.0],["2018-10-04",38.9833,39.0545,38.5561,38.7341,106767.0],["2018-10-05",38.6985,38.8053,38.4137,38.5561,130701.0],["2018-10-08",38.5561,39.5173,38.4849,39.4817,94708.0],["2018-10-09",39.5885,39.9089,39.3393,39.5885,107322.0],["2018-10-10",39.4817,39.7665,39.0545,39.0901,123757.0],["2018-10-11",39.0545,39.1969,38.5917,38.6273,158209.0],["2018-10-12",39.0189,39.0189,38.2713,38.4493,161311.0],["2018-10-15",38.5205,38.9477,38.2713,38.6629,126489.0],["2018-10-16",38.7341,39.1969,38.4849,39.1613,171460.0],["2018-10-17",39.0189,39.2681,38.7697,39.0545,85299.0],["2018-10-18",38.9477,39.0545,38.0933,38.0933,86326.0],["2018-10-19",38.0221,38.3069,37.7017,37.7729,78006.0],["2018-10-22",37.9153,38.0577,37.4169,37.4169,117717.0],["2018-10-23",37.1677,37.4169,36.8829,37.1677,103090.0],["2018-10-24",37.2745,37.4525,36.9541,36.9541,86593.0],["2018-10-25",37.0253,37.4169,36.8828,37.3457,122689.0],["2018-10-26",37.2033,37.2033,36.3844,36.9541,76588.0],["2018-10-29",37.1321,37.4881,36.7761,37.0253,61653.0],["2018-10-30",37.1321,37.5593,36.9185,37.1677,115950.0],["2018-10-31",37.4881,37.6305,36.8473,37.3813,137111.0],["2018-11-01",37.2745,37.5593,36.4556,37.3813,109643.0],["2018-11-02",37.6305,38.0221,37.2033,37.4881,123469.0],["2018-11-05",37.3813,37.7729,36.9896,37.2033,149314.0],["2018-11-06",37.4169,37.7017,37.2033,37.6305,142432.0],["2018-11-07",37.7729,37.9153,36.9541,37.6661,141302.0],["2018-11-08",37.4881,38.2357,37.3101,37.8085,154553.0],["2018-11-09",37.7373,37.8797,37.3101,37.8085,139412.0],["2018-11-12",37.7017,38.1289,37.3101,37.4169,157203.0],["2018-11-13",37.5237,38.2001,37.3101,37.9153,144568.0],["2018-11-14",38.1872,38.2952,37.6114,37.9353,109027.0],["2018-11-15",37.7193,37.9353,37.4674,37.7553,140028.0],["2018-11-16",37.6474,38.0073,37.3594,37.9713,427644.0],["2018-11-19",37.9713,38.1512,37.5754,37.7193,117861.0],["2018-11-20",37.5754,37.8993,37.0715,37.1795,93331.0],["2018-11-21",37.1795,37.5394,36.9275,37.3594,64590.0],["2018-11-23",37.2875,37.7194,37.1795,37.5034,25947.0],["2018-11-26",37.6114,38.1153,37.3954,37.6114,106829.0],["2018-11-27",37.5754,37.8273,37.5394,37.6114,59598.0],["2018-11-28",37.6474,38.2592,37.4314,38.2232,87497.0],["2018-11-29",38.0793,38.5472,37.9713,38.5112,80081.0],["2018-11-30",38.5112,38.6551,38.1513,38.4392,94030.0],["2018-12-03",38.7631,38.7991,38.2232,38.3672,59311.0],["2018-12-04",38.2592,38.4392,37.6474,37.8993,74965.0],["2018-12-06",37.4674,37.9713,37.2515,37.9353,101076.0],["2018-12-07",37.8633,38.4032,37.6834,37.8273,82176.0],["2018-12-10",37.6114,37.9353,36.9275,37.0715,79567.0],["2018-12-11",37.2515,37.4314,36.8196,36.8556,64282.0],["2018-12-12",37.1435,37.4314,36.7836,36.8196,115396.0],["2018-12-13",36.8196,37.2515,36.5316,36.8556,104980.0],["2018-12-14",36.7476,37.2155,35.9918,36.1357,138076.0],["2018-12-17",36.0997,36.3517,34.84,34.876,171358.0],["2018-12-18",35.056,35.6318,35.02,35.3799,142370.0],["2018-12-19",35.3799,35.5958,34.696,34.768,103316.0],["2018-12-20",34.732,34.804,33.3643,33.4003,136700.0],["2018-12-21",33.5083,33.7963,32.5725,32.5725,467458.0],["2018-12-24",32.5005,32.9324,31.9967,31.9967,84046.0],["2018-12-26",32.0327,33.4003,31.9967,33.3284,112725.0],["2018-12-27",32.8965,33.0764,32.1046,33.0404,86655.0],["2018-12-28",33.2204,33.5803,32.8605,33.1484,107425.0],["2018-12-31",34.2641,34.6241,32.6445,33.0044,153710.0],["2019-01-02",32.7525,33.1124,32.2126,32.8605,81087.0],["2019-01-03",32.8965,33.2204,32.6085,32.7165,72151.0],["2019-01-04",32.8605,33.2924,32.6085,33.0764,82381.0],["2019-01-07",33.1124,34.0122,33.0044,33.5083,102124.0],["2019-01-08",33.7603,33.9762,33.4723,33.9042,78499.0],["2019-01-09",34.0482,34.2641,33.5443,34.2641,86819.0],["2019-01-10",34.2641,34.5161,33.9402,34.0842,60872.0],["2019-01-11",34.1922,34.3001,33.5083,33.9762,85032.0],["2019-01-14",33.9402,34.0122,33.5443,33.6163,98508.0],["2019-01-15",33.8322,33.9762,33.5443,33.7962,51504.0],["2019-01-16",33.7962,34.1562,33.6523,33.9042,62885.0],["2019-01-17",33.7962,34.1562,33.6523,33.9402,104672.0],["2019-01-18",33.9762,34.2641,33.7963,34.2282,71267.0],["2019-01-22",34.0482,34.1562,33.4003,33.5803,98550.0],["2019-01-23",33.5803,33.6883,33.1844,33.4003,94585.0],["2019-01-24",33.5083,33.8322,33.1484,33.6883,94133.0],["2019-01-25",33.7603,34.2282,33.4003,33.6883,105411.0],["2019-01-28",33.5803,34.1922,33.4723,33.9402,84313.0],["2019-01-29",33.9762,34.3721,33.7962,34.2641,67672.0],["2019-01-30",34.3361,34.84,34.2282,34.732,88709.0],["2019-01-31",34.5881,35.02,34.1922,34.5161,151738.0],["2019-02-01",34.5521,34.696,34.2641,34.696,56927.0],["2019-02-04",34.6241,35.1639,34.4801,35.1639,63029.0],["2019-02-05",35.2719,35.2719,34.5881,34.768,115437.0],["2019-02-06",34.876,35.128,34.6241,35.02,64775.0],["2019-02-07",34.84,34.948,34.5521,34.912,61550.0],["2019-02-08",34.696,34.984,34.6241,34.876,68720.0],["2019-02-11",34.984,35.056,34.804,35.02,64077.0],["2019-02-12",35.02,35.1999,34.768,34.876,66747.0],["2019-02-13",34.804,35.02,34.6241,34.948,43492.0],["2019-02-14",34.912,35.056,34.5881,34.732,85689.0],["2019-02-15",34.876,35.02,34.5521,34.912,135426.0],["2019-02-19",34.804,35.2359,34.804,35.1999,60502.0],["2019-02-20",35.1639,35.5958,35.02,35.1999,104672.0],["2019-02-21",35.1279,35.8118,35.092,35.7758,89675.0],["2019-02-22",35.9557,36.3157,35.9198,36.1717,85997.0],["2019-02-25",36.9275,37.0355,33.0764,33.1124,242871.0],["2019-02-26",32.8605,32.9325,31.4928,31.5648,259224.0],["2019-02-27",31.4208,31.5288,30.9529,31.0969,168481.0],["2019-02-28",30.7729,31.8527,30.7729,31.4928,301422.0],["2019-03-01",31.7684,31.9872,31.0024,31.6954,208111.0],["2019-03-04",31.659,31.659,30.5647,30.7106,202625.0],["2019-03-05",30.8201,31.8048,30.7106,31.2213,149848.0],["2019-03-06",31.0024,31.2213,30.7471,30.7836,164373.0],["2019-03-07",30.7836,31.0389,30.5283,30.6012,201167.0],["2019-03-08",30.6377,30.8565,30.4553,30.6012,114040.0],["2019-03-11",30.5647,30.9659,30.4188,30.7836,201680.0],["2019-03-12",30.9295,30.966,30.4918,30.7106,165009.0],["2019-03-13",30.7471,31.0024,30.5283,30.7836,220560.0],["2019-03-14",30.9295,31.0024,30.5647,30.7471,124086.0],["2019-03-15",30.8201,30.8201,29.6529,29.7988,464151.0],["2019-03-18",29.8353,30.3459,29.7988,29.9082,93003.0],["2019-03-19",29.9447,29.9812,29.6529,29.7259,160469.0],["2019-03-20",29.6894,29.6894,29.1787,29.2152,145205.0],["2019-03-21",29.1788,29.8353,29.1788,29.4341,151163.0],["2019-03-22",29.3246,29.4705,28.5952,28.5952,118929.0],["2019-03-25",29.1788,30.0176,29.1788,29.5435,188614.0],["2019-03-26",29.58,30.4189,29.58,30.1635,159730.0],["2019-03-27",30.2,30.4553,29.9812,30.0541,108431.0],["2019-03-28",30.0906,30.6377,30.0176,30.5283,126859.0],["2019-03-29",30.6742,30.7836,30.3824,30.7106,211090.0],["2019-04-01",30.8201,31.1848,30.7106,31.1118,94276.0],["2019-04-02",31.1118,31.1118,30.5283,30.5283,145986.0],["2019-04-03",30.6012,30.966,30.4553,30.6012,118518.0],["2019-04-04",30.6377,31.3307,30.5647,31.2213,71473.0],["2019-04-05",31.3307,31.5495,31.1483,31.5131,47621.0],["2019-04-08",31.4401,31.5131,31.1848,31.2942,37123.0],["2019-04-09",31.3672,31.4766,30.8201,30.893,152190.0],["2019-04-10",31.0389,31.2577,30.9295,31.2577,96762.0],["2019-04-11",31.2577,31.4036,31.0024,31.2213,88031.0],["2019-04-12",31.2213,31.4036,31.0024,31.2213,199955.0],["2019-04-15",31.3307,31.4401,31.1119,31.1848,42382.0],["2019-04-16",31.1483,31.1848,30.966,31.0389,48361.0],["2019-04-17",31.1483,31.1483,30.8201,30.9659,80142.0],["2019-04-18",30.8565,31.1483,30.8565,31.1118,107158.0],["2019-04-22",31.0024,31.1118,30.6377,30.9295,130475.0],["2019-04-23",31.0389,31.586,30.893,31.3672,117820.0],["2019-04-24",31.3672,31.8048,31.3672,31.659,68432.0],["2019-04-25",31.4766,31.6954,31.1118,31.5495,70137.0],["2019-04-26",31.6954,32.1331,31.5495,32.0602,113773.0],["2019-04-29",32.0966,32.1331,31.8048,31.9143,53455.0],["2019-04-30",31.9143,32.0601,31.586,31.6225,75294.0],["2019-05-01",31.6954,32.6073,31.659,32.0237,183889.0],["2019-05-02",32.4614,32.8261,31.3307,31.7684,173063.0],["2019-05-03",31.7684,32.0966,31.5131,31.9507,201968.0],["2019-05-06",31.8048,32.5343,31.8048,32.3155,152210.0],["2019-05-07",32.279,32.3519,31.8413,32.0237,111040.0],["2019-05-08",32.0966,32.2061,31.7684,31.8049,77369.0],["2019-05-09",31.7319,32.1331,31.2942,32.0966,85299.0],["2019-05-10",31.9143,32.5708,31.8778,32.4249,104384.0],["2019-05-13",32.1331,32.3884,31.8048,31.9143,92982.0],["2019-05-14",32.1304,32.2045,31.9083,32.0564,84600.0],["2019-05-15",31.9454,32.3525,31.7603,32.3155,79957.0],["2019-05-16",32.5746,32.5746,32.2045,32.3525,120573.0],["2019-05-17",32.1675,32.3896,32.0194,32.0934,218978.0],["2019-05-20",32.0564,32.3525,31.9454,32.1675,59331.0],["2019-05-21",32.6487,33.9072,32.4636,33.6111,335566.0],["2019-05-22",33.8702,35.1658,33.7962,34.9807,257950.0],["2019-05-23",34.8327,35.0177,34.6846,34.8697,166365.0],["2019-05-24",34.9067,35.7951,34.9067,35.499,205235.0],["2019-05-28",36.3503,37.9791,36.0912,37.4238,308037.0],["2019-05-29",37.5719,38.9045,37.4979,38.7194,317056.0],["2019-05-30",39.0526,40.7183,38.9785,40.4962,311550.0],["2019-05-31",40.2001,41.8288,40.015,40.7553,378708.0],["2019-06-03",40.8664,42.3841,40.3111,42.0139,277015.0],["2019-06-04",42.1249,43.1984,41.6807,42.8283,275926.0],["2019-06-05",42.8653,43.8277,42.4581,43.1984,308633.0],["2019-06-06",43.3095,44.6421,43.1244,44.494,388261.0],["2019-06-07",44.3459,44.494,42.8282,43.4205,192990.0],["2019-06-10",43.5316,43.6796,43.0504,43.3095,136474.0],["2019-06-11",43.3095,43.6426,42.8653,43.0504,154368.0],["2019-06-12",43.2354,43.4575,42.6061,42.6802,111759.0],["2019-06-13",42.7172,42.9763,42.4211,42.9393,190792.0],["2019-06-14",43.0133,43.7537,42.9393,43.3835,112704.0],["2019-06-17",43.3835,44.3829,43.1614,44.2349,153258.0],["2019-06-18",44.6421,45.0493,44.1609,44.605,166201.0],["2019-06-19",44.2349,45.3084,44.2349,45.0863,185040.0],["2019-06-20",45.3084,45.3084,44.531,44.605,145000.0],["2019-06-21",44.2719,44.457,43.8647,44.1609,216349.0],["2019-06-24",44.1609,44.2349,43.8277,43.9017,136351.0],["2019-06-25",43.8647,44.2719,43.6426,43.6796,103049.0],["2019-06-26",43.6056,44.3459,43.1984,44.2719,131687.0],["2019-06-27",44.3459,44.8271,44.3089,44.8271,96249.0],["2019-06-28",44.8642,45.9747,44.8642,45.9747,488557.0],["2019-07-01",46.1597,46.4559,45.3454,46.4189,170947.0],["2019-07-02",46.5669,47.1962,46.3078,46.715,247226.0],["2019-07-03",46.752,47.2332,46.5299,47.0481,91400.0],["2019-07-05",46.789,47.6404,46.4929,47.4553,74451.0],["2019-07-08",47.2702,47.7885,47.1592,47.6774,77328.0],["2019-07-09",47.6034,47.8625,47.2702,47.5294,131358.0],["2019-07-10",47.4183,47.5664,47.2702,47.4183,111780.0],["2019-07-11",47.2332,47.4923,46.789,46.826,94934.0],["2019-07-12",46.8631,47.3813,46.826,47.0852,193545.0],["2019-07-15",47.1222,47.4183,46.9741,47.1222,212795.0],["2019-07-16",47.0111,47.4183,46.8261,47.2332,245049.0],["2019-07-17",47.2702,47.4553,46.9371,47.3813,199071.0],["2019-07-18",47.3443,47.4183,46.2708,46.9741,210268.0],["2019-07-19",46.789,47.2332,46.4929,46.9371,128010.0],["2019-07-22",47.1592,47.2702,46.826,47.1592,87271.0],["2019-07-23",47.1222,47.6034,46.9371,47.3813,84949.0],["2019-07-24",47.2703,47.6404,47.0482,47.3443,88914.0],["2019-07-25",47.3813,47.4183,47.0482,47.2332,59824.0],["2019-07-26",47.3813,47.6774,47.3443,47.5664,62043.0],["2019-07-29",47.6404,48.2697,47.3443,47.5294,138960.0],["2019-07-30",47.4553,48.5658,47.4183,48.5658,319850.0],["2019-07-31",48.5658,49.1581,48.2327,48.862,259923.0],["2019-08-01",49.3802,50.8979,48.899,49.9354,390521.0],["2019-08-02",49.7874,49.9354,48.936,49.3432,164414.0],["2019-08-05",49.1951,49.8614,48.6399,49.5282,147609.0],["2019-08-06",49.7133,50.3796,49.3802,49.7874,134173.0],["2019-08-07",49.6023,50.0465,49.3432,49.7874,147670.0],["2019-08-08",49.9725,49.9725,49.4912,49.7504,252506.0],["2019-08-09",49.6023,49.8244,49.2321,49.5653,134173.0],["2019-08-12",49.4542,49.7504,49.1211,49.6763,88360.0],["2019-08-13",49.6763,49.8614,48.899,48.899,188964.0],["2019-08-14",48.9678,49.1173,46.239,47.2109,279378.0],["2019-08-15",47.1735,47.5847,47.0614,47.0614,98241.0],["2019-08-16",47.1361,48.4444,47.0614,48.2575,373921.0],["2019-08-19",48.594,48.9678,48.4071,48.594,99371.0],["2019-08-20",48.5566,48.8556,48.2949,48.4444,66398.0],["2019-08-21",49.3789,50.2387,48.4444,48.4818,98570.0],["2019-08-22",48.5566,48.594,47.9959,48.0333,81210.0],["2019-08-23",48.0333,48.1454,47.3978,47.4726,83943.0],["2019-08-26",47.7342,47.7716,47.0614,47.5473,77780.0],["2019-08-27",47.6595,47.7716,46.8371,46.9118,125318.0],["2019-08-28",46.9119,47.8837,46.9119,47.5099,78519.0],["2019-08-29",47.5847,47.9959,47.4726,47.8464,50353.0],["2019-08-30",47.809,48.1454,47.5099,47.8464,92530.0],["2019-09-03",47.7342,48.0333,47.2483,47.5473,127496.0],["2019-09-04",47.5473,47.6595,47.024,47.0614,107589.0],["2019-09-05",47.2857,47.2857,46.5754,46.725,106685.0],["2019-09-06",46.7997,46.9119,45.9774,46.0147,134748.0],["2019-09-09",45.9774,46.8745,45.8278,46.7997,84046.0],["2019-09-10",46.5381,47.3978,46.1269,47.323,123141.0],["2019-09-11",47.3604,48.0706,47.1735,47.5099,92284.0],["2019-09-12",47.6968,48.0706,47.2483,47.9959,106521.0],["2019-09-13",48.0706,48.5566,47.9585,48.2202,92777.0],["2019-09-16",48.4071,48.594,48.0706,48.5566,92571.0],["2019-09-17",48.4818,49.0425,48.108,48.8182,90394.0],["2019-09-18",49.0799,49.678,49.0425,49.3789,167002.0],["2019-09-19",49.678,49.678,48.6313,48.7809,118847.0],["2019-09-20",49.0051,49.0051,48.108,48.5566,412030.0],["2019-09-23",48.594,49.3042,48.4818,48.8182,102946.0],["2019-09-24",49.0051,49.3789,48.6313,49.0799,139596.0],["2019-09-25",49.0425,49.4163,48.6313,49.3789,113218.0],["2019-09-26",49.4537,50.2013,49.4163,49.7527,73445.0],["2019-09-27",49.8275,50.0892,48.7809,48.8182,78992.0],["2019-09-30",48.7435,49.2668,48.594,48.7809,67857.0],["2019-10-01",48.6687,48.7435,47.3604,47.5099,85792.0],["2019-10-02",47.5473,48.3697,47.2857,48.2949,85668.0],["2019-10-03",48.108,48.5939,47.7716,48.3697,59105.0],["2019-10-04",48.4071,48.8182,48.1828,48.8182,52654.0],["2019-10-07",48.6687,49.192,48.6313,48.8182,59249.0],["2019-10-08",48.6313,49.0425,48.1454,48.1828,51237.0],["2019-10-09",48.2575,48.2575,47.5847,47.5847,59043.0],["2019-10-10",47.7716,47.9959,47.3978,47.5099,61632.0],["2019-10-11",47.7342,48.2575,47.5847,47.6595,58448.0],["2019-10-14",47.6221,48.1828,47.5099,48.108,60810.0],["2019-10-15",48.108,49.3789,48.108,49.3042,101960.0],["2019-10-16",49.3042,49.6406,48.8556,49.2668,175507.0],["2019-10-17",49.192,49.3042,48.4818,48.7061,74431.0],["2019-10-18",48.594,48.7435,47.8464,48.4818,66932.0],["2019-10-21",48.4071,48.8556,48.3323,48.6313,47374.0],["2019-10-22",48.594,48.594,48.108,48.1454,44478.0],["2019-10-23",48.1454,48.5566,47.9585,48.3697,53045.0],["2019-10-24",48.594,48.594,47.8837,47.9211,73732.0],["2019-10-25",47.9211,48.2575,47.8464,48.1828,50723.0],["2019-10-28",48.3323,48.7809,47.7342,47.8464,75376.0],["2019-10-29",48.0333,49.1547,48.0333,48.9678,67015.0],["2019-10-30",49.0425,49.0425,48.2949,49.0051,51750.0],["2019-10-31",45.6783,49.1547,44.856,48.6313,120018.0],["2019-11-01",48.5566,49.1547,47.0988,47.5099,94913.0],["2019-11-04",47.5473,47.6221,46.3512,46.7623,93907.0],["2019-11-05",46.6876,46.6876,45.3045,46.1643,137480.0],["2019-11-06",46.1643,46.2016,45.5662,45.94,101939.0],["2019-11-07",45.9774,46.239,45.6036,45.6036,61714.0],["2019-11-08",45.3793,45.9026,45.0802,45.6409,83265.0],["2019-11-11",45.6409,46.0521,45.3419,45.4914,66583.0],["2019-11-12",45.4914,46.0521,45.3793,45.7905,58283.0],["2019-11-13",45.7157,46.8371,45.6783,46.4633,61262.0],["2019-11-14",46.3885,47.024,46.3885,46.725,105781.0],["2019-11-15",47.0588,47.2477,46.4923,46.4923,135878.0],["2019-11-18",46.4545,46.6056,45.9258,46.0391,61591.0],["2019-11-19",45.9636,46.3412,45.9636,46.1524,94852.0],["2019-11-20",46.3412,47.6631,46.3412,47.2099,196421.0],["2019-11-21",47.361,47.361,46.5679,46.8322,59393.0],["2019-11-22",47.0211,47.1344,46.5301,46.7945,57585.0],["2019-11-25",46.9455,48.494,46.6811,47.6253,176802.0],["2019-11-26",48.7206,48.9095,47.7764,48.1541,178260.0],["2019-11-27",48.003,48.3429,47.8897,48.003,116690.0],["2019-11-29",47.8142,49.1361,47.7764,49.0605,147978.0],["2019-12-02",48.985,49.0228,47.7764,47.8897,262552.0],["2019-12-03",47.7009,48.003,46.9833,48.003,359684.0],["2019-12-04",48.0408,49.7026,47.8142,49.0983,655004.0],["2019-12-05",49.1738,50.4579,48.985,50.0425,595139.0],["2019-12-06",50.118,50.7223,49.7403,50.609,408702.0],["2019-12-09",50.6846,52.082,50.4957,52.0064,318555.0],["2019-12-10",52.0442,52.1575,51.6287,51.9309,298997.0],["2019-12-11",51.9687,52.1575,51.4399,51.8176,136207.0],["2019-12-12",51.7043,52.1197,50.9489,51.4777,237776.0],["2019-12-13",51.4399,51.6287,50.4579,50.609,119546.0],["2019-12-16",50.7223,51.3644,50.0803,50.2313,188471.0],["2019-12-17",50.2313,50.7601,49.9292,50.3069,144506.0],["2019-12-18",50.2691,50.8734,50.0803,50.5335,117758.0],["2019-12-19",50.4579,51.591,50.1936,51.4777,138282.0],["2019-12-20",51.5532,51.8931,50.9867,51.1378,264874.0],["2019-12-23",51.2511,52.6485,51.0622,52.4219,246877.0],["2019-12-24",52.4596,52.6485,52.1953,52.4596,60749.0],["2019-12-26",52.4219,53.215,52.4219,53.215,88668.0],["2019-12-27",53.215,54.6124,52.7618,54.348,185163.0],["2019-12-30",54.3858,54.5369,54.0081,54.2725,278248.0],["2019-12-31",54.2725,55.1412,54.1592,54.8013,155087.0],["2020-01-02",54.8768,54.8768,53.5549,54.1592,173658.0],["2020-01-03",53.7815,54.7635,53.5927,54.4613,212589.0],["2020-01-06",54.348,54.4613,52.9129,53.1772,188039.0],["2020-01-07",52.8751,53.4416,52.8751,53.2528,92797.0],["2020-01-08",53.2528,53.706,52.9506,53.0262,105144.0],["2020-01-09",53.0262,53.5549,52.7996,53.4038,102145.0],["2020-01-10",53.2905,53.5549,52.7618,53.4416,176699.0],["2020-01-13",53.6305,54.839,53.2905,54.8013,111102.0],["2020-01-14",54.6879,54.7635,54.0837,54.3103,144013.0],["2020-01-15",54.4613,55.2545,54.3103,55.0279,139699.0],["2020-01-16",55.1412,55.6699,54.7635,55.5566,154491.0],["2020-01-17",55.7455,56.3497,55.3678,56.0098,89592.0],["2020-01-21",55.7832,56.2742,55.6699,55.7077,211624.0],["2020-01-22",56.1987,56.4253,55.7455,55.8588,110301.0],["2020-01-23",55.821,56.6896,55.6321,56.463,142575.0],["2020-01-24",56.3875,56.5008,55.2922,55.33,121867.0],["2020-01-27",54.839,55.5188,54.6502,55.0656,83306.0],["2020-01-28",55.1034,56.8407,55.1034,56.6141,163407.0],["2020-01-29",56.6896,56.9162,55.5188,55.821,150177.0],["2020-01-30",55.8965,55.8965,54.9901,55.33,118046.0],["2020-01-31",55.1412,55.2167,54.6124,54.9901,92982.0],["2020-02-03",54.9523,55.2922,54.8012,55.1789,226724.0],["2020-02-04",55.33,56.6519,55.1412,56.1987,99803.0],["2020-02-05",56.312,57.1051,55.9721,57.0296,119936.0],["2020-02-06",57.2184,57.6716,56.954,57.445,77738.0],["2020-02-07",57.445,58.1248,56.9918,57.0673,263128.0],["2020-02-10",57.1806,57.4072,57.0296,57.4072,111677.0],["2020-02-11",57.6339,58.7669,57.6339,58.0871,139062.0],["2020-02-12",58.2004,58.2381,57.445,58.2004,94215.0],["2020-02-13",57.7849,60.4287,57.7849,60.051,162750.0],["2020-02-14",60.1265,60.693,59.4845,60.4287,107835.0],["2020-02-18",60.4287,60.4665,59.2579,59.7866,80265.0],["2020-02-19",59.8622,59.9755,59.4089,59.7866,73876.0],["2020-02-20",59.6733,60.9574,59.4845,60.8064,196462.0],["2020-02-21",60.9574,62.2415,60.4287,62.0149,294396.0],["2020-02-24",61.3729,66.0939,61.3729,63.9789,378194.0],["2020-02-25",63.8656,64.5831,61.3351,61.5995,335771.0],["2020-02-26",61.675,63.3746,60.8441,61.033,311550.0],["2020-02-27",60.6553,62.0149,59.6356,59.6733,242686.0],["2020-02-28",57.9157,58.8676,56.9257,57.611,991679.0],["2020-03-02",57.9538,59.7434,57.573,59.7434,315104.0],["2020-03-03",59.8195,61.6853,59.0199,60.0861,216657.0],["2020-03-04",61.038,62.4469,60.6192,61.7996,232764.0],["2020-03-05",60.9238,61.6853,60.3526,61.3045,266867.0],["2020-03-06",60.1241,62.028,59.7053,61.6472,320178.0],["2020-03-09",58.9437,59.9718,57.6491,57.8014,349967.0],["2020-03-10",58.7914,60.1622,56.9637,59.7053,406853.0],["2020-03-11",58.6011,58.8676,54.0318,55.3645,310338.0],["2020-03-12",52.0898,53.156,46.8732,47.0255,381502.0],["2020-03-13",49.1198,50.3383,44.7028,49.9956,313748.0],["2020-03-16",45.6167,46.5686,35.45,35.9831,318555.0],["2020-03-17",36.935,37.0112,33.47,35.945,361841.0],["2020-03-18",33.7365,34.0792,20.8664,23.2272,709980.0],["2020-03-19",23.4176,31.8327,21.4376,30.9569,434341.0],["2020-03-20",31.2615,33.965,26.6922,27.3395,370285.0],["2020-03-23",27.7965,28.7484,25.6261,26.9588,193031.0],["2020-03-24",28.8626,30.2715,28.3295,29.7384,268572.0],["2020-03-25",30.1192,34.9169,29.7003,33.2415,272763.0],["2020-03-26",33.6604,38.7628,33.6604,37.887,173638.0],["2020-03-27",37.0112,43.294,35.6404,40.5905,135508.0],["2020-03-30",40.7047,42.1897,37.0112,41.8851,157840.0],["2020-03-31",41.7328,41.9993,37.1635,40.4001,301031.0],["2020-04-01",37.2016,37.5062,32.9369,33.6223,146212.0],["2020-04-02",32.4038,33.6604,28.3676,29.3576,292362.0],["2020-04-03",28.5961,30.1192,25.5499,25.6641,224340.0],["2020-04-06",27.1492,31.033,27.1492,29.053,215486.0],["2020-04-07",30.3857,34.6885,30.3857,31.1092,249774.0],["2020-04-08",32.4419,34.8027,31.5281,33.1273,168666.0],["2020-04-09",34.5742,38.6104,34.3077,37.0874,160962.0],["2020-04-13",37.1254,37.6966,35.5262,36.897,165872.0],["2020-04-14",38.2677,39.7528,36.6685,37.43,155128.0],["2020-04-15",35.907,36.1354,31.0711,32.5561,153197.0],["2020-04-16",32.5561,33.1273,30.6142,32.7465,126263.0],["2020-04-17",34.0031,34.9931,33.0511,34.3458,137706.0],["2020-04-20",33.2415,33.3177,30.043,30.0811,236441.0],["2020-04-21",28.7865,30.0811,27.7965,29.8907,100727.0],["2020-04-22",30.7284,31.0711,28.063,29.3576,96105.0],["2020-04-23",29.51,31.2234,29.3576,29.6623,108020.0],["2020-04-24",29.7384,30.005,28.6342,29.4338,93763.0],["2020-04-27",29.6242,31.985,29.6242,31.7184,143130.0],["2020-04-28",32.9369,36.402,32.6704,36.0212,169652.0],["2020-04-29",37.5062,38.9151,36.897,37.7727,165523.0],["2020-04-30",37.925,38.6104,37.0112,38.1535,309023.0],["2020-05-01",36.3639,37.6585,34.46,36.8208,260005.0],["2020-05-04",35.3358,35.9831,34.2315,34.8789,154121.0],["2020-05-05",35.5262,37.6585,35.3739,36.1354,113547.0],["2020-05-06",36.2877,36.8589,32.8608,33.3177,95160.0],["2020-05-07",33.6985,36.44,33.5462,36.0212,100481.0],["2020-05-08",37.2016,38.0774,36.44,37.43,172344.0],["2020-05-11",36.5543,36.8208,34.3838,34.6504,117183.0],["2020-05-12",35.0693,35.1835,33.2796,33.3177,88401.0],["2020-05-13",32.8608,32.8988,31.7565,32.1754,98159.0],["2020-05-14",31.3757,33.5842,30.4619,33.5081,107096.0],["2020-05-15",34.5362,34.5362,32.6323,34.3458,298484.0],["2020-05-18",35.5642,38.4962,35.5642,37.7347,188450.0],["2020-05-19",37.2777,38.3439,36.4781,37.2016,82361.0],["2020-05-20",37.9631,38.6866,37.4301,38.0012,112294.0],["2020-05-21",37.6966,38.3058,36.7066,37.1254,103562.0],["2020-05-22",37.1254,37.9631,36.402,37.8108,113937.0],["2020-05-26",39.5243,40.362,38.6485,39.9431,122422.0],["2020-05-27",41.5043,42.0755,39.6005,41.3139,172796.0],["2020-05-28",42.1897,43.4082,41.0093,42.837,184465.0],["2020-05-29",42.1863,43.2274,40.451,42.1477,376633.0],["2020-06-01",42.032,43.7673,41.685,43.3046,157593.0],["2020-06-02",44.1143,45.7339,43.6516,45.3097,174295.0],["2020-06-03",45.8882,49.3201,45.8496,48.3175,203488.0],["2020-06-04",48.0862,50.3227,46.9679,49.9757,157757.0],["2020-06-05",52.7907,55.2972,51.7881,51.9038,179041.0],["2020-06-08",54.1789,54.7187,52.8678,53.292,195271.0],["2020-06-09",51.2482,53.1377,50.9012,52.2894,125277.0],["2020-06-10",51.9423,51.9423,49.3587,49.7057,152519.0],["2020-06-11",46.1195,48.1633,45.3869,46.7365,170762.0],["2020-06-12",49.4358,49.8214,48.2019,49.6286,167208.0],["2020-06-15",47.6234,50.7084,46.9293,50.1299,200838.0],["2020-06-16",53.1763,53.3691,49.86,50.9783,141610.0],["2020-06-17",50.9783,51.0168,48.9731,49.1659,137727.0],["2020-06-18",48.3175,49.9757,47.5077,49.86,192662.0],["2020-06-19",50.5541,50.7083,48.5103,49.5515,349412.0],["2020-06-22",49.0502,49.5515,47.8548,49.3973,128955.0],["2020-06-23",49.86,50.5541,48.5489,49.0502,137871.0],["2020-06-24",48.3561,48.3947,46.081,47.8548,170310.0],["2020-06-25",47.3535,48.5489,47.3535,48.279,142308.0],["2020-06-26",48.3175,48.3175,44.7313,45.1555,562371.0],["2020-06-29",45.811,47.2378,45.1941,46.1581,181506.0],["2020-06-30",46.6594,48.2404,46.3123,47.5077,144404.0],["2020-07-01",47.7777,49.0888,46.8908,47.4306,74554.0],["2020-07-02",48.7417,48.7803,46.2352,46.3123,74739.0],["2020-07-06",47.6234,47.8162,46.0039,46.1581,68740.0],["2020-07-07",45.6182,45.9267,44.3071,44.3843,109993.0],["2020-07-08",44.3457,44.7313,43.3817,44.5,108185.0],["2020-07-09",44.1529,44.5771,42.8032,43.5359,82464.0],["2020-07-10",43.6516,44.9241,43.5359,44.8084,56845.0],["2020-07-13",45.4254,45.9653,44.2686,44.4228,108637.0],["2020-07-14",44.6156,45.5797,44.2686,44.6928,79587.0],["2020-07-15",46.2352,46.5437,45.5411,46.2738,89387.0],["2020-07-16",45.8496,46.1966,45.464,46.1195,57811.0],["2020-07-17",46.2738,46.7751,45.6182,45.8496,83840.0],["2020-07-20",45.811,46.0038,44.5771,45.6954,53681.0],["2020-07-21",46.3509,47.045,45.6953,46.5823,77204.0],["2020-07-22",46.2738,47.1607,45.8882,47.0836,79813.0],["2020-07-23",46.6208,46.8908,45.3869,45.9267,76342.0],["2020-07-24",45.9267,45.9267,44.8084,44.847,50579.0],["2020-07-27",44.6542,45.1555,44.1143,44.9241,109767.0],["2020-07-28",44.847,46.5823,44.847,45.8496,62639.0],["2020-07-29",46.081,46.698,45.6568,46.0038,55017.0],["2020-07-30",45.2326,45.9267,45.0013,45.5026,71719.0],["2020-07-31",45.2326,45.8496,43.8058,44.7699,202995.0],["2020-08-03",45.0398,45.0398,43.883,44.4228,100481.0],["2020-08-04",44.3457,45.464,44.1915,45.1169,116012.0],["2020-08-05",45.6954,46.3509,45.1555,46.2738,106521.0],["2020-08-06",46.1966,48.8574,46.1966,47.8934,111985.0],["2020-08-07",47.8548,48.9345,47.5077,48.8574,60338.0],["2020-08-10",49.1659,50.5155,49.1659,49.6672,81909.0],["2020-08-11",50.2842,50.7083,49.3201,49.6672,120819.0],["2020-08-12",50.3227,50.5155,49.7443,50.1299,75581.0],["2020-08-13",49.8986,50.3999,48.1247,48.4332,83470.0],["2020-08-14",48.2019,49.9757,47.8162,49.3973,67097.0],["2020-08-17",49.5515,49.5515,48.5875,49.3201,61591.0],["2020-08-18",48.9731,49.1273,47.7391,47.9319,62700.0],["2020-08-19",48.2019,48.2404,47.1992,47.8548,62002.0],["2020-08-20",47.4306,48.896,47.4306,48.5489,58016.0],["2020-08-21",48.009,48.4332,47.6234,48.3561,54976.0],["2020-08-24",48.896,49.4744,48.1247,49.4358,64570.0],["2020-08-25",49.5901,49.8986,48.2019,48.5489,66316.0],["2020-08-26",48.4718,48.7803,47.8548,48.0476,63296.0],["2020-08-27",48.4718,49.1659,48.3561,48.3947,58489.0],["2020-08-28",48.7031,48.9731,47.4692,48.896,101261.0],["2020-08-31",49.0178,49.2128,48.1209,48.2769,121620.0],["2020-09-01",47.9259,49.0178,47.458,48.3549,76424.0],["2020-09-02",48.1209,48.8228,47.6919,48.7058,64940.0],["2020-09-03",48.9008,49.7197,47.8869,48.3549,65268.0],["2020-09-04",49.0178,49.0568,47.6139,48.3159,74719.0],["2020-09-08",48.2769,48.2769,47.4189,47.4189,65309.0],["2020-09-09",47.6919,48.4718,47.6139,48.1209,49388.0],["2020-09-10",48.3549,48.5108,47.068,47.146,74020.0],["2020-09-11",47.146,47.263,46.522,46.834,70630.0],["2020-09-14",47.146,48.9008,47.068,48.3938,86244.0],["2020-09-15",48.7448,50.0317,48.6668,48.7058,74267.0],["2020-09-16",48.9398,49.4857,48.1989,48.3549,180684.0],["2020-09-17",47.7309,48.9398,47.4969,48.5888,94605.0],["2020-09-18",49.0958,49.2908,47.107,47.4969,241187.0],["2020-09-21",46.795,46.795,45.9761,46.1321,112992.0],["2020-09-22",46.1321,46.99,45.8981,46.4831,90866.0],["2020-09-23",46.1711,46.951,44.8062,44.8842,137522.0],["2020-09-24",44.9622,45.0792,43.6754,43.9873,84169.0],["2020-09-25",43.6364,45.4302,43.5584,44.8842,69603.0],["2020-09-28",45.6641,47.5359,45.6641,47.029,91565.0],["2020-09-29",47.185,47.263,45.7031,46.4441,48484.0],["2020-09-30",46.1711,47.5749,45.7811,46.0541,88627.0],["2020-10-01",46.1711,46.834,45.5082,46.4051,67343.0],["2020-10-02",45.5861,47.263,45.4302,46.912,106459.0],["2020-10-05",47.302,47.341,46.1321,46.834,147670.0],["2020-10-06",47.185,47.8089,46.2101,46.2491,174151.0],["2020-10-07",46.639,46.717,45.4302,45.7811,106706.0],["2020-10-08",46.2101,47.341,45.9371,47.224,43019.0],["2020-10-09",47.6529,47.6529,46.561,46.834,45936.0],["2020-10-12",46.99,47.4969,46.4831,47.4189,49162.0],["2020-10-13",47.341,47.6139,46.3661,47.107,49511.0],["2020-10-14",47.029,47.263,46.6,46.639,36219.0],["2020-10-15",46.1711,48.0819,46.0541,47.6529,42115.0],["2020-10-16",47.341,47.9649,46.639,46.795,42752.0],["2020-10-19",46.873,47.029,45.9761,46.0541,33035.0],["2020-10-20",46.6,47.4969,46.3661,46.639,37102.0],["2020-10-21",46.522,47.146,46.2101,46.6,30200.0],["2020-10-22",46.717,47.7699,46.639,47.5359,42403.0],["2020-10-23",47.8089,48.7838,47.8089,48.0039,70199.0],["2020-10-26",47.302,47.7699,46.873,47.6139,43553.0],["2020-10-27",47.5749,48.2379,46.951,47.068,64447.0],["2020-10-28",46.0931,46.561,45.6641,46.0541,52921.0],["2020-10-29",45.8591,47.341,45.3132,47.107,53702.0],["2020-10-30",46.912,47.146,44.8842,46.0151,117923.0],["2020-11-02",46.873,47.302,44.7672,45.5082,67857.0],["2020-11-03",47.419,47.8089,45.8591,46.3271,85401.0],["2020-11-04",45.9371,47.185,44.5723,46.2881,57462.0],["2020-11-05",46.5611,47.5749,45.7811,45.8981,74102.0],["2020-11-06",46.1321,46.2491,44.7672,45.0402,69357.0],["2020-11-09",47.6139,51.4745,47.6139,50.2267,173843.0],["2020-11-10",50.7336,51.8645,49.8757,51.2016,103973.0],["2020-11-11",51.6305,53.0733,50.6166,52.4884,213986.0],["2020-11-12",52.3324,52.5664,50.8116,51.9425,138672.0],["2020-11-13",52.4494,53.8143,52.2934,53.0733,167187.0],["2020-11-16",54.5552,55.5691,53.9703,55.4131,188779.0],["2020-11-17",54.9452,56.739,54.7502,55.7251,172159.0],["2020-11-18",55.998,57.0119,55.1791,55.1791,107363.0],["2020-11-19",54.9841,56.427,54.6332,56.271,112684.0],["2020-11-20",55.8031,56.544,55.0621,55.2571,74328.0],["2020-11-23",56.037,57.4019,55.6471,57.0899,104055.0],["2020-11-24",58.0258,58.3768,57.0509,57.2069,83183.0],["2020-11-25",57.0509,57.4409,56.154,56.388,65474.0],["2020-11-27",56.349,56.349,55.1401,55.959,26769.0],["2020-11-30",55.9639,56.0821,54.8612,55.5307,122216.0],["2020-12-01",56.2002,56.9091,55.3732,55.4519,94071.0],["2020-12-02",55.5307,56.6335,55.0975,55.5701,64549.0],["2020-12-03",55.767,56.8697,55.7276,56.0033,60132.0],["2020-12-04",56.3971,57.5786,56.279,57.4605,66398.0],["2020-12-07",57.6968,57.6968,56.3578,57.1061,70671.0],["2020-12-08",56.8304,57.8937,56.5547,57.8543,95201.0],["2020-12-09",58.1694,58.7208,57.6574,58.6026,117121.0],["2020-12-10",58.1694,59.2721,58.1694,59.1146,100666.0],["2020-12-11",58.7995,59.4691,57.4211,57.6968,208563.0],["2020-12-14",57.815,58.2482,56.4365,56.5547,164681.0],["2020-12-15",56.9485,58.6814,56.7516,58.6814,96475.0],["2020-12-16",58.8783,59.3903,58.3269,58.9177,429246.0],["2020-12-17",59.2328,60.1386,58.4451,58.6814,173576.0],["2020-12-18",58.4057,58.7602,56.9091,57.6574,361369.0],["2020-12-21",56.8304,58.3663,56.1215,57.9331,120532.0],["2020-12-22",57.7756,58.2088,57.3423,58.0512,127044.0],["2020-12-23",58.4845,59.154,58.2876,58.4845,131030.0],["2020-12-24",58.642,59.0358,58.3663,59.0358,21530.0],["2020-12-28",59.154,59.9023,58.6814,58.9964,104548.0],["2020-12-29",59.1934,59.1934,58.4451,58.7208,106315.0],["2020-12-30",58.9965,59.3509,58.5239,58.6026,104857.0],["2020-12-31",58.5239,58.8389,57.6968,58.4845,101056.0],["2021-01-04",58.8389,59.3115,56.5153,56.7122,106438.0],["2021-01-05",56.791,57.7756,56.7516,57.2242,84621.0],["2021-01-06",57.6968,58.7602,57.3424,57.8543,224279.0],["2021-01-07",57.6574,58.5239,57.303,57.815,113054.0],["2021-01-08",58.0119,58.2875,57.618,58.0119,145308.0],["2021-01-11",57.7756,59.0358,57.6968,58.8389,71493.0],["2021-01-12",58.6814,59.6266,58.4057,59.5084,60605.0],["2021-01-13",59.5084,60.2173,58.9177,59.8235,49408.0],["2021-01-14",59.9417,60.5718,59.5478,59.7447,153792.0],["2021-01-15",59.2721,59.7448,58.642,58.8783,93105.0],["2021-01-19",59.1146,59.2328,58.0906,59.1146,97153.0],["2021-01-20",59.1934,62.1471,59.1934,61.8715,115519.0],["2021-01-21",61.6352,61.8321,60.493,61.005,72500.0],["2021-01-22",60.5718,62.4228,60.2567,62.1865,110958.0],["2021-01-25",61.7533,62.1077,60.5718,60.9656,115909.0],["2021-01-26",61.2413,61.7139,59.0358,59.666,118333.0],["2021-01-27",59.154,62.4228,58.6814,60.9656,186622.0],["2021-01-28",61.517,62.029,60.9656,61.6352,95509.0],["2021-01-29",61.4382,62.1078,59.7448,59.7841,96618.0],["2021-02-01",59.7054,60.0992,58.9177,59.981,70199.0],["2021-02-02",60.2567,60.4537,59.3509,60.2174,122155.0],["2021-02-03",59.9417,62.4228,59.7842,62.2653,104795.0],["2021-02-04",62.1865,62.9742,62.1078,62.541,125709.0],["2021-02-05",62.8954,63.8406,62.6591,63.2105,124928.0],["2021-02-08",63.4468,64.392,62.6591,63.2499,194778.0],["2021-02-09",63.7225,64.5889,63.4468,64.1163,82607.0],["2021-02-10",64.2345,64.7071,63.5256,63.88,76321.0],["2021-02-11",64.3132,64.5889,62.6197,63.7618,208727.0],["2021-02-12",63.6043,65.2584,63.5649,65.0221,63727.0],["2021-02-16",65.3372,66.0461,64.6283,65.6523,67220.0],["2021-02-17",65.2978,66.2036,64.904,65.8098,69315.0],["2021-02-18",65.8098,66.3218,64.2739,64.2739,75684.0],["2021-02-19",64.3526,66.243,64.2739,65.731,51833.0],["2021-02-22",65.6129,67.4639,65.4947,66.8732,97132.0],["2021-02-23",66.9519,67.9365,66.2036,66.4793,90250.0],["2021-02-24",67.4245,69.9451,67.3458,69.8269,301011.0],["2021-02-25",70.8903,71.7567,69.0392,69.4331,166530.0],["2021-02-26",69.7159,71.6216,69.3189,70.3512,130639.0],["2021-03-01",71.6613,72.1377,70.1129,70.4702,155744.0],["2021-03-02",70.232,70.5496,69.2395,69.7556,92962.0],["2021-03-03",70.0732,70.7879,69.1204,69.6762,152252.0],["2021-03-04",69.3983,70.3114,66.4207,67.1353,153484.0],["2021-03-05",68.0485,68.0485,64.7532,66.8177,138734.0],["2021-03-08",67.2147,68.7234,66.6986,68.3263,154470.0],["2021-03-09",68.6837,70.3908,68.0881,69.7953,136474.0],["2021-03-10",70.0732,71.5819,69.7556,70.3512,206447.0],["2021-03-11",70.7085,71.4231,70.1129,70.5894,146088.0],["2021-03-12",70.7879,71.9789,70.51,71.9392,130064.0],["2021-03-15",72.2568,72.892,71.4231,72.0186,77985.0],["2021-03-16",71.6613,72.3362,70.7482,71.6216,79855.0],["2021-03-17",71.3834,72.7729,70.907,72.5347,95756.0],["2021-03-18",72.2568,72.2965,70.51,70.6291,91133.0],["2021-03-19",70.5099,71.5025,69.5571,71.1849,232455.0],["2021-03-22",71.0261,71.2246,70.0335,70.3908,70795.0],["2021-03-23",69.7556,70.9467,68.5249,68.8822,84004.0],["2021-03-24",69.5174,70.9864,68.1279,68.2073,118580.0],["2021-03-25",68.1676,69.9144,67.175,69.438,111924.0],["2021-03-26",69.835,70.51,69.6762,70.232,74862.0],["2021-03-29",69.9144,70.4702,68.3661,69.1204,76917.0],["2021-03-30",69.1998,71.1055,69.0807,70.51,69973.0],["2021-03-31",70.1923,71.5422,69.9541,70.5894,151553.0],["2021-04-01",71.1452,72.2965,70.7879,72.2568,94338.0],["2021-04-05",72.892,73.0906,71.8995,72.2965,156812.0],["2021-04-06",72.3362,73.5272,72.1377,73.3287,90168.0],["2021-04-07",73.0111,73.6464,72.8126,73.4479,89366.0],["2021-04-08",73.6067,74.361,73.17,73.8449,83820.0],["2021-04-09",74.0434,74.0434,71.4231,72.1377,464520.0],["2021-04-12",72.0583,72.4156,71.4628,72.098,83450.0],["2021-04-13",71.8995,73.3287,71.1849,72.9714,76588.0],["2021-04-14",73.0111,73.8449,72.3759,72.5744,45382.0],["2021-04-15",72.6538,73.0111,71.9392,72.9317,122442.0],["2021-04-16",73.7655,73.7655,72.9714,73.0905,65124.0],["2021-04-19",72.3759,72.9714,71.6216,72.1774,108123.0],["2021-04-20",72.3759,72.6141,71.5422,72.098,62248.0],["2021-04-21",72.2568,73.2494,71.8995,72.8921,64919.0],["2021-04-22",72.892,74.1228,72.6935,73.4876,106521.0],["2021-04-23",73.8052,73.964,73.3684,73.6464,72746.0],["2021-04-26",73.8449,74.5198,73.4876,74.1228,55058.0],["2021-04-27",74.0434,74.2419,73.0111,73.4876,91133.0],["2021-04-28",73.4875,73.6067,72.5347,72.5744,64652.0],["2021-04-29",73.5272,74.4007,72.5347,73.2493,61262.0],["2021-04-30",72.8523,74.2022,72.7332,73.4876,107383.0],["2021-05-03",73.964,74.1625,73.0905,73.3287,152375.0],["2021-05-04",73.17,73.4082,71.701,72.2965,364492.0],["2021-05-05",72.0583,73.0905,71.5025,72.7729,107034.0],["2021-05-06",72.6141,73.3288,71.7407,73.2096,81806.0],["2021-05-07",73.0111,74.0831,72.495,73.7655,86059.0],["2021-05-10",73.8449,74.8771,73.17,73.7258,129735.0],["2021-05-11",73.0111,73.0111,70.8673,71.1849,122196.0],["2021-05-12",70.629,70.907,67.6911,68.1278,245850.0],["2021-05-13",68.4058,70.3511,68.2469,69.5174,98118.0],["2021-05-14",69.9541,70.7481,69.835,70.6687,70117.0],["2021-05-17",70.8673,71.3834,70.2717,70.6687,80019.0],["2021-05-18",70.5894,70.7085,69.7953,69.8747,141959.0],["2021-05-19",69.2792,69.835,67.7705,67.8102,258094.0],["2021-05-20",67.572,69.3586,67.3735,68.7234,730195.0],["2021-05-21",69.6762,70.5894,68.9219,68.9616,424809.0],["2021-05-24",69.6365,70.2717,68.8425,69.6365,234448.0],["2021-05-25",70.1923,70.3511,67.6117,67.6117,228121.0],["2021-05-26",67.6514,67.9294,67.0162,67.572,177028.0],["2021-05-27",68.0485,68.4455,66.8574,66.8574,163345.0],["2021-05-28",67.3805,67.5809,66.8995,67.3805,106233.0],["2021-06-01",67.7412,68.1822,67.2202,67.8615,116156.0],["2021-06-02",68.0218,68.1822,67.3404,67.8214,95982.0],["2021-06-03",67.4206,68.102,66.0578,66.3383,131687.0],["2021-06-04",66.178,66.9396,65.8573,66.6991,162359.0],["2021-06-07",66.9396,68.0218,66.9396,67.5408,76506.0],["2021-06-08",67.6611,71.1083,67.5809,70.2264,190977.0],["2021-06-09",71.4289,72.5914,70.9479,71.8298,218136.0],["2021-06-10",72.6314,74.315,72.3909,73.5534,210124.0],["2021-06-11",74.1546,74.1546,72.6314,73.6736,118642.0],["2021-06-14",73.7137,74.3951,73.7137,74.1947,116258.0],["2021-06-15",74.2348,74.6757,73.4331,73.6736,137891.0],["2021-06-16",73.7137,74.5154,73.2327,74.3951,112191.0],["2021-06-17",74.6757,74.9162,73.2728,73.9542,135611.0],["2021-06-18",73.0724,73.7137,71.5091,72.3509,273338.0],["2021-06-21",72.5513,74.6356,71.9099,74.3149,127291.0],["2021-06-22",74.1145,75.0365,73.7137,74.5555,122093.0],["2021-06-23",76.1588,82.973,75.8782,82.0511,489707.0],["2021-06-24",82.3317,82.5722,80.568,82.0912,223416.0],["2021-06-25",82.1713,83.5342,81.6503,82.5722,231593.0],["2021-06-28",82.6523,82.7726,80.8085,82.011,125113.0],["2021-06-29",82.2114,83.4139,82.1713,82.973,301874.0],["2021-06-30",82.8928,83.3738,82.4118,83.0933,208029.0],["2021-07-01",83.2135,83.6544,82.2916,82.2916,153484.0],["2021-07-02",83.0933,83.0933,81.9709,82.8929,132386.0],["2021-07-06",82.973,83.4139,81.4098,83.1734,115026.0],["2021-07-07",82.7726,83.8148,82.6924,83.6544,217088.0],["2021-07-08",82.6524,84.2156,81.8908,84.1354,222902.0],["2021-07-09",84.2958,91.3505,84.2156,91.0298,291006.0],["2021-07-12",90.9897,96.1605,90.5488,95.439,344235.0],["2021-07-13",95.3187,95.3187,92.2323,93.034,322171.0],["2021-07-14",93.1141,93.3947,91.1901,91.591,264442.0],["2021-07-15",91.8315,94.5572,91.0298,93.7154,184773.0],["2021-07-16",94.1964,95.1584,92.8336,92.9939,124661.0],["2021-07-19",91.3104,91.5509,86.821,88.9054,244391.0],["2021-07-20",89.7872,95.5192,89.3062,94.3167,186519.0],["2021-07-21",94.5571,98.0043,94.5171,94.9981,150875.0],["2021-07-22",94.7576,95.2386,92.7935,94.3968,98714.0],["2021-07-23",94.5171,96.4411,93.4749,95.92,91154.0],["2021-07-26",96.4812,97.8039,94.7977,96.2006,117594.0],["2021-07-27",95.3989,96.3609,94.8778,95.3989,84148.0],["2021-07-28",95.7998,97.7238,94.9179,97.2027,103747.0],["2021-07-29",97.9242,98.806,97.2428,98.1246,103706.0],["2021-07-30",98.2048,99.2069,96.882,97.1225,91195.0],["2021-08-02",98.2048,100.3693,98.2048,98.7659,149827.0],["2021-08-03",97.6035,100.249,96.2006,99.9684,119854.0],["2021-08-04",100.3292,100.8503,98.4453,100.0887,120943.0],["2021-08-05",100.9705,102.7743,100.6498,102.4135,123552.0],["2021-08-06",102.3334,103.8565,101.3313,102.5338,89880.0],["2021-08-09",102.8144,105.8206,102.2131,105.2996,163304.0],["2021-08-10",104.8185,105.8206,102.0528,102.1329,136720.0],["2021-08-11",102.4135,103.7764,102.2933,103.2152,84046.0],["2021-08-12",103.576,105.019,102.2131,104.8586,96968.0],["2021-08-13",105.6603,106.0611,103.7363,105.6202,119936.0],["2021-08-16",105.3797,105.4198,102.8545,103.4958,121292.0],["2021-08-17",102.8946,102.8946,99.2469,101.3313,146890.0],["2021-08-18",101.2912,101.3313,98.7659,99.1668,151039.0],["2021-08-19",98.2048,101.2511,98.0043,100.9304,220643.0],["2021-08-20",100.4494,102.2933,99.2469,102.0929,149149.0],["2021-08-23",103.0148,103.8565,101.3313,101.4114,88956.0],["2021-08-24",101.2511,102.9346,100.0887,102.0929,121949.0],["2021-08-25",102.173,104.3776,101.4916,102.7743,104220.0],["2021-08-26",102.8945,103.3355,102.0127,102.2933,76177.0],["2021-08-27",102.4937,105.9409,102.4937,105.9409,99536.0],["2021-08-30",106.021,106.3016,104.578,106.2215,133454.0],["2021-08-31",106.4251,107.9979,105.9815,106.6671,119566.0],["2021-09-01",106.6671,106.7881,105.1749,106.4654,77964.0],["2021-09-02",107.0704,107.0704,105.2556,105.9815,56311.0],["2021-09-03",105.5379,105.5379,103.0376,104.0055,96187.0],["2021-09-07",103.3602,103.3602,100.9405,102.594,108596.0],["2021-09-08",102.4327,103.8442,101.3842,103.7635,97009.0],["2021-09-09",105.0943,106.7881,104.4491,105.8202,147362.0],["2021-09-10",107.393,108.4012,104.2474,104.2878,149006.0],["2021-09-13",105.1347,106.4655,104.4491,106.3445,103377.0],["2021-09-14",106.5865,107.9576,105.3363,105.7799,100070.0],["2021-09-15",105.6992,107.151,104.8524,106.1832,110588.0],["2021-09-16",105.9009,106.7881,104.7314,106.3041,89983.0],["2021-09-17",106.9494,108.0786,103.5215,106.7074,420002.0],["2021-09-20",103.9651,106.6671,103.0376,104.5297,138549.0],["2021-09-21",105.6186,105.9412,103.2796,103.3199,101590.0],["2021-09-22",104.2474,105.2153,100.9002,101.1825,169221.0],["2021-09-23",101.7874,104.4087,101.3842,103.1183,150711.0],["2021-09-24",102.6746,104.3281,101.7068,101.7874,96680.0],["2021-09-27",101.8681,103.8442,100.7792,101.0212,200078.0],["2021-09-28",100.6986,100.6986,97.916,98.5209,255691.0],["2021-09-29",98.5209,101.1422,98.3999,100.7792,153895.0],["2021-09-30",101.5455,102.5537,100.8196,101.1422,156114.0],["2021-10-01",101.7068,103.0376,99.771,102.0294,123100.0],["2021-10-04",102.231,103.1586,100.8196,101.5051,120162.0],["2021-10-05",101.7471,102.2714,100.9002,101.7471,88524.0],["2021-10-06",100.6179,101.4648,98.5612,101.3035,89469.0],["2021-10-07",102.6746,104.691,102.2714,102.9166,139761.0],["2021-10-08",103.1586,103.4812,98.3192,98.3192,87723.0],["2021-10-11",98.3192,99.4484,97.5127,97.674,62885.0],["2021-10-12",98.0369,101.7068,97.674,101.3035,72212.0],["2021-10-13",102.0697,103.9248,101.1825,103.6425,70384.0],["2021-10-14",104.1668,104.812,102.9569,103.3602,67179.0],["2021-10-15",104.7314,105.1346,100.5776,100.6179,80964.0],["2021-10-18",100.2953,101.6665,99.771,100.9809,39855.0],["2021-10-19",101.5455,101.5455,99.1258,99.2468,72911.0],["2021-10-20",99.4081,101.2228,98.9242,100.5776,70117.0],["2021-10-21",100.7792,104.3684,100.013,101.0615,80574.0],["2021-10-22",100.8196,101.6664,100.4566,100.8599,48217.0],["2021-10-25",101.3035,102.7553,100.6986,102.5133,57297.0],["2021-10-26",102.836,103.6425,101.9488,102.1101,46861.0],["2021-10-27",101.9891,102.5133,99.7307,99.9727,97748.0],["2021-10-28",100.9002,102.5537,100.6583,102.2714,59906.0],["2021-10-29",102.3117,102.9972,100.9002,101.7874,99269.0],["2021-11-01",102.1504,105.4976,101.1422,105.0137,91236.0],["2021-11-02",107.635,110.3369,104.8927,109.5304,176103.0],["2021-11-03",110.3369,110.9419,109.0465,109.9337,121107.0],["2021-11-04",110.0143,111.5064,108.2399,108.6835,77266.0],["2021-11-05",110.3369,111.9097,108.5222,109.0464,139350.0],["2021-11-08",109.611,111.3048,107.7963,108.4012,131194.0],["2021-11-09",108.5625,109.7723,106.5461,106.7881,57708.0],["2021-11-10",106.2638,107.3527,104.933,105.1347,72808.0],["2021-11-11",105.0137,106.1832,103.6022,103.7232,47539.0],["2021-11-12",104.4087,104.4087,102.1101,102.6746,70055.0],["2021-11-15",100.4163,100.6179,94.1655,99.3274,384050.0],["2021-11-16",99.3274,101.1825,98.9242,99.4888,114677.0],["2021-11-17",98.8435,100.6583,97.674,99.4081,99454.0],["2021-11-18",99.6097,100.013,98.3999,99.2871,100131.0],["2021-11-19",98.6419,100.2147,97.2707,97.795,89613.0],["2021-11-22",98.2386,99.5291,97.1094,98.1176,102473.0],["2021-11-23",98.1983,99.2064,97.311,98.6015,75068.0],["2021-11-24",98.2386,101.1422,97.795,100.8196,73589.0],["2021-11-26",96.5852,98.0773,94.6494,95.8189,104096.0],["2021-11-29",97.795,98.0773,94.5688,96.5045,123716.0],["2021-11-30",95.4103,99.6327,95.4103,98.8207,237119.0],["2021-12-01",100.8507,101.6221,93.7457,93.7863,139555.0],["2021-12-02",94.3547,100.5259,93.9487,99.9169,107938.0],["2021-12-03",100.7695,101.9469,97.8869,98.9425,101775.0],["2021-12-06",99.4703,103.5304,98.9019,102.6372,138672.0],["2021-12-07",103.6115,105.2761,101.4597,102.0687,438183.0],["2021-12-08",102.3123,103.1649,101.2161,102.7183,51730.0],["2021-12-09",101.9875,103.0431,101.1755,101.7439,59804.0],["2021-12-10",102.0687,103.0025,99.2673,99.4703,83861.0],["2021-12-13",98.9425,100.5259,97.6433,99.0643,97502.0],["2021-12-14",99.3891,100.1199,95.7757,96.0599,99536.0],["2021-12-15",96.5877,97.4809,94.3953,95.9381,189909.0],["2021-12-16",96.8313,97.1967,93.7863,94.4765,129037.0],["2021-12-17",93.7863,99.1049,93.5833,97.8869,538253.0],["2021-12-20",96.3847,96.5471,92.2841,95.1667,111903.0],["2021-12-21",96.3035,99.5921,95.7757,99.3891,89695.0],["2021-12-22",99.7545,100.9725,98.6989,100.4447,88545.0],["2021-12-23",101.0943,102.1905,99.7951,100.8507,51915.0],["2021-12-27",100.3229,102.7589,99.7545,102.6777,56044.0],["2021-12-28",102.6778,104.7484,101.9469,102.5965,63748.0],["2021-12-29",102.7183,104.5047,101.6627,104.1799,47703.0],["2021-12-30",103.7334,105.7228,103.7334,105.1138,86655.0],["2021-12-31",104.5454,105.4386,103.4492,104.8702,86100.0],["2022-01-03",105.3574,107.225,103.7739,104.4641,76752.0],["2022-01-04",104.5453,105.7227,102.3123,102.5153,97933.0],["2022-01-05",102.7995,103.0431,97.7245,98.0493,102063.0],["2022-01-06",98.0087,100.1199,97.7245,98.2929,63584.0],["2022-01-07",98.3335,100.6071,97.9275,100.0387,82916.0],["2022-01-10",99.4703,99.4703,97.6433,98.3741,61529.0],["2022-01-11",98.2929,98.2929,95.0855,97.2373,76978.0],["2022-01-12",97.8057,100.7289,97.4403,99.7951,81128.0],["2022-01-13",100.2417,102.8401,99.5109,102.5559,116217.0],["2022-01-14",101.8251,102.5965,100.3229,102.353,86798.0],["2022-01-18",101.2974,102.0282,100.2418,100.932,91955.0],["2022-01-19",101.5003,102.2717,96.4659,96.7095,99515.0],["2022-01-20",96.4253,97.1967,91.9999,92.2029,155272.0],["2022-01-21",92.2029,94.0299,90.4571,91.3097,136679.0],["2022-01-24",89.5639,90.6195,85.2197,89.0767,343434.0],["2022-01-25",87.5745,90.6601,86.6407,89.2797,132879.0],["2022-01-26",89.7669,90.8225,84.4077,85.6663,169344.0],["2022-01-27",86.4377,87.6557,83.2303,84.0423,104138.0],["2022-01-28",83.4333,86.1941,82.1341,86.1535,119936.0],["2022-01-31",85.6257,87.1685,85.1791,87.1685,145452.0],["2022-02-01",87.4527,90.0917,85.0979,89.6857,102843.0],["2022-02-02",102.5559,103.2055,94.6389,101.2567,582957.0],["2022-02-03",99.8357,101.9063,97.5621,97.8057,256841.0],["2022-02-04",97.8463,97.9681,95.0043,96.5065,167249.0],["2022-02-07",96.8313,99.5921,96.8313,97.1155,180438.0],["2022-02-08",97.2373,97.9681,95.8975,96.8313,114820.0],["2022-02-09",98.5365,106.4941,98.1711,106.4129,285459.0],["2022-02-10",104.6266,107.6716,102.7589,104.7484,195517.0],["2022-02-11",105.6009,108.443,102.5965,103.6115,123798.0],["2022-02-14",103.9364,104.2206,99.1861,100.6883,148369.0],["2022-02-15",103.0837,106.4942,102.4341,104.0176,125627.0],["2022-02-16",104.3423,104.3423,102.0687,103.6115,124291.0],["2022-02-17",101.9469,102.7183,99.9981,100.7695,101302.0],["2022-02-18",100.1605,102.5153,99.8763,101.5003,314590.0],["2022-02-22",100.6883,100.6883,96.4659,97.7651,163818.0],["2022-02-23",98.4147,98.7801,94.8825,95.0449,139042.0],["2022-02-24",92.7307,99.7951,91.6751,99.3079,209220.0],["2022-02-25",99.2267,100.2011,97.7651,99.6733,105576.0],["2022-02-28",99.0624,102.7404,98.7354,102.6587,187382.0],["2022-03-01",102.25,103.476,101.3101,102.3726,200016.0],["2022-03-02",102.4952,103.7621,101.8822,102.577,100460.0],["2022-03-03",102.6995,103.0673,97.8772,98.3676,127065.0],["2022-03-04",96.9781,99.5936,95.3843,98.8172,166715.0],["2022-03-07",98.6537,98.7355,93.4636,93.5044,132324.0],["2022-03-08",93.9131,99.4302,93.8314,97.5503,106459.0],["2022-03-09",99.6754,101.9231,99.2258,100.4927,118375.0],["2022-03-10",98.9806,101.1466,98.245,100.9014,70733.0],["2022-03-11",101.3918,101.7187,98.245,98.4902,70466.0],["2022-03-14",99.185,99.185,95.9565,97.1007,66665.0],["2022-03-15",98.2859,98.8989,96.1199,98.1633,85648.0],["2022-03-16",99.5528,100.8197,97.7955,99.9206,78437.0],["2022-03-17",98.2859,100.4518,97.8363,99.5936,72644.0],["2022-03-18",99.798,101.1466,99.1032,100.7379,155580.0],["2022-03-21",100.6153,101.1466,96.2834,97.2233,52901.0],["2022-03-22",97.9181,100.1658,97.9181,99.5528,55962.0],["2022-03-23",98.6946,99.8797,97.6729,98.4494,60605.0],["2022-03-24",97.9181,98.3268,96.7738,97.3868,60317.0],["2022-03-25",96.5695,96.7738,94.3218,95.0982,89818.0],["2022-03-28",95.18,96.2834,92.401,93.627,96968.0],["2022-03-29",94.8939,99.2258,93.9539,98.3676,145041.0],["2022-03-30",97.7137,98.2859,95.5478,96.9373,352925.0],["2022-03-31",96.6103,98.1224,95.5478,95.6704,103234.0],["2022-04-01",95.6295,97.1416,95.0982,96.6512,74739.0],["2022-04-04",96.2834,96.2834,93.7496,95.8338,66254.0],["2022-04-05",95.4252,96.2834,93.1366,93.5453,62207.0],["2022-04-06",92.6053,93.5453,91.2567,92.3601,68966.0],["2022-04-07",91.9106,92.4419,89.622,90.7663,435944.0],["2022-04-08",89.9898,90.4802,88.1099,88.4369,84847.0],["2022-04-11",88.0282,88.2734,85.0857,85.3718,111616.0],["2022-04-12",85.7805,86.6387,83.6554,84.1049,117306.0],["2022-04-13",84.1049,85.2492,83.0015,84.9632,66213.0],["2022-04-14",85.331,85.8214,81.0808,81.4486,111040.0],["2022-04-18",80.7538,81.8981,77.4844,78.3835,155374.0],["2022-04-19",78.6696,79.8139,77.7296,78.1383,412647.0],["2022-04-20",79.0783,79.1191,76.9532,77.321,158271.0],["2022-04-21",78.1792,78.7104,74.215,74.828,192497.0],["2022-04-22",74.4194,75.6454,72.9482,75.1959,252753.0],["2022-04-25",74.3376,76.2993,74.3376,75.3185,152950.0],["2022-04-26",74.6646,75.9315,70.823,70.823,188902.0],["2022-04-27",70.7413,72.0899,69.7196,70.9048,295608.0],["2022-04-28",71.5995,71.8039,69.5153,71.6404,363526.0],["2022-04-29",71.5587,73.6429,68.5753,68.8205,151943.0],["2022-05-02",68.8206,70.0466,67.6354,69.8014,240447.0],["2022-05-03",71.6404,74.8281,69.7605,73.5612,336059.0],["2022-05-04",73.0707,75.768,72.1308,74.9506,147896.0],["2022-05-05",74.1333,74.1333,69.3518,70.823,170310.0],["2022-05-06",70.0057,72.2126,69.6788,70.537,116053.0],["2022-05-09",69.2292,70.4961,68.0849,68.4936,190566.0],["2022-05-10",69.2701,70.0466,65.7964,66.8998,157737.0],["2022-05-11",67.0633,67.7989,64.4069,65.6329,199873.0],["2022-05-12",65.5103,67.4719,64.6112,66.7363,180541.0],["2022-05-13",67.7171,69.4744,66.2459,69.4744,244967.0],["2022-05-16",69.3927,69.3927,67.1858,67.5128,135796.0],["2022-05-17",68.8205,69.9648,67.8397,68.8205,100234.0],["2022-05-18",67.6354,67.758,61.7096,63.0583,485393.0],["2022-05-19",62.9765,65.9598,62.9765,65.0199,417639.0],["2022-05-20",66.7363,68.4936,64.8156,68.1667,312002.0],["2022-05-23",69.1066,71.0274,66.9406,70.5778,371066.0],["2022-05-24",69.3518,71.0683,67.9215,70.7413,198332.0],["2022-05-25",70.0874,71.5178,69.7196,70.4552,165954.0],["2022-05-26",71.15,71.2726,69.6379,69.8831,132077.0],["2022-05-27",69.8831,72.7029,69.6788,71.5178,116258.0],["2022-05-31",71.6024,72.1386,70.2413,71.7674,202420.0],["2022-06-01",71.8086,72.386,69.6226,71.5199,174871.0],["2022-06-02",71.6436,73.6646,70.2,73.5409,194223.0],["2022-06-03",72.6335,74.7783,71.6848,73.1284,237735.0],["2022-06-06",74.5308,74.5308,71.5611,72.1798,246775.0],["2022-06-07",71.3136,72.1385,70.0763,71.4786,155621.0],["2022-06-08",70.7774,70.7774,67.6428,68.014,171686.0],["2022-06-09",67.4778,67.7253,65.333,65.4568,150300.0],["2022-06-10",64.0957,64.9206,63.6007,63.6832,159113.0],["2022-06-13",61.7859,62.2396,58.775,59.4349,308982.0],["2022-06-14",59.6824,59.6824,57.0839,57.5376,317590.0],["2022-06-15",58.61,60.3011,58.3625,59.3937,308961.0],["2022-06-16",57.2076,58.1563,56.2177,57.4551,410264.0],["2022-06-17",57.8676,58.1563,55.7228,56.9189,1092859.0],["2022-06-21",57.1251,59.5174,56.6715,56.6715,235167.0],["2022-06-22",55.929,58.1975,55.929,56.5064,273132.0],["2022-06-23",56.3415,57.6201,56.0528,57.5376,165338.0],["2022-06-24",58.0326,58.8575,57.7438,57.9501,308776.0],["2022-06-27",58.28,59.3112,57.7851,57.9913,206858.0],["2022-06-28",58.5275,59.9299,56.589,56.8777,232620.0],["2022-06-29",56.7127,57.4551,55.5991,57.2076,204988.0],["2022-06-30",56.8777,57.5789,55.5991,56.5477,236770.0],["2022-07-01",56.0115,57.7851,56.0115,57.6201,182102.0],["2022-07-05",56.3002,57.8263,55.8878,57.7851,180068.0],["2022-07-06",57.6613,57.7851,56.424,56.9602,142370.0],["2022-07-07",57.5789,58.6925,57.1251,58.115,88586.0],["2022-07-08",57.8263,58.3625,56.9189,57.4551,119135.0],["2022-07-11",56.7539,57.7438,56.1765,56.9189,73650.0],["2022-07-12",56.9189,58.3213,56.7127,57.3314,65166.0],["2022-07-13",56.8777,58.3213,56.4652,58.0738,97974.0],["2022-07-14",56.9189,57.9501,56.8364,57.6613,109500.0],["2022-07-15",58.775,58.8575,57.3314,58.775,124661.0],["2022-07-18",59.5586,59.8061,58.4862,58.8575,127003.0],["2022-07-19",59.8474,61.3734,59.3524,60.9197,177213.0],["2022-07-20",60.961,62.1984,60.796,61.8272,103562.0],["2022-07-21",61.7034,63.1882,61.2497,63.147,104857.0],["2022-07-22",62.982,63.6419,61.9921,62.6933,72500.0],["2022-07-25",62.6521,63.1882,61.8684,63.0233,108986.0],["2022-07-26",62.8995,64.5494,62.8995,64.2194,86100.0],["2022-07-27",64.3431,65.9929,64.3019,65.5392,82032.0],["2022-07-28",65.7867,68.344,65.7455,68.2202,251582.0],["2022-07-29",68.4264,69.4576,67.0241,68.9214,160079.0],["2022-08-01",68.7151,69.1276,67.519,68.2614,345714.0],["2022-08-02",68.1377,68.9626,66.9003,67.0241,169858.0],["2022-08-03",67.6015,68.6739,67.2303,67.2303,183191.0],["2022-08-04",68.0965,68.7564,66.6116,66.9828,124147.0],["2022-08-05",66.1579,68.0552,66.1579,67.8902,109294.0],["2022-08-08",68.5502,71.3961,68.5502,70.9012,156258.0],["2022-08-09",70.4475,70.8599,67.684,68.0965,141384.0],["2022-08-10",69.2514,70.7774,69.1276,70.4475,155210.0],["2022-08-11",67.849,68.2615,58.1563,64.6731,1335730.0],["2022-08-12",65.3743,68.179,65.333,67.849,435368.0],["2022-08-15",68.014,70.2,67.6428,68.8801,340085.0],["2022-08-16",68.5502,70.3237,68.5089,69.0451,179185.0],["2022-08-17",68.014,68.6327,66.7766,68.179,122524.0],["2022-08-18",68.3852,69.0451,65.9517,68.179,175816.0],["2022-08-19",67.3953,67.8077,64.8793,65.663,114286.0],["2022-08-22",64.7143,64.7143,62.6521,63.2295,187505.0],["2022-08-23",63.7657,64.7143,63.0645,64.0544,180356.0],["2022-08-24",64.3019,64.7556,63.477,63.6007,144979.0],["2022-08-25",63.9307,64.6318,63.5594,64.6318,132509.0],["2022-08-26",64.7556,64.7556,62.7345,62.7758,111431.0],["2022-08-29",62.4458,62.6933,61.0847,61.126,95776.0],["2022-08-30",61.4972,61.5797,59.2699,59.3937,110424.0],["2022-08-31",59.6043,60.1465,57.2685,57.4353,471033.0],["2022-09-01",56.3509,57.0599,54.3071,56.476,230360.0],["2022-09-02",57.4354,57.4354,54.3905,54.6407,176966.0],["2022-09-06",54.891,55.183,53.1392,53.4311,178055.0],["2022-09-07",53.5146,56.6011,53.5146,56.3926,196976.0],["2022-09-08",55.5167,56.768,55.2664,56.6428,161702.0],["2022-09-09",57.3102,58.1861,57.0182,57.8942,199544.0],["2022-09-12",58.3947,59.354,58.3947,59.2289,230463.0],["2022-09-13",57.7273,57.8107,55.8086,56.1423,226806.0],["2022-09-14",55.8921,55.9338,52.9306,53.7231,355021.0],["2022-09-15",53.8482,54.9744,52.9306,53.1809,282562.0],["2022-09-16",52.2632,53.7231,51.0954,52.7638,445086.0],["2022-09-19",52.1381,54.8493,52.1381,52.8472,230319.0],["2022-09-20",51.9296,52.0964,50.5531,50.9285,243179.0],["2022-09-21",51.2205,51.429,48.1339,48.1756,375113.0],["2022-09-22",48.0088,48.4259,45.9233,46.4655,316172.0],["2022-09-23",45.1725,45.7564,42.7533,44.3383,320281.0],["2022-09-26",43.796,44.2965,40.4592,40.4592,292752.0],["2022-09-27",41.2934,41.6688,38.8325,39.4581,320733.0],["2022-09-28",39.9169,41.4185,39.2913,40.1672,431712.0],["2022-09-29",39.2913,39.333,36.0379,36.7469,346680.0],["2022-09-30",37.0806,38.8325,36.8721,38.6239,316706.0],["2022-10-03",39.4164,40.334,37.4143,39.5415,256492.0],["2022-10-04",40.7511,42.3361,40.7094,42.211,376017.0],["2022-10-05",41.0014,41.6271,38.6239,40.9597,476087.0],["2022-10-06",40.334,41.5437,39.1662,39.2496,196914.0],["2022-10-07",38.5822,38.7073,35.8293,35.9544,264278.0],["2022-10-10",36.2464,36.9138,35.1202,35.3288,286486.0],["2022-10-11",35.4122,36.4967,34.578,36.2047,286281.0],["2022-10-12",36.2047,36.4133,35.0785,36.163,239995.0],["2022-10-13",35.0368,37.6646,34.4946,37.4143,184423.0],["2022-10-14",37.7063,38.2485,36.5384,36.6635,146376.0],["2022-10-17",37.456,39.2913,37.0389,38.4988,261238.0],["2022-10-18",39.4581,40.2089,38.2902,38.6239,193175.0],["2022-10-19",37.9148,38.4571,36.7052,36.9972,118457.0],["2022-10-20",36.8721,38.2902,36.7887,37.1223,139268.0],["2022-10-21",37.5394,38.3737,36.8304,38.1651,165359.0],["2022-10-24",38.4571,38.8325,37.6646,38.4154,94009.0],["2022-10-25",38.3319,41.4185,38.04,41.0431,158764.0],["2022-10-26",41.1265,42.211,40.8346,41.1265,127229.0],["2022-10-27",41.3351,42.5447,41.2934,42.1276,151923.0],["2022-10-28",42.1276,43.8377,41.8356,43.6292,175446.0],["2022-10-31",42.8784,43.796,42.2527,43.7126,143007.0],["2022-11-01",44.7136,45.7981,44.1714,45.7147,168255.0],["2022-11-02",45.2976,45.5062,42.0859,42.4196,294293.0],["2022-11-03",42.0859,42.6281,40.2923,42.3361,143520.0],["2022-11-04",43.3372,43.7543,41.7939,43.1704,156258.0],["2022-11-07",43.8794,44.0046,41.9608,43.1704,140932.0],["2022-11-08",43.504,43.7126,41.8356,42.795,166920.0],["2022-11-09",42.0859,43.1287,40.5009,41.0848,176719.0],["2022-11-10",43.796,48.4676,43.7543,48.259,256697.0],["2022-11-11",48.5093,49.9692,47.1746,47.8419,237879.0],["2022-11-14",47.0912,47.0912,45.0056,45.0056,158826.0],["2022-11-15",46.1318,47.3414,45.5896,45.9232,181486.0],["2022-11-16",45.5062,46.0067,44.9222,45.0056,152293.0],["2022-11-17",44.1297,44.1297,41.7939,42.9201,159873.0],["2022-11-18",44.5885,44.6719,43.0035,43.8377,111348.0],["2022-11-21",43.4623,44.088,42.9201,43.9211,142062.0],["2022-11-22",45.089,45.089,43.504,44.8388,214356.0],["2022-11-23",44.38,44.7137,43.2538,43.6292,128893.0],["2022-11-25",43.796,43.796,42.8367,43.3372,57359.0],["2022-11-28",42.9201,42.9201,40.2923,40.5843,323219.0],["2022-11-29",40.8346,41.7522,40.0421,41.2934,349536.0],["2022-11-30",41.5061,43.1128,39.6852,43.0057,302016.0],["2022-12-01",42.8986,45.4157,41.9881,42.6308,153120.0],["2022-12-02",41.5597,43.2735,41.4526,43.0592,74208.0],["2022-12-05",42.6308,43.9161,41.9881,42.1488,101328.0],["2022-12-06",42.0417,42.0952,40.2208,40.8634,93344.0],["2022-12-07",40.7028,41.9881,40.3279,41.0777,98336.0],["2022-12-08",41.2383,42.363,39.3639,39.5245,320192.0],["2022-12-09",38.9354,40.435,37.7036,39.6316,204000.0],["2022-12-12",39.4174,40.5957,39.0961,40.2208,252000.0],["2022-12-13",42.6844,43.6484,40.435,40.8099,204208.0],["2022-12-14",40.4885,41.2919,39.953,41.0777,194608.0],["2022-12-15",40.2208,41.7739,39.953,41.2919,140832.0],["2022-12-16",40.3814,41.2383,39.5781,41.0777,682096.0],["2022-12-19",40.917,42.363,40.0065,40.8099,143136.0],["2022-12-20",40.8634,42.1488,40.2743,41.4526,134176.0],["2022-12-21",41.9881,42.5237,40.917,41.2919,156576.0],["2022-12-22",40.7028,41.3454,39.8994,41.0241,143920.0],["2022-12-23",40.7563,41.2919,40.2743,40.8634,126112.0],["2022-12-27",39.8459,40.4885,39.5781,40.2208,156192.0],["2022-12-28",40.1136,41.5597,40.1136,40.3279,122816.0],["2022-12-29",40.7563,41.9881,40.5421,41.5061,131584.0],["2022-12-30",40.7563,41.6132,40.0601,40.8634,147600.0],["2023-01-03",41.7203,43.0592,40.917,41.5597,124480.0],["2023-01-04",42.3095,43.9697,42.0952,43.2735,177568.0],["2023-01-05",42.8986,42.8986,41.0241,41.9346,89200.0],["2023-01-06",42.2559,43.5948,41.0241,43.4341,111440.0],["2023-01-09",43.809,44.5053,42.8986,43.7555,95264.0],["2023-01-10",43.6484,43.9161,42.2559,43.3806,88128.0],["2023-01-11",43.5412,45.6299,43.5412,45.0408,81776.0],["2023-01-12",45.4157,45.4693,44.3982,45.3622,89056.0],["2023-01-13",44.4517,46.2726,44.0233,46.1119,103184.0],["2023-01-17",45.8442,47.6651,45.8442,47.3437,70288.0],["2023-01-18",47.558,48.5755,46.0048,46.3262,81056.0],["2023-01-19",45.5228,46.4333,45.4693,45.9513,56176.0],["2023-01-20",46.1655,46.7546,44.8802,46.6475,69712.0],["2023-01-23",46.594,47.2366,45.9513,46.6475,63504.0],["2023-01-24",44.7195,47.7722,39.0961,47.076,94048.0],["2023-01-25",46.7011,47.6651,46.0584,47.3973,104352.0],["2023-01-26",47.558,48.3078,46.9689,48.2006,68432.0],["2023-01-27",48.2006,49.4324,48.04,48.7898,88368.0],["2023-01-30",48.1471,49.3253,47.7722,49.004,81648.0],["2023-01-31",46.7546,49.7002,46.7546,49.7002,163776.0],["2023-02-01",49.3789,50.8785,48.6827,50.3965,132800.0],["2023-02-02",51.3069,52.2174,50.6107,51.6282,127504.0],["2023-02-03",50.6642,51.414,49.968,51.0927,125968.0],["2023-02-06",50.2893,50.6642,48.8433,49.6467,101664.0],["2023-02-07",49.1111,50.3429,48.5755,50.0215,135888.0],["2023-02-08",49.8073,49.9144,48.3078,48.522,69648.0],["2023-02-09",49.1647,49.6467,47.4509,47.5044,86000.0],["2023-02-10",47.1295,47.3973,46.3262,47.1295,104416.0],["2023-02-13",47.2366,47.9864,46.8082,47.6115,70592.0],["2023-02-14",47.1831,48.04,46.2191,47.558,163728.0],["2023-02-15",46.6475,47.7186,46.6475,47.1295,131856.0],["2023-02-16",46.3262,46.4333,45.4693,46.1655,149024.0],["2023-02-17",46.2726,46.4868,45.3622,46.1655,146496.0],["2023-02-21",44.9337,45.3622,40.917,40.917,266656.0],["2023-02-22",41.1848,41.8274,40.4885,41.7739,204688.0],["2023-02-23",41.9881,42.7379,41.1312,42.2559,133456.0],["2023-02-24",41.399,41.8274,40.7563,41.5061,204112.0],["2023-02-27",42.1488,42.5237,41.1848,41.2383,122016.0],["2023-02-28",41.399,41.9346,41.1312,41.2383,280272.0],["2023-03-01",41.2383,41.2919,39.2568,39.4174,137184.0],["2023-03-02",39.0425,39.953,38.1321,39.953,148032.0],["2023-03-03",40.3279,41.6668,40.1137,41.2919,244768.0],["2023-03-06",41.2383,41.5061,39.0961,39.1496,115056.0],["2023-03-07",39.1496,39.4174,37.5965,38.2392,240384.0],["2023-03-08",38.3998,39.6852,38.3463,39.2567,243024.0],["2023-03-09",39.2567,39.6852,38.1856,38.2392,215248.0],["2023-03-10",38.1321,38.3463,35.8827,36.9538,246352.0],["2023-03-13",36.0969,36.7932,35.1865,36.0969,436432.0],["2023-03-14",37.5965,38.0249,36.0434,36.4718,224224.0],["2023-03-15",35.2936,37.1145,35.0794,37.0074,301312.0],["2023-03-16",36.3112,38.2392,35.7756,37.7036,231728.0],["2023-03-17",37.0074,37.4358,35.722,36.0969,578432.0],["2023-03-20",36.1505,39.3103,36.1505,38.9354,322736.0],["2023-03-21",39.471,40.1136,38.8283,38.989,199600.0],["2023-03-22",38.8819,38.9354,36.5789,36.686,453536.0],["2023-03-23",36.6325,37.5965,36.3647,36.686,282864.0],["2023-03-24",36.204,38.9354,35.7756,38.9354,334608.0],["2023-03-27",39.5781,40.0065,38.7212,38.8283,180640.0],["2023-03-28",38.7747,38.8283,37.9714,38.6676,323392.0],["2023-03-29",40.408,41.3414,39.859,41.0669,317712.0],["2023-03-30",41.3963,42.1649,41.1767,41.8904,329536.0],["2023-03-31",24.8422,26.5287,24.6138,25.7996,1664300.0],["2023-04-03",25.6942,25.7557,23.6299,25.1233,1543100.0],["2023-04-04",25.1233,26.6078,25.1233,25.6503,846800.0],["2023-04-05",25.3692,25.5976,24.0076,24.7455,1024000.0],["2023-04-06",24.7016,25.9665,24.5786,25.9665,766900.0],["2023-04-10",25.7469,26.3179,25.3165,26.1247,931800.0],["2023-04-11",26.1774,26.274,25.5976,25.6327,755600.0],["2023-04-12",25.9226,26.2477,25.1847,25.2287,715900.0],["2023-04-13",25.2638,25.7733,25.0793,25.1672,454000.0],["2023-04-14",25.2199,25.7733,24.5874,24.8597,569200.0],["2023-04-17",25.0266,26.2564,24.8422,25.8875,428600.0],["2023-04-18",25.8963,26.2564,25.1584,25.4043,435200.0],["2023-04-19",25.1935,26.3531,25.176,25.8787,515600.0],["2023-04-20",25.6503,25.9929,25.0881,25.2111,483300.0],["2023-04-21",25.2111,25.4658,24.9827,25.3341,355400.0],["2023-04-24",25.1847,25.9665,25.1847,25.7557,451900.0],["2023-04-25",25.4746,25.8611,24.728,24.7543,297000.0],["2023-04-26",24.728,25.176,24.0428,24.1043,262300.0],["2023-04-27",24.2712,24.7719,23.8056,24.4556,311800.0],["2023-04-28",24.4381,24.8246,24.1218,24.3502,262600.0],["2023-05-01",24.0691,24.4996,23.2698,23.5596,533300.0],["2023-05-02",23.6475,23.9637,23.0677,23.3664,524400.0],["2023-05-03",23.586,23.8934,23.1468,23.1995,326300.0],["2023-05-04",22.9887,23.9286,22.9623,23.8232,411600.0],["2023-05-05",24.3239,24.8597,24.1482,24.6313,417700.0],["2023-05-08",24.7104,24.8422,24.2712,24.5786,269700.0],["2023-05-09",24.28,24.4293,23.6299,24.0691,308600.0],["2023-05-10",24.5347,24.8773,24.236,24.4117,389300.0],["2023-05-11",24.1394,24.7543,23.9549,24.684,319300.0],["2023-05-12",24.7807,24.9212,24.2975,24.9212,310300.0],["2023-05-15",25.0881,25.5713,24.9476,25.2638,359800.0],["2023-05-16",25.2462,25.4131,24.2975,24.3151,411000.0],["2023-05-17",24.482,24.5611,23.4542,24.2097,341100.0],["2023-05-18",24.157,24.157,23.6738,23.7178,317800.0],["2023-05-19",24.0164,24.0779,23.5509,23.5948,369300.0],["2023-05-22",23.4015,23.9198,23.2258,23.2434,410500.0],["2023-05-23",23.2785,23.7178,22.9008,22.9096,299200.0],["2023-05-24",22.7251,22.8393,21.7852,21.8115,307600.0],["2023-05-25",21.7149,21.8994,20.6872,21.1264,403500.0],["2023-05-26",21.3635,21.7764,20.8628,21.5217,274100.0],["2023-05-30",21.7413,22.3562,21.6886,22.0575,250000.0],["2023-05-31",22.119,22.7515,22.119,22.6812,538400.0],["2023-06-01",22.8393,23.3137,22.4089,22.813,293900.0],["2023-06-02",23.1819,23.5596,23.0501,23.4542,312800.0],["2023-06-05",23.1468,23.1907,21.6095,21.9697,609000.0],["2023-06-06",22.0839,22.6549,21.996,22.0927,404400.0],["2023-06-07",22.2683,23.0238,22.1454,23.0062,357700.0],["2023-06-08",22.7515,22.9535,22.321,22.7954,467500.0],["2023-06-09",22.7954,22.9799,22.1893,22.3737,312900.0],["2023-06-12",22.4001,22.5582,21.7413,22.3035,397500.0],["2023-06-13",22.2596,22.5319,21.3284,21.346,711600.0],["2023-06-14",21.425,21.7413,20.7662,20.8892,578200.0],["2023-06-15",20.7311,21.0561,20.3094,21.0473,578000.0],["2023-06-16",21.2142,21.3635,20.6872,20.9507,1772700.0],["2023-06-20",20.8365,20.9507,20.2392,20.7135,603400.0],["2023-06-21",20.4763,20.7574,20.125,20.3973,573100.0],["2023-06-22",20.3885,20.3885,19.6682,19.8526,520300.0],["2023-06-23",19.6242,19.7999,19.3256,19.6067,2009500.0],["2023-06-26",19.6857,20.5554,19.6857,20.3006,468100.0],["2023-06-27",20.4412,20.7662,20.0986,20.1162,356700.0],["2023-06-28",20.0635,20.3006,19.8351,20.0986,315500.0],["2023-06-29",20.0694,20.4678,20.0074,20.3881,301500.0],["2023-06-30",21.2291,21.2291,20.5297,21.0078,485800.0],["2023-07-03",20.9547,21.6806,20.9547,21.5567,244300.0],["2023-07-05",21.3973,22.2206,20.9812,21.8842,535100.0],["2023-07-06",21.477,21.9019,20.9989,21.8134,416200.0],["2023-07-07",21.7337,22.3623,21.7337,21.9196,394000.0],["2023-07-10",21.8311,22.1764,21.6895,22.141,248800.0],["2023-07-11",22.2915,22.6102,22.0878,22.5924,245900.0],["2023-07-12",23.0085,23.3095,22.8403,22.8403,266700.0],["2023-07-13",22.858,22.8757,22.4862,22.7606,200500.0],["2023-07-14",22.7341,22.7518,21.9462,22.0082,188500.0],["2023-07-17",21.7514,21.8842,21.0166,21.1583,304800.0],["2023-07-18",21.2291,21.7337,21.0609,21.4681,294800.0],["2023-07-19",21.6806,22.079,21.5567,21.8134,220200.0],["2023-07-20",21.5301,21.6186,21.0698,21.4327,221100.0],["2023-07-21",21.5832,21.5921,21.2734,21.3265,200900.0],["2023-07-24",21.2557,21.7072,21.2468,21.6452,191900.0],["2023-07-25",21.84,22.2029,21.5921,22.017,390200.0],["2023-07-26",22.0347,22.7695,22.0347,22.3534,271000.0],["2023-07-27",22.3977,22.5924,21.8488,21.9108,255700.0],["2023-07-28",22.0967,22.2029,21.7691,21.8931,211500.0],["2023-07-31",21.7868,22.1498,21.7337,21.8931,340900.0],["2023-08-01",21.7249,21.8931,21.3885,21.5567,193200.0],["2023-08-02",21.2203,21.5301,20.5474,20.5651,333300.0],["2023-08-03",20.5209,20.9016,20.0871,20.5474,323300.0],["2023-08-04",20.5209,20.937,20.0428,20.1668,259000.0],["2023-08-07",20.0959,20.5651,19.972,20.4943,214400.0],["2023-08-08",18.3785,18.892,18.2546,18.4405,4296700.0],["2023-08-09",18.3873,18.6706,18.1483,18.166,1000200.0],["2023-08-10",18.4316,18.7857,18.0332,18.0598,1142400.0],["2023-08-11",17.8916,18.0244,17.2719,17.7145,1100500.0],["2023-08-14",17.7322,18.1129,17.4844,18.0863,976300.0],["2023-08-15",17.8208,18.5201,17.6614,18.2368,585500.0],["2023-08-16",18.2369,18.3431,17.8031,17.8385,451100.0],["2023-08-17",17.7057,18.0686,17.626,17.7942,492600.0],["2023-08-18",17.5375,17.8208,17.4489,17.7057,330400.0],["2023-08-21",17.8119,18.1483,17.6349,18.1395,655500.0],["2023-08-22",18.228,18.228,17.7676,18.0332,414500.0],["2023-08-23",18.3254,18.4847,18.1041,18.3519,503100.0],["2023-08-24",18.1572,18.4139,18.0598,18.2014,333200.0],["2023-08-25",18.3077,18.3254,18.0421,18.1749,256400.0],["2023-08-28",18.1483,18.6795,18.1483,18.5201,456300.0],["2023-08-29",18.4582,18.9008,18.3519,18.6175,537400.0],["2023-08-30",18.591,18.6972,18.3696,18.5733,324600.0],["2023-08-31",18.591,18.892,18.5733,18.8388,474200.0],["2023-09-01",18.9362,18.9716,18.4847,18.591,740100.0],["2023-09-05",18.4847,18.4847,17.1302,17.1302,1599100.0],["2023-09-06",17.1302,17.5552,16.7142,16.9532,1079200.0],["2023-09-07",16.9178,17.4755,16.7407,17.4135,584900.0],["2023-09-08",17.3339,17.5552,17.263,17.4312,517500.0],["2023-09-11",17.5109,17.5817,16.9001,16.9178,378100.0],["2023-09-12",16.7761,17.2188,16.7761,17.0683,478800.0],["2023-09-13",17.0594,17.4312,17.0329,17.1037,683300.0],["2023-09-14",17.1922,17.7234,17.1922,17.3162,546300.0],["2023-09-15",17.2542,17.564,17.1037,17.1391,3563300.0],["2023-09-18",17.0063,17.1214,16.5991,17.0948,680500.0],["2023-09-19",17.1037,17.6437,17.1037,17.1391,635000.0],["2023-09-20",17.2807,17.6083,17.148,17.2188,330000.0],["2023-09-21",17.086,17.086,16.2361,16.2538,564400.0],["2023-09-22",16.2715,16.4132,16.1741,16.2804,509600.0],["2023-09-25",16.1741,16.6699,16.0236,16.3689,460400.0],["2023-09-26",16.1741,16.2804,15.882,15.9794,388600.0],["2023-09-27",16.0413,16.245,15.5367,15.5633,352100.0],["2023-09-28",15.5248,15.9094,15.4712,15.6411,664400.0],["2023-09-29",15.8826,16.1151,15.65,15.9183,458600.0],["2023-10-02",15.9183,15.9183,14.872,15.2297,838600.0],["2023-10-03",15.0419,15.4622,14.7379,14.8183,641900.0],["2023-10-04",15.0061,15.0956,14.6395,15.0419,629800.0],["2023-10-05",15.0151,15.0419,14.2639,14.4517,3418100.0],["2023-10-06",14.2371,14.6127,14.0582,14.3175,1164100.0],["2023-10-09",14.1476,14.6931,14.1119,14.6753,334200.0],["2023-10-10",14.7557,15.5606,14.6931,15.4175,671300.0],["2023-10-11",15.5964,15.7395,15.3102,15.4086,348700.0],["2023-10-12",15.4086,15.4086,14.8273,14.9525,379400.0],["2023-10-13",15.1582,15.2923,14.5143,14.6842,428500.0],["2023-10-16",14.8452,15.2655,14.7021,15.1403,492700.0],["2023-10-17",14.9436,15.3013,14.881,14.8899,333000.0],["2023-10-18",14.7021,14.7826,14.0493,14.1208,325100.0],["2023-10-19",14.0314,14.2907,13.9062,13.9509,319900.0],["2023-10-20",13.9867,14.1923,13.6915,13.7184,535000.0],["2023-10-23",13.5753,13.8525,13.4143,13.4769,544000.0],["2023-10-24",13.6289,14.085,13.6289,14.0493,448400.0],["2023-10-25",13.8346,13.8704,13.4411,13.6021,376300.0],["2023-10-26",13.7452,14.094,13.7452,13.9688,285200.0],["2023-10-27",14.0671,14.0671,13.4143,13.5216,294700.0],["2023-10-30",14.0224,14.6753,13.7989,14.5769,938400.0],["2023-10-31",14.6574,14.7647,14.3801,14.5501,425300.0],["2023-11-01",14.3086,14.559,13.7273,14.2013,749700.0],["2023-11-02",14.6931,14.9972,14.4338,14.8809,542900.0],["2023-11-03",15.2655,16.1508,15.1582,15.9094,613600.0],["2023-11-06",15.9094,16.0256,15.7126,15.7842,489200.0],["2023-11-07",15.6948,15.7752,15.0598,15.4533,450200.0],["2023-11-08",15.3907,15.4891,14.9972,15.1135,318900.0],["2023-11-09",15.337,15.4891,14.8005,14.8541,370500.0],["2023-11-10",14.9883,15.2565,14.5501,15.1313,650800.0],["2023-11-13",14.9704,15.1045,14.711,14.9793,493400.0],["2023-11-14",15.9362,17.2866,15.8647,17.1346,1408500.0],["2023-11-15",17.1077,17.8232,17.0272,17.3313,550100.0],["2023-11-16",17.2598,17.3939,16.6606,16.6874,318400.0],["2023-11-17",16.8663,16.8663,16.4549,16.6069,444700.0],["2023-11-20",16.7679,16.9289,16.5801,16.8931,504800.0],["2023-11-21",16.6695,16.8305,16.2492,16.7858,474400.0],["2023-11-22",17.0988,17.4476,17.0272,17.2955,657900.0],["2023-11-24",17.385,17.6085,17.1882,17.4297,448000.0],["2023-11-27",17.2687,17.6711,17.1435,17.528,409900.0],["2023-11-28",17.3134,17.5549,17.1882,17.2598,411000.0],["2023-11-29",17.4923,17.8679,17.4654,17.689,352400.0],["2023-11-30",17.8858,17.8858,17.4386,17.6085,706100.0],["2023-12-01",17.6801,19.5312,17.528,19.4686,815900.0],["2023-12-04",19.2719,19.8711,19.2272,19.7727,661600.0],["2023-12-05",19.7638,19.9068,19.406,19.6296,511100.0],["2023-12-06",19.6743,20.4434,19.406,19.4686,526500.0],["2023-12-07",19.5223,19.6117,19.1288,19.576,500800.0],["2023-12-08",19.4865,19.7459,19.102,19.5223,351100.0],["2023-12-11",19.5491,19.9694,19.1825,19.1914,466500.0],["2023-12-12",19.1467,19.3077,18.8069,18.95,389400.0],["2023-12-13",18.8874,20.1215,18.467,19.8264,554500.0],["2023-12-14",20.6044,21.3735,20.5328,21.0873,773300.0],["2023-12-15",21.0426,21.1767,19.9873,20.3987,1648200.0],["2023-12-18",20.4166,20.828,20.193,20.3003,532500.0],["2023-12-19",20.5686,20.7475,20.2735,20.2914,470200.0],["2023-12-20",20.1215,20.5597,19.7727,19.8085,330900.0],["2023-12-21",20.1483,20.2109,19.8085,20.1662,247000.0],["2023-12-22",20.2824,20.6759,19.9337,20.0589,200000.0],["2023-12-26",20.2556,20.4613,20.0589,20.4076,172200.0],["2023-12-27",20.4255,21.0605,20.3808,20.7743,346800.0],["2023-12-28",20.7265,21.3844,20.7265,21.3844,499400.0],["2023-12-29",21.2763,21.3934,20.8527,21.087,468800.0],["2024-01-02",21.087,21.6547,20.9969,21.3574,289900.0],["2024-01-03",21.0149,21.1411,20.3391,20.7446,332300.0],["2024-01-04",21.1321,21.1771,20.6635,20.8167,277600.0],["2024-01-05",20.5193,20.9158,20.312,20.5643,217300.0],["2024-01-08",20.4562,20.9068,20.4562,20.8527,368800.0],["2024-01-09",20.5553,20.5553,20.2039,20.4562,474900.0],["2024-01-10",20.3661,20.5734,20.1318,20.1949,353600.0],["2024-01-11",20.2039,20.2039,19.4289,19.6362,447000.0],["2024-01-12",20.0777,20.2039,19.6812,19.8704,247500.0],["2024-01-16",19.546,19.7893,19.3298,19.4018,342200.0],["2024-01-17",18.8972,18.9152,17.6716,17.942,473000.0],["2024-01-18",18.0681,18.0681,17.3382,17.5815,318100.0],["2024-01-19",17.6806,18.3475,17.4373,18.2664,361000.0],["2024-01-22",18.4286,19.3117,18.4196,19.0144,347400.0],["2024-01-23",19.9786,20.0597,18.8521,19.1135,314900.0],["2024-01-24",19.519,19.519,18.3655,18.4646,224300.0],["2024-01-25",18.9152,19.0414,18.4376,18.5187,204400.0],["2024-01-26",18.699,18.9963,18.4917,18.4917,221600.0],["2024-01-29",18.5007,18.9062,18.2934,18.8972,263700.0],["2024-01-30",18.6539,18.753,18.3024,18.3926,203200.0],["2024-01-31",18.4646,18.6539,17.8068,17.8969,359800.0],["2024-02-01",18.0141,18.9062,17.942,18.8972,415600.0],["2024-02-02",18.6178,18.7981,18.1853,18.6359,391900.0],["2024-02-05",18.2484,18.8251,18.1132,18.4827,399300.0],["2024-02-06",18.4106,18.6719,18.3115,18.4376,355400.0],["2024-02-07",18.5007,18.5007,18.1042,18.2213,383300.0],["2024-02-08",18.2123,18.744,18.1042,18.5638,207300.0],["2024-02-09",18.6629,18.6809,18.3385,18.5458,302000.0],["2024-02-12",18.6989,19.1495,18.6088,18.771,282000.0],["2024-02-13",17.996,18.2033,17.2751,17.6716,490800.0],["2024-02-14",17.933,18.4286,17.5545,18.1673,554900.0],["2024-02-15",18.5187,19.528,18.5187,19.3838,832900.0],["2024-02-16",18.9332,19.3478,18.6899,19.1405,286600.0],["2024-02-20",18.8341,19.1495,18.753,18.8882,228700.0],["2024-02-21",18.753,19.0234,18.6809,18.6899,324100.0],["2024-02-22",18.5728,18.762,18.2394,18.2754,247000.0],["2024-02-23",18.1763,18.4737,18.0231,18.2394,139800.0],["2024-02-26",18.0681,18.1853,17.5905,17.7167,331800.0],["2024-02-27",18.0231,18.1132,17.6806,17.8158,338100.0],["2024-02-28",17.5725,18.0591,17.5725,17.6086,382700.0],["2024-02-29",18.0051,18.5007,17.951,18.1312,393800.0],["2024-03-01",18.1673,18.8071,17.8969,18.7801,422200.0],["2024-03-04",18.744,18.8341,18.1853,18.5638,266400.0],["2024-03-05",18.3835,18.9693,18.2484,18.2934,408400.0],["2024-03-06",18.4646,18.6359,18.2394,18.4466,152800.0],["2024-03-07",18.3565,18.5187,18.0591,18.3385,291300.0],["2024-03-08",18.699,19.2937,18.4737,19.0864,468800.0],["2024-03-11",19.0414,19.1675,18.717,18.771,141800.0],["2024-03-12",18.6359,18.6359,18.1943,18.4106,179100.0],["2024-03-13",18.3745,18.4917,18.1943,18.2574,175100.0],["2024-03-14",18.1853,18.1943,17.6806,17.8969,262000.0],["2024-03-15",17.6536,18.0772,17.5635,17.7347,785800.0],["2024-03-18",17.6987,18.0501,17.5725,17.8068,420200.0],["2024-03-19",17.8158,18.1763,17.6086,17.987,639600.0],["2024-03-20",17.8248,18.8792,17.8248,18.744,544900.0],["2024-03-21",18.8612,19.6722,18.8521,19.0053,497100.0],["2024-03-22",19.0684,19.0684,18.4466,18.5908,267300.0],["2024-03-25",18.5728,18.8341,18.3024,18.3115,244400.0],["2024-03-26",18.5728,18.5728,17.8609,17.8879,281000.0],["2024-03-27",18.1761,18.3944,18.1216,18.3489,326100.0],["2024-03-28",18.5035,18.8945,18.4853,18.7308,372400.0],["2024-04-01",18.749,18.749,18.1307,18.2762,271300.0],["2024-04-02",17.9943,17.9943,17.4033,17.7033,538700.0],["2024-04-03",17.6033,18.158,17.5124,18.1125,374100.0],["2024-04-04",18.4307,18.6399,17.767,17.8579,185000.0],["2024-04-05",17.8761,18.158,17.6488,18.1216,457800.0],["2024-04-08",18.3216,18.4216,18.0579,18.1761,162900.0],["2024-04-09",18.2034,19.14,18.2034,19.14,295800.0],["2024-04-10",18.1852,18.3489,17.6124,17.7488,511700.0],["2024-04-11",17.7761,17.8215,17.3396,17.5578,621900.0],["2024-04-12",17.4578,17.5488,17.1669,17.3487,456300.0],["2024-04-15",17.4215,17.5215,16.6304,16.8213,415900.0],["2024-04-16",16.685,16.685,16.2849,16.4485,417500.0],["2024-04-17",16.5577,16.885,16.4758,16.6031,469700.0],["2024-04-18",16.6668,17.0032,16.5213,16.8577,437800.0],["2024-04-19",16.7941,17.3669,16.7941,17.2396,467400.0],["2024-04-22",17.4215,17.4942,17.1123,17.4033,379700.0],["2024-04-23",17.4033,17.7033,17.3669,17.3942,159800.0],["2024-04-24",17.2032,17.3033,17.0668,17.2942,208300.0],["2024-04-25",17.0396,17.0396,16.6668,16.7213,235200.0],["2024-04-26",16.7486,16.985,16.5304,16.5577,232600.0],["2024-04-29",16.6759,17.0487,16.6122,17.0396,244400.0],["2024-04-30",16.8213,16.9486,16.5668,16.5849,199100.0],["2024-05-01",16.5849,17.3033,16.5668,16.7577,174900.0],["2024-05-02",17.085,17.176,16.8304,16.9668,281900.0],["2024-05-03",17.5124,17.7943,17.1578,17.3578,347100.0],["2024-05-06",17.5488,17.5488,17.2214,17.3578,144700.0],["2024-05-07",18.2125,18.6035,17.6033,18.0034,298600.0],["2024-05-08",17.8306,18.0943,17.5033,17.5306,258900.0],["2024-05-09",17.7306,18.2307,17.5397,18.1216,510700.0],["2024-05-10",17.8124,17.8761,17.3578,17.7215,360800.0],["2024-05-13",17.9397,18.1307,17.8124,18.0852,396900.0],["2024-05-14",18.3853,18.7035,18.0761,18.5126,326700.0],["2024-05-15",18.9217,19.1218,18.7944,18.8945,326000.0],["2024-05-16",18.9126,19.0854,18.5035,18.5398,182500.0],["2024-05-17",18.5671,18.8126,18.3489,18.8126,482800.0],["2024-05-20",18.7763,19.1036,18.5671,18.5762,338700.0],["2024-05-21",18.4853,18.5399,18.2944,18.3398,133900.0],["2024-05-22",18.2125,18.458,18.2034,18.3034,184500.0],["2024-05-23",18.2216,18.3489,17.4215,17.5488,230400.0],["2024-05-24",17.7033,17.7943,17.4396,17.576,182400.0],["2024-05-28",17.6942,17.8397,17.1941,17.2214,276400.0],["2024-05-29",16.8213,17.0578,16.7213,16.8941,261300.0],["2024-05-30",17.085,17.4669,16.9668,17.4578,280400.0],["2024-05-31",17.6215,17.8124,17.4942,17.5306,329800.0],["2024-06-03",17.6579,17.7215,17.3578,17.476,337500.0],["2024-06-04",17.4396,17.7124,17.4124,17.4215,264700.0],["2024-06-05",17.4578,17.4851,17.2487,17.4487,308300.0],["2024-06-06",17.3214,17.4942,17.0487,17.2669,362500.0],["2024-06-07",16.9032,17.3487,16.8668,17.3305,391300.0],["2024-06-10",17.1305,17.2942,16.785,17.0123,507500.0],["2024-06-11",16.8668,17.1214,16.685,16.7031,327400.0],["2024-06-12",17.3305,17.6579,17.0578,17.1851,255700.0],["2024-06-13",17.1396,17.2123,16.8486,16.985,276600.0],["2024-06-14",16.9214,17.085,16.8213,17.0487,345000.0],["2024-06-17",16.9668,16.9668,16.4667,16.7395,337800.0],["2024-06-18",16.8213,16.9486,16.6668,16.7122,246300.0],["2024-06-20",16.5122,16.8395,16.5122,16.8304,266100.0],["2024-06-21",16.885,17.3305,16.8123,17.2305,787200.0],["2024-06-24",17.276,17.7215,17.2214,17.576,277500.0],["2024-06-25",17.4669,17.4669,16.9941,17.0123,208800.0],["2024-06-26",16.8759,17.1396,16.8577,17.0487,293700.0],["2024-06-27",17.0396,17.4124,16.9577,17.4033,301400.0],["2024-06-28",17.8319,17.8319,17.4281,17.7034,1249100.0],["2024-07-01",17.6575,17.6942,16.9967,17.0885,255100.0],["2024-07-02",17.1711,17.272,16.9416,16.9692,284000.0],["2024-07-03",17.116,17.373,16.9875,17.2445,164500.0],["2024-07-05",17.217,17.272,17.0518,17.2078,192600.0],["2024-07-08",17.3087,17.5841,17.1344,17.2996,397200.0],["2024-07-09",17.2261,17.2261,16.9325,17.1527,203700.0],["2024-07-10",17.2078,17.3913,17.1711,17.3455,195700.0],["2024-07-11",17.8777,19.1534,17.8777,19.08,590300.0],["2024-07-12",19.2727,19.5572,19.1901,19.1993,446300.0],["2024-07-15",19.4471,19.9886,19.2452,19.7683,404400.0],["2024-07-16",20.0253,20.4107,19.8234,20.3832,365700.0],["2024-07-17",20.3281,20.9889,20.3098,20.8421,511100.0],["2024-07-18",20.6126,21.1633,20.1354,20.2823,475900.0],["2024-07-19",20.3006,20.4842,20.0987,20.2364,216200.0],["2024-07-22",20.0803,20.4566,19.9335,20.2639,272400.0],["2024-07-23",20.1905,20.8054,19.9794,20.6952,322200.0],["2024-07-24",20.6494,21.2,20.1813,20.1905,499000.0],["2024-07-25",20.2455,20.943,20.2088,20.4291,313000.0],["2024-07-26",20.8513,21.0623,20.4107,20.9063,192900.0],["2024-07-29",20.9522,21.0623,20.5943,20.7687,265900.0],["2024-07-30",20.8054,21.2734,20.2455,21.2642,275600.0],["2024-07-31",21.3835,21.8057,21.0807,21.2367,451900.0],["2024-08-01",21.3285,21.5763,20.7503,21.1266,393300.0],["2024-08-02",20.7411,21.4203,20.6035,21.4111,514900.0],["2024-08-05",19.9978,21.1174,19.8784,20.6861,394500.0],["2024-08-06",20.5576,21.2826,20.53,21.0348,428600.0],["2024-08-07",21.2275,21.2918,20.475,20.6585,418900.0],["2024-08-08",20.7595,21.2551,20.6218,21.1266,363200.0],["2024-08-09",21.1449,21.1816,20.888,21.0532,229700.0],["2024-08-12",20.9063,20.9797,20.5576,20.9706,251300.0],["2024-08-13",21.2092,21.5855,21.0256,21.4111,227900.0],["2024-08-14",21.4845,21.512,21.1633,21.3285,265600.0],["2024-08-15",21.5671,22.0076,21.3652,21.769,258400.0],["2024-08-16",21.7507,22.0994,21.5946,21.6405,232200.0],["2024-08-19",21.7415,21.925,21.6222,21.9158,246400.0],["2024-08-20",21.8149,21.9434,21.6589,21.7782,203600.0],["2024-08-21",21.87,21.9526,21.6497,21.9158,165100.0],["2024-08-22",21.8791,22.182,21.7874,22.1361,176000.0],["2024-08-23",22.3472,23.4301,22.1912,23.3934,329900.0],["2024-08-26",23.5586,23.9074,23.4944,23.5036,338300.0],["2024-08-27",23.2741,23.3842,23.008,23.2649,299100.0],["2024-08-28",23.2466,23.5219,22.9437,22.9621,324500.0],["2024-08-29",23.0447,23.1456,22.7602,22.7602,222600.0],["2024-08-30",22.8887,23.063,22.4023,22.9988,422800.0],["2024-09-03",22.6776,22.9254,22.4573,22.494,288000.0],["2024-09-04",22.4206,23.0906,22.4206,22.8978,226800.0],["2024-09-05",23.063,23.4118,22.6959,22.8061,343200.0],["2024-09-06",22.8061,23.0171,22.4023,22.4757,424500.0],["2024-09-09",22.4481,22.7235,22.1728,22.6133,279700.0],["2024-09-10",22.6133,23.2741,22.6133,23.219,375400.0],["2024-09-11",22.9896,23.421,22.7969,23.3842,410600.0],["2024-09-12",23.577,23.8156,23.4944,23.5953,351300.0],["2024-09-13",23.8615,24.4305,23.7146,24.4213,486600.0],["2024-09-16",24.559,24.7242,24.4121,24.4305,417600.0],["2024-09-17",24.5681,25.0821,24.3295,24.9628,464200.0],["2024-09-18",25.5777,26.0641,25.1922,25.5501,417600.0],["2024-09-19",26.4312,26.4312,25.0454,25.2289,445100.0],["2024-09-20",25.1647,25.2656,24.5406,24.7333,905100.0],["2024-09-23",25.027,25.2197,24.8435,24.9077,352500.0],["2024-09-24",24.8802,25.1922,24.7884,24.9261,856800.0],["2024-09-25",24.77,24.8894,24.201,24.2836,412700.0],["2024-09-26",24.4488,24.5314,24.0175,24.2653,296700.0],["2024-09-27",24.5406,24.7425,24.1184,24.146,196200.0],["2024-09-30",23.9861,24.3372,23.5703,24.2356,542900.0],["2024-10-01",24.2171,24.2264,23.6997,23.7459,365600.0],["2024-10-02",23.4964,24.0138,23.4872,23.9122,261700.0],["2024-10-03",23.7644,24.1432,23.4779,23.5981,372600.0],["2024-10-04",23.6627,23.6627,22.8219,22.9975,395900.0],["2024-10-07",22.7757,23.0806,22.6002,22.6649,376700.0],["2024-10-08",22.6741,22.8681,22.4985,22.7757,233200.0],["2024-10-09",22.6464,22.8866,22.6094,22.6649,316700.0],["2024-10-10",22.517,22.8127,22.3692,22.6649,339300.0],["2024-10-11",22.7757,23.1638,22.5909,22.6741,279000.0],["2024-10-14",22.554,22.7757,22.4523,22.6094,452600.0],["2024-10-15",22.8035,23.2192,22.7757,22.8589,315500.0],["2024-10-16",22.942,23.4317,22.942,23.3209,321400.0],["2024-10-17",23.173,23.1823,22.5632,22.7018,264400.0],["2024-10-18",22.8312,22.8312,22.5447,22.7295,157700.0],["2024-10-21",22.6094,22.7388,21.7594,21.7686,273300.0],["2024-10-22",21.7132,22.0458,21.5746,21.8241,256800.0],["2024-10-23",21.7132,21.9349,21.436,21.5931,262600.0],["2024-10-24",21.6393,21.8148,21.3805,21.4175,233200.0],["2024-10-25",21.63,21.6762,21.2235,21.2604,186300.0],["2024-10-28",21.5099,21.9072,21.4822,21.7317,352300.0],["2024-10-29",22.0828,22.0828,20.6229,20.7707,496000.0],["2024-10-30",21.1403,21.3251,20.4751,20.4843,521100.0],["2024-10-31",20.3272,20.3919,19.6343,19.662,707200.0],["2024-11-01",19.9022,19.9484,19.1168,19.1261,490300.0],["2024-11-04",19.2277,20.3457,19.2277,19.5788,630600.0],["2024-11-05",19.4033,19.5141,18.8304,19.0984,367400.0],["2024-11-06",19.0799,19.1353,18.5625,19.006,673700.0],["2024-11-07",19.0706,19.3293,18.8119,18.9967,446800.0],["2024-11-08",19.1446,19.6712,18.9875,19.5881,542300.0],["2024-11-11",19.625,19.9392,19.5881,19.6805,371500.0],["2024-11-12",19.4679,19.5696,18.9505,18.9505,266100.0],["2024-11-13",19.1815,19.4495,18.7934,18.7934,270700.0],["2024-11-14",18.7842,18.9228,18.5717,18.5994,282700.0],["2024-11-15",18.6826,18.7934,18.4885,18.6918,310300.0],["2024-11-18",18.6271,18.6918,18.3777,18.507,765400.0],["2024-11-19",18.4331,19.1168,18.4331,18.9598,389700.0],["2024-11-20",18.8396,18.9598,18.6918,18.8766,203700.0],["2024-11-21",19.0891,19.2924,18.9043,18.9043,265600.0],["2024-11-22",19.006,19.3109,18.932,19.2277,277400.0],["2024-11-25",19.431,19.8652,19.3386,19.5788,509400.0],["2024-11-26",19.394,19.4679,18.9413,19.0706,253100.0],["2024-11-27",19.2,19.856,19.2,19.6989,268300.0],["2024-11-29",19.8283,19.9576,19.625,19.7359,228500.0],["2024-12-02",19.7267,19.893,19.4679,19.5049,325200.0],["2024-12-03",19.5326,19.6805,19.1446,19.2092,242800.0],["2024-12-04",19.2185,19.625,18.9043,19.6158,300300.0],["2024-12-05",19.5419,19.8375,19.4587,19.819,323300.0],["2024-12-06",19.9576,20.2348,19.625,19.7267,387400.0],["2024-12-09",19.819,20.0962,19.5234,19.5511,206300.0],["2024-12-10",19.5049,19.5419,19.1168,19.1446,279400.0],["2024-12-11",19.1723,19.2739,18.8951,18.9505,310600.0],["2024-12-12",18.7565,19.1353,18.7565,18.9413,246900.0],["2024-12-13",18.7842,18.9967,18.6641,18.8766,271100.0],["2024-12-16",18.8212,19.625,18.8212,19.3386,357500.0],["2024-12-17",19.1261,19.5696,18.9782,19.2092,250900.0],["2024-12-18",19.1908,19.4402,18.1836,18.2575,377600.0],["2024-12-19",18.3592,18.7565,18.2391,18.2575,539600.0],["2024-12-20",18.1836,18.8396,18.0081,18.0266,1788100.0],["2024-12-23",17.9896,18.2945,17.3428,17.5553,793100.0],["2024-12-24",17.3705,17.4999,17.1211,17.3705,449000.0],["2024-12-26",17.3243,17.7032,17.3243,17.5461,406300.0],["2024-12-27",17.2781,17.4814,17.0564,17.2135,367300.0],["2024-12-30",17.3226,17.3972,17.0148,17.1081,321700.0],["2024-12-31",17.2387,17.3972,16.8935,17.2387,629300.0],["2025-01-02",17.3506,17.5558,17.2946,17.4345,336300.0],["2025-01-03",17.4812,17.5372,17.164,17.3039,535100.0],["2025-01-06",17.0987,17.4159,16.7722,16.8002,457900.0],["2025-01-07",16.8749,16.9868,15.7368,15.8208,667100.0],["2025-01-08",15.8861,15.8861,15.2051,15.4383,947100.0],["2025-01-10",15.0745,15.1584,14.5428,14.8226,580600.0],["2025-01-13",14.72,15.3077,14.5055,15.2424,538100.0],["2025-01-14",15.2237,15.6995,15.2237,15.429,565800.0],["2025-01-15",15.8581,15.914,15.4103,15.7275,783300.0],["2025-01-16",15.6995,15.9607,15.4756,15.942,566100.0],["2025-01-17",16.1846,16.1846,15.8114,15.8581,315800.0],["2025-01-21",15.9607,16.0633,15.5875,15.6715,369700.0],["2025-01-22",15.5409,15.5409,15.0185,15.0372,456900.0],["2025-01-23",15.0185,15.1398,14.6547,14.9626,1374600.0],["2025-01-24",14.8599,15.5129,14.8599,15.1211,423300.0],["2025-01-27",15.2424,15.8861,15.2424,15.7181,423600.0],["2025-01-28",15.5596,15.7555,15.1771,15.2144,535100.0],["2025-01-29",15.1958,15.401,14.6361,14.7014,376100.0],["2025-01-30",15.0652,15.3637,14.8226,15.1584,448200.0],["2025-01-31",15.1305,15.4103,15.0465,15.1211,373100.0],["2025-02-03",15.0092,15.2144,14.692,15.0652,520200.0],["2025-02-04",14.9439,15.4476,14.832,15.4383,383800.0],["2025-02-05",15.6155,15.8114,15.3823,15.4383,436400.0],["2025-02-06",15.6902,16.6883,15.6902,16.6603,535200.0],["2025-02-07",16.5857,16.595,15.8301,16.1379,544300.0],["2025-02-10",16.2312,16.4831,16.026,16.4457,438100.0],["2025-02-11",16.2312,16.3431,15.942,16.3245,346200.0],["2025-02-12",15.9047,16.026,15.5782,15.9793,318900.0],["2025-02-13",16.1379,16.651,15.7834,16.3338,466800.0],["2025-02-14",16.3338,16.595,15.8487,15.8767,296600.0],["2025-02-18",15.8021,16.0446,15.6155,15.9793,450400.0],["2025-02-19",15.7741,15.8487,15.5409,15.5969,363500.0],["2025-02-20",15.7275,15.8487,15.5129,15.6808,375800.0],["2025-02-21",15.8767,15.97,15.6715,15.6995,366600.0],["2025-02-24",15.7275,16.3711,15.4849,16.2219,425500.0],["2025-02-25",16.3245,17.0148,16.3245,16.7816,418200.0],["2025-02-26",16.6043,16.8002,16.3245,16.7816,354900.0],["2025-02-27",16.7443,17.0614,16.679,17.0241,294000.0],["2025-02-28",17.0614,17.4625,17.0054,17.4066,537600.0],["2025-03-03",17.3133,17.5465,16.595,16.8935,447200.0],["2025-03-04",16.8655,17.7051,16.8002,17.2946,582200.0],["2025-03-05",17.3039,17.5372,16.9495,17.4625,404200.0],["2025-03-06",17.3599,17.4066,16.8842,16.9775,293200.0],["2025-03-07",17.1081,17.4998,16.9122,17.3972,275000.0],["2025-03-10",17.4812,18.2181,17.164,17.901,590200.0],["2025-03-11",17.9569,18.0129,17.5465,17.7704,651100.0],["2025-03-12",17.7144,17.7144,17.22,17.5651,352800.0],["2025-03-13",17.5278,17.8357,17.2666,17.3226,531200.0],["2025-03-14",17.5838,17.7704,17.4066,17.6864,380200.0],["2025-03-17",17.5745,18.0222,17.5745,17.845,526400.0],["2025-03-18",17.789,17.817,17.5465,17.7051,311100.0],["2025-03-19",17.7237,17.789,17.2853,17.5465,354600.0],["2025-03-20",17.5278,17.6211,17.2107,17.276,212900.0],["2025-03-21",17.164,17.2946,16.8748,17.0987,700400.0],["2025-03-24",17.0987,17.3226,17.0521,17.1547,378100.0],["2025-03-25",17.1454,17.164,16.4924,16.595,502700.0],["2025-03-26",16.6416,16.9775,16.6323,16.8469,243300.0],["2025-03-27",16.8562,17.2573,16.8469,17.0334,251300.0],["2025-03-28",17.1454,17.1454,16.5577,16.8842,205600.0],["2025-03-31",17.0227,17.7857,17.0227,17.635,571800.0],["2025-04-01",17.9364,18.0966,16.9756,17.2299,517500.0],["2025-04-02",17.1169,17.3147,17.0415,17.277,210700.0],["2025-04-03",17.0509,17.5314,16.74,16.7777,445500.0],["2025-04-04",16.5987,17.1074,16.1654,16.6741,929300.0],["2025-04-07",16.2125,17.0227,15.3835,15.6096,618800.0],["2025-04-08",15.9299,16.0712,14.0552,14.206,536300.0],["2025-04-09",13.9233,15.261,13.4146,14.9973,630000.0],["2025-04-10",14.79,14.8936,13.7632,14.2248,442900.0],["2025-04-11",14.1589,14.2342,12.8871,13.4052,1671300.0],["2025-04-14",13.6596,14.432,13.6219,14.1965,794000.0],["2025-04-15",14.206,14.4791,14.1306,14.2248,378200.0],["2025-04-16",14.2248,14.7429,14.2248,14.3002,314500.0],["2025-04-17",14.2436,14.7052,14.2436,14.4038,319900.0],["2025-04-21",14.2719,14.3473,13.7161,13.8103,365400.0],["2025-04-22",13.9987,14.14,13.5277,14.1306,582000.0],["2025-04-23",14.3473,14.611,13.9045,14.3661,482900.0],["2025-04-24",14.4132,14.5545,14.1871,14.4603,415500.0],["2025-04-25",14.4038,14.4038,14.0552,14.2342,216300.0],["2025-04-28",14.1683,14.5639,14.1683,14.5451,271700.0],["2025-04-29",14.4509,14.9879,14.3473,14.7147,269600.0],["2025-04-30",14.5357,14.9596,14.14,14.8371,358200.0],["2025-05-01",14.8936,14.9407,14.5922,14.7806,244000.0],["2025-05-02",14.7806,15.4306,14.7806,15.2139,307400.0],["2025-05-05",15.2045,15.2422,14.6487,14.677,333900.0],["2025-05-06",14.5734,14.7147,14.319,14.4603,407700.0],["2025-05-07",15.1292,15.3741,14.7806,15.035,659500.0],["2025-05-08",14.9878,14.9878,14.3378,14.4886,479800.0],["2025-05-09",14.5168,14.6676,14.432,14.4603,249100.0],["2025-05-12",14.8465,14.9596,14.3944,14.7335,598100.0],["2025-05-13",14.9125,14.9125,14.3944,14.4132,372900.0],["2025-05-14",14.3849,14.4886,13.9233,14.2907,577500.0],["2025-05-15",14.3661,14.4886,14.2907,14.4509,279200.0],["2025-05-16",14.4791,14.79,14.3661,14.7523,339200.0],["2025-05-19",14.6016,14.7147,14.5451,14.7052,290200.0],["2025-05-20",14.6016,14.79,14.5168,14.5828,238500.0],["2025-05-21",14.4038,14.498,13.8103,13.8951,353800.0],["2025-05-22",13.7444,13.8009,13.4617,13.6784,429900.0],["2025-05-23",13.5936,13.7726,13.4806,13.6596,204800.0],["2025-05-27",13.7538,14.3661,13.6407,14.1777,431400.0],["2025-05-28",14.2154,14.2154,13.961,14.1494,257300.0],["2025-05-29",14.2625,14.4603,14.1494,14.3849,215800.0],["2025-05-30",14.3473,14.4697,14.1589,14.1965,374200.0],["2025-06-02",14.1212,14.1683,13.8762,14.027,292900.0],["2025-06-03",13.9516,14.206,13.8857,14.0458,334100.0],["2025-06-04",14.0364,14.4791,13.9893,14.4038,323900.0],["2025-06-05",14.3661,14.5545,14.2813,14.3567,262500.0],["2025-06-06",14.5168,14.6864,14.4132,14.4697,225200.0],["2025-06-09",14.677,14.8748,14.5639,14.7147,258100.0],["2025-06-10",14.856,15.2234,14.7806,15.1103,305400.0],["2025-06-11",15.1386,15.3741,14.856,14.8748,296400.0],["2025-06-12",14.7147,14.8465,14.6581,14.79,205700.0],["2025-06-13",14.5357,14.6864,14.2719,14.3849,235300.0],["2025-06-16",14.3661,14.5357,14.2342,14.3944,309300.0],["2025-06-17",14.1965,14.5828,14.1683,14.4886,288600.0],["2025-06-18",14.5074,14.6958,14.4603,14.4697,269600.0],["2025-06-20",14.5922,14.6864,14.3661,14.4509,654800.0],["2025-06-23",14.4509,14.7052,14.1494,14.7052,316500.0],["2025-06-24",14.7052,14.8748,14.5828,14.6958,316500.0],["2025-06-25",14.6016,14.6016,14.2342,14.2531,251700.0],["2025-06-26",14.4132,15.1574,14.3661,15.1292,543500.0],["2025-06-27",15.0632,15.1668,14.6864,14.8465,968300.0],["2025-06-30",14.9675,14.9675,14.415,14.8246,519300.0],["2025-07-01",14.7008,15.3963,14.6627,15.1009,606800.0],["2025-07-02",15.0057,15.2629,14.9771,15.0628,400600.0],["2025-07-03",15.3296,15.3296,14.8056,14.9485,237100.0],["2025-07-07",14.958,15.0057,14.6531,14.7198,393300.0],["2025-07-08",14.6722,14.8437,14.3673,14.615,479300.0],["2025-07-09",14.6341,14.8532,14.5293,14.7484,398200.0],["2025-07-10",14.7294,15.2248,14.7008,14.8627,384000.0],["2025-07-11",14.7008,14.8246,14.5007,14.6246,359900.0],["2025-07-14",14.615,14.777,14.4816,14.7198,318700.0],["2025-07-15",14.8151,14.9009,14.2625,14.2625,311800.0],["2025-07-16",14.3483,14.5102,14.2054,14.4626,340300.0],["2025-07-17",14.4816,14.5674,14.2911,14.3387,297400.0],["2025-07-18",14.434,14.5102,13.9576,14.0339,279400.0],["2025-07-21",14.2149,14.3006,13.9767,14.0243,259000.0],["2025-07-22",14.0243,14.7008,14.0243,14.5864,353500.0],["2025-07-23",14.5864,14.6531,14.415,14.6055,280600.0],["2025-07-24",14.415,14.4912,14.2054,14.2054,353200.0],["2025-07-25",14.2054,14.2054,13.9005,14.0434,403400.0],["2025-07-28",14.0243,14.0339,13.6813,13.7195,419500.0],["2025-07-29",13.8433,14.0624,13.6242,13.8909,475500.0],["2025-07-30",13.91,13.9481,13.386,13.4241,412500.0],["2025-07-31",13.2717,13.4622,13.1192,13.3288,548700.0],["2025-08-01",13.4432,13.8338,13.2145,13.4241,824600.0],["2025-08-04",13.4336,13.7195,13.3288,13.4813,591200.0],["2025-08-05",13.567,13.7004,13.386,13.5765,460800.0],["2025-08-06",13.3479,13.7195,13.2717,13.405,549400.0],["2025-08-07",13.6528,13.6528,13.0144,13.0525,492000.0],["2025-08-08",12.7953,13.386,12.7953,13.3384,687600.0],["2025-08-11",13.386,13.748,13.3002,13.3479,479200.0],["2025-08-12",13.4813,14.0053,13.386,13.9195,445300.0],["2025-08-13",14.0434,14.6627,14.0148,14.6627,681000.0],["2025-08-14",14.4435,14.8056,14.2625,14.7675,988700.0],["2025-08-15",14.8151,14.8246,14.5007,14.5293,445300.0],["2025-08-18",14.5674,14.7484,14.5198,14.5674,359800.0],["2025-08-19",14.7198,15.2057,14.6246,15.139,473400.0],["2025-08-20",15.0914,15.4439,15.0914,15.1105,296000.0],["2025-08-21",14.9675,15.1867,14.6722,14.7198,232300.0],["2025-08-22",14.8342,15.6535,14.8342,15.4439,450300.0],["2025-08-25",15.3391,15.4344,15.2248,15.2534,247400.0],["2025-08-26",15.2438,15.3486,15.0914,15.1295,292200.0],["2025-08-27",15.1581,15.4058,15.1581,15.3582,170000.0],["2025-08-28",15.3582,15.4153,15.0247,15.2915,209400.0],["2025-08-29",15.2915,15.7583,15.2915,15.6821,398400.0],["2025-09-02",15.1486,15.5297,14.9866,15.2343,396200.0],["2025-09-03",15.2153,15.5011,15.1295,15.4344,493900.0],["2025-09-04",15.6249,15.6249,15.0914,15.1771,309100.0],["2025-09-05",15.3201,15.5773,15.301,15.5297,553600.0],["2025-09-08",15.3486,15.6535,15.0438,15.6154,459500.0],["2025-09-09",15.5392,15.7678,15.2819,15.5868,297900.0],["2025-09-10",15.5011,15.5964,15.1676,15.2819,249700.0],["2025-09-11",15.2057,15.9679,15.1867,15.9489,519100.0],["2025-09-12",15.9012,16.1013,15.663,15.7011,420800.0],["2025-09-15",15.9012,15.9584,15.5011,15.5964,336800.0],["2025-09-16",15.6059,15.6249,15.301,15.5297,285800.0],["2025-09-17",15.6059,16.349,15.482,15.6345,388100.0],["2025-09-18",15.644,16.0346,15.6059,15.9108,255500.0],["2025-09-19",15.8726,15.9203,15.3963,15.5297,848600.0],["2025-09-22",15.4249,15.6345,15.2057,15.3201,299400.0],["2025-09-23",15.4058,15.5392,15.2819,15.3582,299700.0],["2025-09-24",15.2915,15.3677,14.8532,14.8627,333500.0],["2025-09-25",14.8437,14.9294,14.5102,14.615,359100.0],["2025-09-26",14.6722,14.9675,14.6341,14.9675,281400.0],["2025-09-29",14.9485,14.9485,14.7103,14.8246,413000.0],["2025-09-30",14.8314,14.9374,14.7254,14.9277,256300.0],["2025-10-01",14.9085,15.1301,14.841,15.0338,281000.0],["2025-10-02",15.0241,15.0338,14.7446,14.8796,266400.0],["2025-10-03",14.9374,15.2747,14.8796,14.8892,290000.0],["2025-10-06",14.8507,14.9277,14.5134,14.6194,511900.0],["2025-10-07",14.5808,14.7736,14.4555,14.4748,288500.0],["2025-10-08",14.4555,14.8988,14.3399,14.8507,546400.0],["2025-10-09",14.7928,14.7928,14.311,14.4266,315700.0],["2025-10-10",14.4941,14.5712,14.1664,14.2435,330300.0],["2025-10-13",14.3399,14.4652,14.205,14.3784,323600.0],["2025-10-14",14.3303,14.8121,14.3206,14.7543,276900.0],["2025-10-15",14.8314,15.2458,14.7928,15.0048,388700.0],["2025-10-16",14.9374,15.0819,14.841,14.8988,280400.0],["2025-10-17",14.8217,15.053,14.7157,14.841,243000.0],["2025-10-20",14.8699,15.1205,14.8121,14.9759,184900.0],["2025-10-21",14.9759,15.1879,14.9567,15.0627,196800.0],["2025-10-22",15.1687,15.2747,15.053,15.265,184400.0],["2025-10-23",15.2265,15.2747,14.9085,14.9663,279000.0],["2025-10-24",15.0434,15.1783,14.7446,15.1687,268100.0],["2025-10-27",15.159,15.265,14.9181,15.2361,245800.0],["2025-10-28",15.159,15.159,14.7736,15.0627,242600.0],["2025-10-29",14.9374,14.9374,13.993,14.0315,521000.0],["2025-10-30",13.9833,14.099,13.6268,13.7424,502700.0],["2025-10-31",13.6557,14.0219,13.5497,13.9062,696300.0],["2025-11-03",13.7617,13.9737,13.3762,13.9544,983000.0],["2025-11-04",13.9351,14.0122,13.7906,13.9448,285600.0],["2025-11-05",14.1086,14.1761,13.8002,13.858,729900.0],["2025-11-06",14.0026,14.1664,12.3643,12.3739,535200.0],["2025-11-07",12.6245,12.9232,12.4703,12.798,815900.0],["2025-11-10",12.798,13.0582,12.6438,12.8365,537900.0],["2025-11-11",12.9522,13.2702,12.798,13.2509,401800.0],["2025-11-12",13.2509,13.2798,12.8365,12.8365,576000.0],["2025-11-13",12.7883,13.0389,12.692,12.9425,483300.0],["2025-11-14",12.9522,12.9714,12.6534,12.9232,439000.0],["2025-11-17",13.01,13.1064,12.7016,12.7498,374800.0],["2025-11-18",12.7401,12.8943,12.6438,12.7016,320300.0],["2025-11-19",12.6823,12.7016,12.451,12.5089,424700.0],["2025-11-20",12.586,12.6534,12.2968,12.2968,368400.0],["2025-11-21",12.4221,12.8847,12.2968,12.7883,419300.0],["2025-11-24",12.8558,13.0678,12.6823,13.0003,568500.0],["2025-11-25",13.1449,13.8002,13.0871,13.5111,422800.0],["2025-11-26",13.434,13.8291,13.434,13.5304,548900.0],["2025-11-28",13.5207,13.5689,13.2798,13.3666,159800.0],["2025-12-01",13.2509,13.3376,12.9329,12.9618,444200.0],["2025-12-02",13.0678,13.0774,12.7401,12.9714,668400.0],["2025-12-03",12.9811,13.2509,12.9232,13.1738,369700.0],["2025-12-04",13.116,13.2316,12.8076,12.8943,314300.0],["2025-12-05",12.9811,13.3666,12.8847,12.9618,416800.0],["2025-12-08",13.0967,13.0967,12.7594,13.0003,458200.0],["2025-12-09",13.0389,13.2991,13.0196,13.2895,340700.0],["2025-12-10",13.2316,13.4726,13.1545,13.3666,363200.0],["2025-12-11",13.4533,13.6171,13.3858,13.5015,463800.0],["2025-12-12",13.4244,13.6557,13.4147,13.5882,483400.0],["2025-12-15",13.6749,13.7038,13.0871,13.3087,515400.0],["2025-12-16",13.2895,13.2991,12.9522,13.1256,405800.0],["2025-12-17",13.0774,13.3666,13.0774,13.2702,372200.0],["2025-12-18",13.3665,13.3955,13.116,13.1256,465700.0],["2025-12-19",13.0871,13.2702,12.9714,13.2027,1659200.0],["2025-12-22",13.222,13.3376,13.0485,13.1738,438200.0],["2025-12-23",13.0485,13.2509,12.8751,12.8847,357100.0],["2025-12-24",12.9425,13.1834,12.9425,13.1642,152100.0],["2025-12-26",13.0582,13.222,12.9232,13.0389,350200.0],["2025-12-29",13.0774,13.328,13.0678,13.2605,432200.0],["2025-12-30",13.2381,13.3357,13.1698,13.2771,548500.0],["2025-12-31",13.3162,13.4041,13.2088,13.365,473200.0],["2026-01-02",13.2967,13.3845,13.1112,13.3064,347300.0],["2026-01-05",13.1698,13.6384,13.1405,13.5603,465300.0],["2026-01-06",13.4822,13.9996,13.4041,13.9605,821700.0],["2026-01-07",14.0484,14.4291,13.98,14.0484,1254800.0],["2026-01-08",13.7848,14.4584,13.7848,14.3022,694800.0],["2026-01-09",14.3217,14.556,14.0777,14.517,324200.0],["2026-01-12",14.5463,14.7611,14.3217,14.6244,293000.0],["2026-01-13",14.6927,14.7318,14.1851,14.2827,273800.0],["2026-01-14",14.2144,14.5951,14.2144,14.556,266800.0],["2026-01-15",14.6341,14.888,14.4291,14.7025,296400.0],["2026-01-16",14.6732,14.7513,14.5463,14.6244,436800.0],["2026-01-20",14.3803,14.556,14.1655,14.5268,374300.0],["2026-01-21",14.5756,14.722,14.5072,14.6244,395700.0],["2026-01-22",14.6634,14.9465,14.5463,14.6244,291400.0],["2026-01-23",14.0777,14.4779,13.7067,13.7848,492600.0],["2026-01-26",13.8824,13.9019,13.5114,13.6774,277800.0],["2026-01-27",13.6091,13.7067,13.5114,13.6188,323800.0],["2026-01-28",13.6188,13.7457,13.3162,13.3455,343900.0],["2026-01-29",13.4626,13.6872,13.3845,13.6286,392800.0],["2026-01-30",13.5993,13.8141,13.4138,13.775,379100.0],["2026-02-02",13.6872,14.1362,13.5212,13.8238,483800.0],["2026-02-03",13.8043,14.1362,13.57,13.775,308700.0],["2026-02-04",13.9312,14.2925,13.8922,14.2241,301700.0],["2026-02-05",14.3315,14.5658,14.0777,14.4487,604000.0],["2026-02-06",14.4487,14.7903,14.4487,14.7122,393700.0],["2026-02-09",14.6341,14.7903,14.351,14.7415,281000.0],["2026-02-10",14.8489,15.2199,14.7513,15.093,486100.0],["2026-02-11",15.0637,15.0637,14.5951,14.6927,331800.0],["2026-02-12",15.0246,15.0246,14.0874,14.4877,382100.0],["2026-02-13",14.556,15.464,14.4975,15.2882,405400.0],["2026-02-17",15.4542,15.7471,15.2882,15.7276,288000.0],["2026-02-18",15.3859,15.708,15.1613,15.2589,315000.0],["2026-02-19",15.1711,15.4054,15.1125,15.2492,262400.0],["2026-02-20",15.2589,15.5616,15.0344,15.5616,257200.0],["2026-02-23",15.5811,15.7959,15.3468,15.5128,280400.0],["2026-02-24",15.6397,15.7959,15.4542,15.5225,360900.0],["2026-02-25",15.4542,16.2059,15.0832,15.9521,520900.0],["2026-02-26",15.9521,16.1962,15.8447,15.9716,213800.0],["2026-02-27",15.8447,16.0692,15.708,15.7568,418400.0],["2026-03-02",15.4542,15.9521,15.4542,15.8349,273300.0],["2026-03-03",15.6006,15.6299,14.9954,15.3078,508700.0],["2026-03-04",15.4249,15.4835,15.1418,15.337,289700.0],["2026-03-05",15.0735,15.2589,15.0149,15.1516,222900.0],["2026-03-06",14.8977,15.0637,14.7318,15.0344,296300.0],["2026-03-09",14.7708,14.9465,14.3803,14.8489,256600.0],["2026-03-10",14.7611,14.9758,14.6439,14.7708,248300.0],["2026-03-11",14.6049,14.7806,14.2729,14.4877,187400.0],["2026-03-12",14.2729,14.4877,14.2143,14.3803,214600.0],["2026-03-13",14.6537,14.7318,14.1167,14.1753,249600.0],["2026-03-16",14.4291,14.6146,14.3217,14.4389,266800.0],["2026-03-17",14.5853,14.7415,14.4487,14.4779,313200.0],["2026-03-18",14.312,14.4779,14.1558,14.2632,265800.0],["2026-03-19",14.1167,14.3413,14.0972,14.0972,308000.0],["2026-03-20",14.2241,14.2632,13.4041,13.4724,836800.0],["2026-03-23",13.9019,14.107,13.6091,13.8531,447900.0],["2026-03-24",13.5212,13.8824,13.4138,13.5993,261000.0],["2026-03-25",13.7848,13.8336,13.5212,13.6676,301100.0],["2026-03-26",13.4236,13.736,13.4236,13.6188,214900.0],["2026-03-27",13.4626,13.5212,13.0721,13.1209,311900.0],["2026-03-30",13.3455,13.4919,13.1209,13.2967,342500.0],["2026-03-31",13.5608,13.5608,13.2541,13.3827,306900.0],["2026-04-01",13.4223,13.4421,13.2442,13.2739,287200.0],["2026-04-02",13.1058,13.3827,12.9376,13.3629,404300.0],["2026-04-06",13.2344,13.4025,13.0266,13.3333,380700.0],["2026-04-07",13.2739,13.6597,13.1849,13.5904,340500.0],["2026-04-08",13.9663,14.3422,13.9366,14.263,802900.0],["2026-04-09",14.1641,14.9158,14.1641,14.629,406100.0],["2026-04-10",14.7774,14.8961,14.5993,14.8664,271800.0],["2026-04-13",14.7873,14.9554,14.5598,14.9554,263400.0],["2026-04-14",14.9158,15.2818,14.8862,15.2818,273400.0],["2026-04-15",15.2126,15.3016,15.0543,15.2126,235500.0],["2026-04-16",15.1829,15.2719,14.7378,15.0444,1020400.0],["2026-04-17",15.2719,15.628,15.1928,15.3115,598300.0],["2026-04-20",15.2027,15.4401,15.1928,15.4203,281100.0],["2026-04-21",15.3412,15.6181,15.2423,15.3807,331200.0],["2026-04-22",15.45,15.4796,15.1532,15.2818,189800.0],["2026-04-23",15.173,15.5786,15.1532,15.5588,304600.0],["2026-04-24",15.5489,15.8159,15.45,15.8159,297200.0],["2026-04-27",15.806,16.083,15.7467,15.7764,291700.0],["2026-04-28",15.8456,15.9544,15.5489,15.7863,296700.0],["2026-04-29",15.628,15.7962,15.5291,15.6379,309800.0],["2026-04-30",15.628,15.905,15.628,15.8456,359600.0],["2026-05-01",15.3115,15.3906,14.4114,14.6982,604600.0],["2026-05-04",14.3224,14.4609,14.0355,14.3323,666800.0],["2026-05-05",14.4312,14.7378,14.3323,14.4609,570000.0],["2026-05-06",14.6982,15.0444,14.6389,14.9257,558900.0],["2026-05-07",14.9356,15.4104,14.9257,15.2423,398600.0],["2026-05-08",15.2521,15.6082,14.9653,14.9653,380600.0],["2026-05-11",14.995,15.084,14.8169,15.0444,357800.0],["2026-05-12",15.0246,15.1433,14.8862,15.0642,335000.0],["2026-05-13",15.0345,15.1335,14.4312,14.5598,299900.0],["2026-05-14",14.6191,14.7972,14.451,14.451,350800.0],["2026-05-15",14.3125,14.3125,14.0059,14.0158,261800.0],["2026-05-18",14.1839,14.4905,14.1839,14.263,254100.0],["2026-05-19",14.1542,14.2729,14.0158,14.0652,367500.0],["2026-05-20",14.1344,14.5202,13.9762,14.5004,220400.0],["2026-05-21",14.3323,14.3718,14.0454,14.3026,240100.0],["2026-05-22",14.3323,14.5993,14.2531,14.5004,288100.0],["2026-05-26",14.4905,14.5993,14.4114,14.5301,277600.0],["2026-05-27",14.6883,14.9356,14.6092,14.8169,266900.0],["2026-05-28",14.7477,15.0741,14.7081,14.9851,284600.0],["2026-05-29",14.8268,14.9554,14.7576,14.807,360300.0],["2026-06-01",14.7279,14.9257,14.4114,14.5301,418000.0],["2026-06-02",14.5301,15.1038,14.5301,14.9356,335700.0],["2026-06-03",14.8268,14.9752,14.718,14.718,301400.0],["2026-06-04",14.995,15.2423,14.8565,15.0345,397200.0],["2026-06-05",14.995,15.3708,14.995,15.3115,290800.0],["2026-06-08",15.3214,15.628,15.3016,15.4697,258600.0],["2026-06-09",15.6478,16.1423,15.5983,15.6577,478200.0],["2026-06-10",15.7764,15.8951,15.5588,15.5786,267600.0],["2026-06-11",15.7764,16.0335,15.6775,15.9149,365800.0],["2026-06-12",15.9346,16.1127,15.6082,15.6379,375800.0],["2026-06-15",15.7368,15.7962,15.3708,15.5192,317900.0],["2026-06-16",15.6577,15.8951,15.1829,15.5192,350700.0],["2026-06-17",15.4203,15.6181,14.5598,14.7081,406000.0],["2026-06-18",14.8367,15.1928,14.8367,15.173,646900.0],["2026-06-22",15.084,15.262,14.995,15.0444,386200.0],["2026-06-23",15.1236,15.4302,15.1137,15.3609,297800.0],["2026-06-24",15.5983,15.806,15.5093,15.5687,463600.0],["2026-06-25",15.6874,15.7863,15.3115,15.5192,306800.0],["2026-06-26",15.3609,16.2907,15.3609,16.261,1209800.0],["2026-06-29",16.083,16.2017,15.994,16.083,420400.0],["2026-06-30",16.08,16.14,15.69,15.7,373300.0],["2026-07-01",15.74,15.86,15.65,15.65,284600.0],["2026-07-02",15.8,16.4,15.8,16.39,249100.0],["2026-07-06",16.45,16.56,15.95,15.96,300670.63836],["2026-07-07",16.07,16.31,15.96,16.04,367736.790994],["2026-07-08",15.91,16.115,15.85,15.96,266929.011199],["2026-07-09",16.03,16.4,15.96,16.32,244875.999459],["2026-07-10",16.43,16.52,15.89,16.11,199749.144404],["2026-07-13",16.16,16.5,16.16,16.35,283675.093297],["2026-07-14",16.46,16.53,16.25,16.44,187669.063192],["2026-07-15",16.41,16.89,16.41,16.61,312014.133421],["2026-07-16",16.72,17.22,16.72,17.17,299018.852066],["2026-07-17",17.14,17.45,16.89,17.1,360723.56709],["2026-07-20",17.05,17.1,16.34,16.39,333055.053191],["2026-07-21",16.34,16.72,16.34,16.71,335632.48153],["2026-07-22",16.65,16.72,16.47,16.66,219944.936726],["2026-07-23",16.45,16.64,15.87,16.06,426495.8189],["2026-07-24",16.3,16.6361,16.19,16.56,241674.802458],["2026-07-27",16.6,16.82,16.585,16.66,248747.952852],["2026-07-28",16.82,16.94,16.65,16.65,219316.463289],["2026-07-29",16.65,16.79,16.305,16.35,179176.3354],["2026-07-30",16.36,16.36,15.73,15.84,300191.606872],["2026-07-31",16.48,16.685,16.07,16.18,403437.164987],["2026-08-03",16.33,16.6,15.9224,16.45,396749.112546],["2026-08-04",16.26,16.48,16.16,16.41,297444.633202],["2026-08-05",16.36,16.425,15.99,16.19,264678.205886],["2026-08-06",16.34,16.34,15.98,15.99,287655.143351],["2026-08-07",15.98,16.35,15.98,16.29,259304.463793],["2026-08-10",16.12,16.2275,15.61,15.62,58446.901976],["2026-08-11",15.52,15.7,15.29,15.3,265306.34873],["2026-08-12",15.43,15.54,15.1938,15.34,234461.608564],["2026-08-13",15.42,15.7175,15.38,15.47,190003.461528],["2026-08-14",15.45,15.6099,15.215,15.25,234255.84869]]}